KissMeData/011080/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185400,48935933,912,912,912,912,1052
20231227,185300,48935933,912,912,912,912,0
20231227,185200,48935933,912,912,912,912,0
20231227,185100,48935933,912,912,912,912,0
20231227,185000,48935933,912,912,912,912,0
20231227,184900,48935933,912,912,912,912,0
20231227,184800,48935933,912,912,912,912,0
20231227,184700,48935933,912,912,912,912,0
20231227,184600,48935933,912,912,912,912,0
20231227,184500,48935933,912,912,912,912,0
20231227,184400,48935933,912,912,912,912,0
20231227,184300,48935933,912,912,912,912,0
20231227,184200,48935933,912,912,912,912,0
20231227,184100,48935933,912,912,912,912,0
20231227,184000,48935933,912,912,912,912,0
20231227,183900,48935933,912,912,912,912,0
20231227,183800,48935933,912,912,912,912,0
20231227,183700,48935933,912,912,912,912,0
20231227,183600,48935933,912,912,912,912,0
20231227,183500,48935933,912,912,912,912,0
20231227,183400,48935933,912,912,912,912,0
20231227,183300,48935933,912,912,912,912,0
20231227,183200,48935933,912,912,912,912,0
20231227,183100,48935933,912,912,912,912,0
20231227,183000,48935933,912,912,912,912,0
20231227,182900,48935933,912,912,912,912,0
20231227,182800,48935933,912,912,912,912,0
20231227,182700,48935933,912,912,912,912,0
20231227,182600,48935933,912,912,912,912,0
20231227,182500,48935933,912,912,912,912,0
20231227,182400,48935933,912,912,912,912,1052
20231227,182300,48935933,912,912,912,912,0
20231227,182200,48935933,912,912,912,912,0
20231227,182100,48935933,912,912,912,912,0
20231227,182000,48935933,912,912,912,912,0
20231227,181900,48935933,912,912,912,912,0
20231227,181800,48935933,912,912,912,912,0
20231227,181700,48935933,912,912,912,912,0
20231227,181600,48935933,912,912,912,912,0
20231227,181500,48935933,912,912,912,912,0
20231227,181400,48935933,912,912,912,912,0
20231227,181300,48935933,912,912,912,912,0
20231227,181200,48935933,912,912,912,912,0
20231227,181100,48935933,912,912,912,912,0
20231227,181000,48935933,912,912,912,912,0
20231227,180900,48935933,912,912,912,912,0
20231227,180800,48935933,912,912,912,912,0
20231227,180700,48935933,912,912,912,912,0
20231227,180600,48935933,912,912,912,912,0
20231227,180500,48935933,912,912,912,912,0
20231227,180400,48935933,912,912,912,912,0
20231227,180300,48935933,912,912,912,912,0
20231227,180200,48935933,912,912,912,912,0
20231227,180100,48935933,912,912,912,912,0
20231227,180000,48935933,912,912,912,912,0
20231227,175900,48935933,912,912,912,912,0
20231227,175800,48935933,912,912,912,912,0
20231227,175700,48935933,912,912,912,912,0
20231227,175600,48935933,912,912,912,912,0
20231227,175500,48935933,912,912,912,912,0
20231227,175400,48935933,912,912,912,912,1052
20231227,175300,48935933,912,912,912,912,0
20231227,175200,48935933,912,912,912,912,0
20231227,175100,48935933,912,912,912,912,0
20231227,175000,48935933,912,912,912,912,0
20231227,174900,48935933,912,912,912,912,0
20231227,174800,48935933,912,912,912,912,0
20231227,174700,48935933,912,912,912,912,0
20231227,174600,48935933,912,912,912,912,0
20231227,174500,48935933,912,912,912,912,0
20231227,174400,48935933,912,912,912,912,0
20231227,174300,48935933,912,912,912,912,0
20231227,174200,48935933,912,912,912,912,0
20231227,174100,48935933,912,912,912,912,0
20231227,174000,48935933,912,912,912,912,0
20231227,173900,48935933,912,912,912,912,0
20231227,173800,48935933,912,912,912,912,0
20231227,173700,48935933,912,912,912,912,0
20231227,173600,48935933,912,912,912,912,0
20231227,173500,48935933,912,912,912,912,0
20231227,173400,48935933,912,912,912,912,0
20231227,173300,48935933,912,912,912,912,0
20231227,173200,48935933,912,912,912,912,0
20231227,173100,48935933,912,912,912,912,0
20231227,173000,48935933,912,912,912,912,0
20231227,172900,48935933,912,912,912,912,0
20231227,172800,48935933,912,912,912,912,0
20231227,172700,48935933,912,912,912,912,0
20231227,172600,48935933,912,912,912,912,0
20231227,172500,48935933,912,912,912,912,0
20231227,172400,48935933,912,912,912,912,1052
20231227,172300,48935933,912,912,912,912,0
20231227,172200,48935933,912,912,912,912,0
20231227,172100,48935933,912,912,912,912,0
20231227,172000,48935933,912,912,912,912,0
20231227,171900,48935933,912,912,912,912,0
20231227,171800,48935933,912,912,912,912,0
20231227,171700,48935933,912,912,912,912,0
20231227,171600,48935933,912,912,912,912,0
20231227,171500,48935933,912,912,912,912,0
20231227,171400,48935933,912,912,912,912,0
20231227,171300,48935933,912,912,912,912,0
20231227,171200,48935933,912,912,912,912,0
20231227,171100,48935933,912,912,912,912,0
20231227,171000,48935933,912,912,912,912,0
20231227,170900,48935933,912,912,912,912,0
20231227,170800,48935933,912,912,912,912,0
20231227,170700,48935933,912,912,912,912,0
20231227,170600,48935933,912,912,912,912,0
20231227,170500,48935933,912,912,912,912,0
20231227,170400,48935933,912,912,912,912,0
20231227,170300,48935933,912,912,912,912,0
20231227,170200,48935933,912,912,912,912,0
20231227,170100,48935933,912,912,912,912,0
20231227,170000,48935933,912,912,912,912,0
20231227,165900,48935933,912,912,912,912,0
20231227,165800,48935933,912,912,912,912,0
20231227,165700,48935933,912,912,912,912,0
20231227,165600,48935933,912,912,912,912,0
20231227,165500,48935933,912,912,912,912,0
20231227,165400,48935933,912,912,912,912,1052
20231227,165300,48935933,912,912,912,912,0
20231227,165200,48935933,912,912,912,912,0
20231227,165100,48935933,912,912,912,912,0
20231227,165000,48935933,912,912,912,912,0
20231227,164900,48935933,912,912,912,912,0
20231227,164800,48935933,912,912,912,912,0
20231227,164700,48935933,912,912,912,912,0
20231227,164600,48935933,912,912,912,912,0
20231227,164500,48935933,912,912,912,912,0
20231227,164400,48935933,912,912,912,912,0
20231227,164300,48935933,912,912,912,912,0
20231227,164200,48935933,912,912,912,912,0
20231227,164100,48935933,912,912,912,912,0
20231227,164000,48935933,912,912,912,912,0
20231227,163900,48935933,912,912,912,912,0
20231227,163800,48935933,912,912,912,912,0
20231227,163700,48935933,912,912,912,912,0
20231227,163600,48935933,912,912,912,912,0
20231227,163500,48935933,912,912,912,912,0
20231227,163400,48935933,912,912,912,912,0
20231227,163300,48935933,912,912,912,912,0
20231227,163200,48935933,912,912,912,912,0
20231227,163100,48935933,912,912,912,912,0
20231227,163000,48935933,912,912,912,912,0
20231227,162900,48935933,912,912,912,912,0
20231227,162800,48935933,912,912,912,912,0
20231227,162700,48935933,912,912,912,912,0
20231227,162600,48935933,912,912,912,912,0
20231227,162500,48935933,912,912,912,912,0
20231227,162400,48935933,912,912,912,912,1052
20231227,162300,48935933,912,912,912,912,0
20231227,162200,48935933,912,912,912,912,0
20231227,162100,48935933,912,912,912,912,0
20231227,162000,48935933,912,912,912,912,0
20231227,161900,48935933,912,912,912,912,0
20231227,161800,48935933,912,912,912,912,0
20231227,161700,48935933,912,912,912,912,0
20231227,161600,48935933,912,912,912,912,0
20231227,161500,48935933,912,912,912,912,0
20231227,161400,48935933,912,912,912,912,0
20231227,161300,48935933,912,912,912,912,0
20231227,161200,48935933,912,912,912,912,0
20231227,161100,48935933,912,912,912,912,0
20231227,161000,48935933,912,912,912,912,0
20231227,160900,48935933,912,912,912,912,0
20231227,160800,48935933,912,912,912,912,0
20231227,160700,48935933,912,912,912,912,0
20231227,160600,48935933,912,912,912,912,0
20231227,160500,48935933,912,912,912,912,0
20231227,160400,48935933,912,912,912,912,0
20231227,160300,48935933,912,912,912,912,0
20231227,160200,48935933,912,912,912,912,0
20231227,160100,48935933,912,912,912,912,0
20231227,160000,48935933,912,912,912,912,0
20231227,155900,48935933,912,912,912,912,0
20231227,155800,48935933,912,912,912,912,0
20231227,155700,48935933,912,912,912,912,0
20231227,155600,48935933,912,912,912,912,0
20231227,155500,48935933,912,912,912,912,0
20231227,155400,48935933,912,912,912,912,1052
20231227,155300,48935933,912,912,912,912,0
20231227,155200,48935933,912,912,912,912,0
20231227,155100,48935933,912,912,912,912,0
20231227,155000,48935933,912,912,912,912,0
20231227,154900,48935933,912,912,912,912,0
20231227,154800,48935933,912,912,912,912,0
20231227,154700,48935933,912,912,912,912,0
20231227,154600,48935933,912,912,912,912,0
20231227,154500,48935933,912,912,912,912,0
20231227,154400,48935933,912,912,912,912,0
20231227,154300,48935933,912,912,912,912,0
20231227,154200,48935933,912,912,912,912,0
20231227,154100,48935933,912,912,912,912,0
20231227,154000,48935933,912,912,912,912,0
20231227,153900,48935933,912,912,912,912,0
20231227,153800,48935933,912,912,912,912,0
20231227,153700,48935933,912,912,912,912,0
20231227,153600,48935933,912,912,912,912,0
20231227,153500,48935933,912,912,912,912,0
20231227,153400,48935933,912,912,912,912,0
20231227,153300,48935933,912,912,912,912,0
20231227,153200,48935933,912,912,912,912,0
20231227,153100,48935933,912,912,912,912,0
20231227,153000,48935933,912,912,912,912,1052
20231227,152900,47976509,913,913,913,913,0
20231227,152800,47976509,913,913,913,913,0
20231227,152700,47976509,913,913,913,913,0
20231227,152600,47976509,913,913,913,913,0
20231227,152500,47976509,913,913,913,913,0
20231227,152400,47976509,913,913,913,913,0
20231227,152300,47976509,913,913,913,913,0
20231227,152200,47976509,913,913,913,913,0
20231227,152100,47976509,913,913,913,913,0
20231227,152000,47976509,913,913,913,913,0
20231227,151900,47976509,913,912,913,912,501
20231227,151800,47519596,912,912,912,912,0
20231227,151700,47519596,912,912,912,912,11111
20231227,151600,37386364,913,913,913,913,0
20231227,151500,37386364,913,913,913,913,0
20231227,151400,37386364,913,913,913,913,400
20231227,151300,37021164,913,913,913,913,0
20231227,151200,37021164,913,913,913,913,0
20231227,151100,37021164,913,913,913,913,16
20231227,151000,37006556,912,912,912,912,0
20231227,150900,37006556,912,912,912,912,2891
20231227,150800,34369964,912,912,912,912,0
20231227,150700,34369964,912,912,912,912,0
20231227,150600,34369964,912,912,912,912,0
20231227,150500,34369964,912,912,912,912,0
20231227,150400,34369964,912,912,912,912,500
20231227,150300,33913964,912,912,912,912,0
20231227,150200,33913964,912,912,912,912,0
20231227,150100,33913964,912,912,912,912,0
20231227,150000,33913964,912,912,912,912,0
20231227,145900,33913964,912,912,912,912,0
20231227,145800,33913964,912,912,912,912,0
20231227,145700,33913964,912,912,912,912,0
20231227,145600,33913964,912,912,912,912,0
20231227,145500,33913964,912,912,912,912,0
20231227,145400,33913964,912,912,912,912,0
20231227,145300,33913964,912,912,912,912,0
20231227,145200,33913964,912,912,912,912,0
20231227,145100,33913964,912,912,912,912,531
20231227,145000,33429692,914,914,914,914,0
20231227,144900,33429692,914,914,914,914,0
20231227,144800,33429692,914,914,914,914,0
20231227,144700,33429692,914,912,914,912,257
20231227,144600,33194796,914,914,914,914,0
20231227,144500,33194796,914,914,914,914,0
20231227,144400,33194796,914,914,914,914,0
20231227,144300,33194796,914,914,914,914,37
20231227,144200,33160978,914,914,914,914,0
20231227,144100,33160978,914,914,914,914,0
20231227,144000,33160978,914,914,914,914,0
20231227,143900,33160978,914,914,914,914,0
20231227,143800,33160978,914,914,914,914,409
20231227,143700,32787152,914,914,914,914,0
20231227,143600,32787152,914,914,914,914,0
20231227,143500,32787152,914,914,914,914,1102
20231227,143400,31779924,914,914,914,914,0
20231227,143300,31779924,914,914,914,914,0
20231227,143200,31779924,914,914,914,914,5
20231227,143100,31775354,912,912,912,912,0
20231227,143000,31775354,912,912,912,912,1
20231227,142900,31774442,914,914,914,914,0
20231227,142800,31774442,914,914,914,914,0
20231227,142700,31774442,914,914,914,914,0
20231227,142600,31774442,914,914,914,914,0
20231227,142500,31774442,914,914,914,914,0
20231227,142400,31774442,914,914,914,914,0
20231227,142300,31774442,914,914,914,914,0
20231227,142200,31774442,914,914,914,914,0
20231227,142100,31774442,914,914,914,914,0
20231227,142000,31774442,914,914,914,914,0
20231227,141900,31774442,914,914,914,914,0
20231227,141800,31774442,914,914,914,914,0
20231227,141700,31774442,914,914,914,914,0
20231227,141600,31774442,914,914,914,914,1
20231227,141500,31773528,915,915,915,915,0
20231227,141400,31773528,915,915,915,915,0
20231227,141300,31773528,915,915,915,915,0
20231227,141200,31773528,915,915,915,915,0
20231227,141100,31773528,915,915,915,915,0
20231227,141000,31773528,915,915,915,915,0
20231227,140900,31773528,915,915,915,915,0
20231227,140800,31773528,915,915,915,915,0
20231227,140700,31773528,915,915,915,915,0
20231227,140600,31773528,915,915,915,915,0
20231227,140500,31773528,915,915,915,915,0
20231227,140400,31773528,915,915,915,915,0
20231227,140300,31773528,915,915,915,915,0
20231227,140200,31773528,915,915,915,915,0
20231227,140100,31773528,915,915,915,915,0
20231227,140000,31773528,915,914,915,914,1102
20231227,135900,30766028,914,914,914,914,0
20231227,135800,30766028,914,914,914,914,0
20231227,135700,30766028,914,914,914,914,0
20231227,135600,30766028,914,914,914,914,0
20231227,135500,30766028,914,914,914,914,0
20231227,135400,30766028,914,910,914,910,140
20231227,135300,30638601,910,909,910,909,4000
20231227,135200,26999728,909,909,909,909,0
20231227,135100,26999728,909,909,909,909,0
20231227,135000,26999728,909,909,909,909,0
20231227,134900,26999728,909,909,909,909,0
20231227,134800,26999728,909,909,909,909,0
20231227,134700,26999728,909,909,909,909,0
20231227,134600,26999728,909,909,909,909,0
20231227,134500,26999728,909,909,909,909,0
20231227,134400,26999728,909,909,909,909,0
20231227,134300,26999728,909,909,909,909,0
20231227,134200,26999728,909,909,909,909,0
20231227,134100,26999728,909,909,909,909,0
20231227,134000,26999728,909,909,909,909,0
20231227,133900,26999728,909,909,909,909,0
20231227,133800,26999728,909,909,909,909,0
20231227,133700,26999728,909,909,909,909,0
20231227,133600,26999728,909,909,909,909,0
20231227,133500,26999728,909,909,909,909,0
20231227,133400,26999728,909,909,909,909,0
20231227,133300,26999728,909,909,909,909,0
20231227,133200,26999728,909,909,909,909,0
20231227,133100,26999728,909,909,909,909,0
20231227,133000,26999728,909,909,909,909,0
20231227,132900,26999728,909,909,909,909,0
20231227,132800,26999728,909,909,909,909,0
20231227,132700,26999728,909,909,909,909,0
20231227,132600,26999728,909,909,909,909,0
20231227,132500,26999728,909,909,909,909,1102
20231227,132400,25998010,909,909,909,909,0
20231227,132300,25998010,909,909,909,909,0
20231227,132200,25998010,909,909,909,909,0
20231227,132100,25998010,909,909,909,909,0
20231227,132000,25998010,909,909,909,909,0
20231227,131900,25998010,909,909,909,909,0
20231227,131800,25998010,909,909,909,909,0
20231227,131700,25998010,909,909,909,909,120
20231227,131600,25888930,909,909,909,909,0
20231227,131500,25888930,909,909,909,909,0
20231227,131400,25888930,909,909,909,909,0
20231227,131300,25888930,909,909,909,909,0
20231227,131200,25888930,909,909,909,909,0
20231227,131100,25888930,909,909,909,909,0
20231227,131000,25888930,909,909,909,909,0
20231227,130900,25888930,909,909,909,909,0
20231227,130800,25888930,909,909,909,909,0
20231227,130700,25888930,909,909,909,909,0
20231227,130600,25888930,909,909,909,909,0
20231227,130500,25888930,909,909,909,909,0
20231227,130400,25888930,909,909,909,909,0
20231227,130300,25888930,909,909,909,909,0
20231227,130200,25888930,909,909,909,909,0
20231227,130100,25888930,909,909,909,909,0
20231227,130000,25888930,909,909,909,909,0
20231227,125900,25888930,909,909,909,909,0
20231227,125800,25888930,909,909,909,909,0
20231227,125700,25888930,909,909,909,909,0
20231227,125600,25888930,909,909,909,909,0
20231227,125500,25888930,909,909,909,909,0
20231227,125400,25888930,909,909,909,909,0
20231227,125300,25888930,909,909,909,909,0
20231227,125200,25888930,909,909,909,909,0
20231227,125100,25888930,909,909,909,909,0
20231227,125000,25888930,909,907,909,907,1102
20231227,124900,24888384,907,907,907,907,0
20231227,124800,24888384,907,907,907,907,1
20231227,124700,24887477,907,907,907,907,0
20231227,124600,24887477,907,907,907,907,20
20231227,124500,24869337,906,906,906,906,0
20231227,124400,24869337,906,906,906,906,0
20231227,124300,24869337,906,906,906,906,0
20231227,124200,24869337,906,906,906,906,27
20231227,124100,24844875,906,906,906,906,0
20231227,124000,24844875,906,906,906,906,0
20231227,123900,24844875,906,906,906,906,0
20231227,123800,24844875,906,906,906,906,0
20231227,123700,24844875,906,906,906,906,0
20231227,123600,24844875,906,906,906,906,1719
20231227,123500,23287461,906,906,906,906,1000
20231227,123400,22381461,906,906,906,906,0
20231227,123300,22381461,906,906,906,906,0
20231227,123200,22381461,906,906,906,906,0
20231227,123100,22381461,906,906,906,906,0
20231227,123000,22381461,906,906,906,906,323
20231227,122900,22088823,909,909,909,909,0
20231227,122800,22088823,909,909,909,909,0
20231227,122700,22088823,909,909,909,909,0
20231227,122600,22088823,909,909,909,909,0
20231227,122500,22088823,909,909,909,909,0
20231227,122400,22088823,909,909,909,909,0
20231227,122300,22088823,909,909,909,909,0
20231227,122200,22088823,909,909,909,909,0
20231227,122100,22088823,909,909,909,909,0
20231227,122000,22088823,909,909,909,909,0
20231227,121900,22088823,909,909,909,909,0
20231227,121800,22088823,909,909,909,909,0
20231227,121700,22088823,909,909,909,909,0
20231227,121600,22088823,909,909,909,909,0
20231227,121500,22088823,909,909,909,909,1103
20231227,121400,21086196,909,909,909,909,0
20231227,121300,21086196,909,909,909,909,0
20231227,121200,21086196,909,909,909,909,0
20231227,121100,21086196,909,909,909,909,0
20231227,121000,21086196,909,909,909,909,0
20231227,120900,21086196,909,909,909,909,0
20231227,120800,21086196,909,909,909,909,0
20231227,120700,21086196,909,909,909,909,0
20231227,120600,21086196,909,909,909,909,0
20231227,120500,21086196,909,909,909,909,0
20231227,120400,21086196,909,909,909,909,0
20231227,120300,21086196,909,909,909,909,0
20231227,120200,21086196,909,909,909,909,0
20231227,120100,21086196,909,909,909,909,0
20231227,120000,21086196,909,909,909,909,0
20231227,115900,21086196,909,909,909,909,0
20231227,115800,21086196,909,909,909,909,0
20231227,115700,21086196,909,909,909,909,0
20231227,115600,21086196,909,909,909,909,0
20231227,115500,21086196,909,909,909,909,0
20231227,115400,21086196,909,909,909,909,0
20231227,115300,21086196,909,909,909,909,0
20231227,115200,21086196,909,909,909,909,0
20231227,115100,21086196,909,909,909,909,0
20231227,115000,21086196,909,909,909,909,10
20231227,114900,21077106,909,909,909,909,0
20231227,114800,21077106,909,909,909,909,0
20231227,114700,21077106,909,909,909,909,0
20231227,114600,21077106,909,909,909,909,0
20231227,114500,21077106,909,909,909,909,0
20231227,114400,21077106,909,909,909,909,0
20231227,114300,21077106,909,909,909,909,0
20231227,114200,21077106,909,909,909,909,0
20231227,114100,21077106,909,909,909,909,0
20231227,114000,21077106,909,909,909,909,1
20231227,113900,21076197,906,906,906,906,0
20231227,113800,21076197,906,906,906,906,0
20231227,113700,21076197,906,906,906,906,0
20231227,113600,21076197,906,906,906,906,0
20231227,113500,21076197,906,906,906,906,0
20231227,113400,21076197,906,906,906,906,500
20231227,113300,20623197,906,906,906,906,0
20231227,113200,20623197,906,906,906,906,0
20231227,113100,20623197,906,906,906,906,0
20231227,113000,20623197,906,906,906,906,0
20231227,112900,20623197,906,906,906,906,0
20231227,112800,20623197,906,906,906,906,0
20231227,112700,20623197,906,906,906,906,0
20231227,112600,20623197,906,906,906,906,0
20231227,112500,20623197,906,906,906,906,0
20231227,112400,20623197,906,906,906,906,0
20231227,112300,20623197,906,906,906,906,0
20231227,112200,20623197,906,906,906,906,0
20231227,112100,20623197,906,906,906,906,0
20231227,112000,20623197,906,906,906,906,0
20231227,111900,20623197,906,906,906,906,1
20231227,111800,20622291,909,909,909,909,0
20231227,111700,20622291,909,909,909,909,0
20231227,111600,20622291,909,909,909,909,0
20231227,111500,20622291,909,909,909,909,0
20231227,111400,20622291,909,909,909,909,0
20231227,111300,20622291,909,909,909,909,0
20231227,111200,20622291,909,909,909,909,0
20231227,111100,20622291,909,909,909,909,0
20231227,111000,20622291,909,909,909,909,0
20231227,110900,20622291,909,909,909,909,1
20231227,110800,20621382,906,906,906,906,0
20231227,110700,20621382,906,906,906,906,0
20231227,110600,20621382,906,906,906,906,0
20231227,110500,20621382,906,906,906,906,0
20231227,110400,20621382,906,906,906,906,0
20231227,110300,20621382,906,906,906,906,0
20231227,110200,20621382,906,906,906,906,0
20231227,110100,20621382,906,906,906,906,342
20231227,110000,20311530,906,906,906,906,0
20231227,105900,20311530,906,906,906,906,0
20231227,105800,20311530,906,906,906,906,0
20231227,105700,20311530,906,906,906,906,0
20231227,105600,20311530,906,906,906,906,0
20231227,105500,20311530,906,906,906,906,0
20231227,105400,20311530,906,906,906,906,0
20231227,105300,20311530,906,906,906,906,0
20231227,105200,20311530,906,906,906,906,0
20231227,105100,20311530,906,906,906,906,0
20231227,105000,20311530,906,906,906,906,0
20231227,104900,20311530,906,906,906,906,0
20231227,104800,20311530,906,906,906,906,0
20231227,104700,20311530,906,906,906,906,163
20231227,104600,20163852,905,905,905,905,0
20231227,104500,20163852,905,905,905,905,0
20231227,104400,20163852,905,905,905,905,0
20231227,104300,20163852,905,905,905,905,0
20231227,104200,20163852,905,905,905,905,0
20231227,104100,20163852,905,905,905,905,0
20231227,104000,20163852,905,905,905,905,0
20231227,103900,20163852,905,905,905,905,0
20231227,103800,20163852,905,906,906,905,469
20231227,103700,19739132,905,905,905,905,0
20231227,103600,19739132,905,905,905,905,0
20231227,103500,19739132,905,905,905,905,0
20231227,103400,19739132,905,905,905,905,0
20231227,103300,19739132,905,905,905,905,0
20231227,103200,19739132,905,905,905,905,0
20231227,103100,19739132,905,905,905,905,0
20231227,103000,19739132,905,905,905,905,0
20231227,102900,19739132,905,905,905,905,0
20231227,102800,19739132,905,905,905,905,0
20231227,102700,19739132,905,905,905,905,1
20231227,102600,19738227,905,905,905,905,0
20231227,102500,19738227,905,905,905,905,0
20231227,102400,19738227,905,905,905,905,8
20231227,102300,19730987,906,906,906,906,1402
20231227,102200,18460775,908,908,908,908,0
20231227,102100,18460775,908,908,908,908,0
20231227,102000,18460775,908,908,908,908,0
20231227,101900,18460775,908,908,908,908,7
20231227,101800,18454419,908,908,908,908,15
20231227,101700,18440799,908,908,908,908,0
20231227,101600,18440799,908,908,908,908,0
20231227,101500,18440799,908,908,908,908,978
20231227,101400,17552775,908,908,908,908,100
20231227,101300,17461975,908,908,908,908,0
20231227,101200,17461975,908,908,908,908,0
20231227,101100,17461975,908,908,908,908,0
20231227,101000,17461975,908,908,908,908,0
20231227,100900,17461975,908,908,908,908,0
20231227,100800,17461975,908,908,908,908,0
20231227,100700,17461975,908,908,908,908,0
20231227,100600,17461975,908,908,908,908,0
20231227,100500,17461975,908,908,908,908,0
20231227,100400,17461975,908,908,908,908,851
20231227,100300,16689267,908,908,908,908,0
20231227,100200,16689267,908,908,908,908,0
20231227,100100,16689267,908,908,908,908,0
20231227,100000,16689267,908,908,908,908,0
20231227,095900,16689267,908,908,908,908,0
20231227,095800,16689267,908,908,908,908,0
20231227,095700,16689267,908,908,908,908,0
20231227,095600,16689267,908,908,908,908,0
20231227,095500,16689267,908,908,908,908,10
20231227,095400,16680187,910,910,910,910,0
20231227,095300,16680187,910,910,910,910,0
20231227,095200,16680187,910,910,910,910,0
20231227,095100,16680187,910,910,910,910,0
20231227,095000,16680187,910,910,910,910,0
20231227,094900,16680187,910,910,910,910,0
20231227,094800,16680187,910,910,910,910,0
20231227,094700,16680187,910,910,910,910,0
20231227,094600,16680187,910,910,910,910,0
20231227,094500,16680187,910,910,910,910,0
20231227,094400,16680187,910,910,910,910,0
20231227,094300,16680187,910,910,910,910,0
20231227,094200,16680187,910,910,910,910,0
20231227,094100,16680187,910,910,910,910,0
20231227,094000,16680187,910,910,910,910,0
20231227,093900,16680187,910,910,910,910,5
20231227,093800,16675637,910,910,910,910,109
20231227,093700,16576447,910,910,910,910,3
20231227,093600,16573717,910,910,910,910,1
20231227,093500,16572807,910,910,910,910,6
20231227,093400,16567347,910,910,910,910,6
20231227,093300,16561887,910,910,910,910,6
20231227,093200,16556427,910,910,910,910,6
20231227,093100,16550967,910,910,910,910,6
20231227,093000,16545507,908,908,908,908,38
20231227,092900,16511003,910,909,910,909,6
20231227,092800,16505546,909,909,909,909,6
20231227,092700,16500092,909,909,909,909,6
20231227,092600,16494638,909,909,909,909,6
20231227,092500,16489184,909,909,909,909,6
20231227,092400,16483730,909,909,909,909,6
20231227,092300,16478276,910,910,910,910,8
20231227,092200,16470996,910,910,910,910,6
20231227,092100,16465536,910,910,910,910,6
20231227,092000,16460076,910,910,910,910,6
20231227,091900,16454616,910,910,910,910,0
20231227,091800,16454616,910,910,910,910,6
20231227,091700,16449156,910,910,910,910,6
20231227,091600,16443696,910,910,910,910,6
20231227,091500,16438236,910,910,910,910,6
20231227,091400,16432776,910,910,910,910,6
20231227,091300,16427316,910,910,910,910,6
20231227,091200,16421856,910,910,910,910,6
20231227,091100,16416396,910,910,910,910,6
20231227,091000,16410936,910,910,910,910,6
20231227,090900,16405476,910,910,910,910,6
20231227,090800,16400016,910,910,910,910,6
20231227,090700,16394556,910,910,910,910,0
20231227,090600,16394556,910,910,910,910,6
20231227,090500,16389096,910,910,910,910,6
20231227,090400,16383636,910,910,910,910,6
20231227,090300,16378176,910,910,910,910,6
20231227,090200,16372716,910,910,910,910,6
20231227,090100,16367256,910,907,910,906,11198
20231227,090000,6221532,910,906,910,906,6867