KissMeData/019660/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190400,180308651,876,876,876,876,5223
20231211,190300,180308651,876,876,876,876,0
20231211,190200,180308651,876,876,876,876,0
20231211,190100,180308651,876,876,876,876,0
20231211,190000,180308651,876,876,876,876,0
20231211,185900,180308651,876,876,876,876,0
20231211,185800,180308651,876,876,876,876,0
20231211,185700,180308651,876,876,876,876,0
20231211,185600,180308651,876,876,876,876,0
20231211,185500,180308651,876,876,876,876,0
20231211,185400,180308651,876,876,876,876,0
20231211,185300,180308651,876,876,876,876,0
20231211,185200,180308651,876,876,876,876,0
20231211,185100,180308651,876,876,876,876,0
20231211,185000,180308651,876,876,876,876,0
20231211,184900,180308651,876,876,876,876,0
20231211,184800,180308651,876,876,876,876,0
20231211,184700,180308651,876,876,876,876,0
20231211,184600,180308651,876,876,876,876,0
20231211,184500,180308651,876,876,876,876,0
20231211,184400,180308651,876,876,876,876,0
20231211,184300,180308651,876,876,876,876,0
20231211,184200,180308651,876,876,876,876,0
20231211,184100,180308651,876,876,876,876,0
20231211,184000,180308651,876,876,876,876,0
20231211,183900,180308651,876,876,876,876,0
20231211,183800,180308651,876,876,876,876,0
20231211,183700,180308651,876,876,876,876,0
20231211,183600,180308651,876,876,876,876,0
20231211,183500,180308651,876,876,876,876,0
20231211,183400,180308651,876,876,876,876,5223
20231211,183300,180308651,876,876,876,876,0
20231211,183200,180308651,876,876,876,876,0
20231211,183100,180308651,876,876,876,876,0
20231211,183000,180308651,876,876,876,876,0
20231211,182900,180308651,876,876,876,876,0
20231211,182800,180308651,876,876,876,876,0
20231211,182700,180308651,876,876,876,876,0
20231211,182600,180308651,876,876,876,876,0
20231211,182500,180308651,876,876,876,876,0
20231211,182400,180308651,876,876,876,876,0
20231211,182300,180308651,876,876,876,876,0
20231211,182200,180308651,876,876,876,876,0
20231211,182100,180308651,876,876,876,876,0
20231211,182000,180308651,876,876,876,876,0
20231211,181900,180308651,876,876,876,876,0
20231211,181800,180308651,876,876,876,876,0
20231211,181700,180308651,876,876,876,876,0
20231211,181600,180308651,876,876,876,876,0
20231211,181500,180308651,876,876,876,876,0
20231211,181400,180308651,876,876,876,876,0
20231211,181300,180308651,876,876,876,876,0
20231211,181200,180308651,876,876,876,876,0
20231211,181100,180308651,876,876,876,876,0
20231211,181000,180308651,876,876,876,876,0
20231211,180900,180308651,876,876,876,876,0
20231211,180800,180308651,876,876,876,876,0
20231211,180700,180308651,876,876,876,876,0
20231211,180600,180308651,876,876,876,876,0
20231211,180500,180308651,876,876,876,876,0
20231211,180400,180308651,876,876,876,876,5223
20231211,180300,180308651,876,876,876,876,0
20231211,180200,180308651,876,876,876,876,0
20231211,180100,180308651,876,876,876,876,0
20231211,180000,180308651,876,876,876,876,0
20231211,175900,180308651,876,876,876,876,0
20231211,175800,180308651,876,876,876,876,0
20231211,175700,180308651,876,876,876,876,0
20231211,175600,180308651,876,876,876,876,0
20231211,175500,180308651,876,876,876,876,0
20231211,175400,180308651,876,876,876,876,0
20231211,175300,180308651,876,876,876,876,0
20231211,175200,180308651,876,876,876,876,0
20231211,175100,180308651,876,876,876,876,0
20231211,175000,180308651,876,876,876,876,0
20231211,174900,180308651,876,876,876,876,0
20231211,174800,180308651,876,876,876,876,0
20231211,174700,180308651,876,876,876,876,0
20231211,174600,180308651,876,876,876,876,0
20231211,174500,180308651,876,876,876,876,0
20231211,174400,180308651,876,876,876,876,0
20231211,174300,180308651,876,876,876,876,0
20231211,174200,180308651,876,876,876,876,0
20231211,174100,180308651,876,876,876,876,0
20231211,174000,180308651,876,876,876,876,0
20231211,173900,180308651,876,876,876,876,0
20231211,173800,180308651,876,876,876,876,0
20231211,173700,180308651,876,876,876,876,0
20231211,173600,180308651,876,876,876,876,0
20231211,173500,180308651,876,876,876,876,0
20231211,173400,180308651,876,876,876,876,5223
20231211,173300,180308651,876,876,876,876,0
20231211,173200,180308651,876,876,876,876,0
20231211,173100,180308651,876,876,876,876,0
20231211,173000,180308651,876,876,876,876,0
20231211,172900,180308651,876,876,876,876,0
20231211,172800,180308651,876,876,876,876,0
20231211,172700,180308651,876,876,876,876,0
20231211,172600,180308651,876,876,876,876,0
20231211,172500,180308651,876,876,876,876,0
20231211,172400,180308651,876,876,876,876,0
20231211,172300,180308651,876,876,876,876,0
20231211,172200,180308651,876,876,876,876,0
20231211,172100,180308651,876,876,876,876,0
20231211,172000,180308651,876,876,876,876,0
20231211,171900,180308651,876,876,876,876,0
20231211,171800,180308651,876,876,876,876,0
20231211,171700,180308651,876,876,876,876,0
20231211,171600,180308651,876,876,876,876,0
20231211,171500,180308651,876,876,876,876,0
20231211,171400,180308651,876,876,876,876,0
20231211,171300,180308651,876,876,876,876,0
20231211,171200,180308651,876,876,876,876,0
20231211,171100,180308651,876,876,876,876,0
20231211,171000,180308651,876,876,876,876,0
20231211,170900,180308651,876,876,876,876,0
20231211,170800,180308651,876,876,876,876,0
20231211,170700,180308651,876,876,876,876,0
20231211,170600,180308651,876,876,876,876,0
20231211,170500,180308651,876,876,876,876,0
20231211,170400,180308651,876,876,876,876,5223
20231211,170300,180308651,876,876,876,876,0
20231211,170200,180308651,876,876,876,876,0
20231211,170100,180308651,876,876,876,876,0
20231211,170000,180308651,876,876,876,876,0
20231211,165900,180308651,876,876,876,876,0
20231211,165800,180308651,876,876,876,876,0
20231211,165700,180308651,876,876,876,876,0
20231211,165600,180308651,876,876,876,876,0
20231211,165500,180308651,876,876,876,876,0
20231211,165400,180308651,876,876,876,876,0
20231211,165300,180308651,876,876,876,876,0
20231211,165200,180308651,876,876,876,876,0
20231211,165100,180308651,876,876,876,876,0
20231211,165000,180308651,876,876,876,876,0
20231211,164900,180308651,876,876,876,876,0
20231211,164800,180308651,876,876,876,876,0
20231211,164700,180308651,876,876,876,876,0
20231211,164600,180308651,876,876,876,876,0
20231211,164500,180308651,876,876,876,876,0
20231211,164400,180308651,876,876,876,876,0
20231211,164300,180308651,876,876,876,876,0
20231211,164200,180308651,876,876,876,876,0
20231211,164100,180308651,876,876,876,876,0
20231211,164000,180308651,876,876,876,876,0
20231211,163900,180308651,876,876,876,876,0
20231211,163800,180308651,876,876,876,876,0
20231211,163700,180308651,876,876,876,876,0
20231211,163600,180308651,876,876,876,876,0
20231211,163500,180308651,876,876,876,876,0
20231211,163400,180308651,876,876,876,876,5223
20231211,163300,180308651,876,876,876,876,0
20231211,163200,180308651,876,876,876,876,0
20231211,163100,180308651,876,876,876,876,0
20231211,163000,180308651,876,876,876,876,0
20231211,162900,180308651,876,876,876,876,0
20231211,162800,180308651,876,876,876,876,0
20231211,162700,180308651,876,876,876,876,0
20231211,162600,180308651,876,876,876,876,0
20231211,162500,180308651,876,876,876,876,0
20231211,162400,180308651,876,876,876,876,0
20231211,162300,180308651,876,876,876,876,0
20231211,162200,180308651,876,876,876,876,0
20231211,162100,180308651,876,876,876,876,0
20231211,162000,180308651,876,876,876,876,0
20231211,161900,180308651,876,876,876,876,0
20231211,161800,180308651,876,876,876,876,0
20231211,161700,180308651,876,876,876,876,0
20231211,161600,180308651,876,876,876,876,0
20231211,161500,180308651,876,876,876,876,0
20231211,161400,180308651,876,876,876,876,0
20231211,161300,180308651,876,876,876,876,0
20231211,161200,180308651,876,876,876,876,0
20231211,161100,180308651,876,876,876,876,0
20231211,161000,180308651,876,876,876,876,0
20231211,160900,180308651,876,876,876,876,0
20231211,160800,180308651,876,876,876,876,0
20231211,160700,180308651,876,876,876,876,0
20231211,160600,180308651,876,876,876,876,0
20231211,160500,180308651,876,876,876,876,0
20231211,160400,180308651,876,876,876,876,5223
20231211,160300,180308651,876,876,876,876,0
20231211,160200,180308651,876,876,876,876,0
20231211,160100,180308651,876,876,876,876,0
20231211,160000,180308651,876,876,876,876,0
20231211,155900,180308651,876,876,876,876,0
20231211,155800,180308651,876,876,876,876,0
20231211,155700,180308651,876,876,876,876,0
20231211,155600,180308651,876,876,876,876,0
20231211,155500,180308651,876,876,876,876,0
20231211,155400,180308651,876,876,876,876,0
20231211,155300,180308651,876,876,876,876,0
20231211,155200,180308651,876,876,876,876,0
20231211,155100,180308651,876,876,876,876,0
20231211,155000,180308651,876,876,876,876,0
20231211,154900,180308651,876,876,876,876,0
20231211,154800,180308651,876,876,876,876,0
20231211,154700,180308651,876,876,876,876,0
20231211,154600,180308651,876,876,876,876,0
20231211,154500,180308651,876,876,876,876,0
20231211,154400,180308651,876,876,876,876,0
20231211,154300,180308651,876,876,876,876,0
20231211,154200,180308651,876,876,876,876,0
20231211,154100,180308651,876,876,876,876,0
20231211,154000,180308651,876,876,876,876,0
20231211,153900,180308651,876,876,876,876,0
20231211,153800,180308651,876,876,876,876,0
20231211,153700,180308651,876,876,876,876,0
20231211,153600,180308651,876,876,876,876,0
20231211,153500,180308651,876,876,876,876,0
20231211,153400,180308651,876,876,876,876,5223
20231211,153300,180308651,876,876,876,876,0
20231211,153200,180308651,876,876,876,876,0
20231211,153100,180308651,876,876,876,876,0
20231211,153000,180308651,876,876,876,876,5223
20231211,152900,175733303,875,875,875,875,0
20231211,152800,175733303,875,875,875,875,0
20231211,152700,175733303,875,875,875,875,0
20231211,152600,175733303,875,875,875,875,0
20231211,152500,175733303,875,875,875,875,0
20231211,152400,175733303,875,875,875,875,0
20231211,152300,175733303,875,875,875,875,0
20231211,152200,175733303,875,875,875,875,0
20231211,152100,175733303,875,875,875,875,0
20231211,152000,175733303,875,875,875,875,0
20231211,151900,175733303,875,875,875,875,363
20231211,151800,175415678,876,876,876,874,358
20231211,151700,175102443,876,876,876,874,946
20231211,151600,174273897,876,876,876,875,512
20231211,151500,173825388,876,876,876,876,30
20231211,151400,173799108,876,876,876,876,102
20231211,151300,173709756,876,873,876,873,1212
20231211,151200,172649930,874,874,874,873,42
20231211,151100,172613223,875,874,875,873,629
20231211,151000,172064060,876,874,876,874,1241
20231211,150900,170978711,874,875,875,874,106
20231211,150800,170886066,875,875,875,875,106
20231211,150700,170793316,875,875,875,875,1
20231211,150600,170792441,875,875,875,875,2
20231211,150500,170790691,875,875,875,874,1977
20231211,150400,169061612,876,875,876,875,11
20231211,150300,169051986,876,875,876,875,201
20231211,150200,168876110,876,876,876,876,1
20231211,150100,168875234,875,876,876,875,5
20231211,150000,168870856,876,876,876,876,8
20231211,145900,168863848,876,873,876,873,8
20231211,145800,168856858,876,874,876,874,308
20231211,145700,168587664,876,875,876,875,3
20231211,145600,168585038,876,876,876,876,1
20231211,145500,168584162,876,875,876,874,452
20231211,145400,168188743,875,875,875,875,221
20231211,145300,167995368,875,875,875,875,180
20231211,145200,167837868,875,874,875,874,2
20231211,145100,167836119,875,873,875,873,360
20231211,145000,167521837,875,875,875,874,103
20231211,144900,167431812,875,875,875,874,139
20231211,144800,167310287,875,875,875,875,140
20231211,144700,167187787,875,875,875,875,31
20231211,144600,167160662,875,874,875,874,103
20231211,144500,167070639,874,872,874,870,283
20231211,144400,166824399,875,875,875,875,5
20231211,144300,166820024,875,876,876,875,101
20231211,144200,166731549,876,876,876,876,1
20231211,144100,166730673,876,876,876,876,2
20231211,144000,166728921,876,876,876,876,1
20231211,143900,166728045,875,875,875,875,1
20231211,143800,166727170,876,876,876,876,1
20231211,143700,166726294,876,875,876,875,63
20231211,143600,166671168,875,874,875,874,1311
20231211,143500,165525352,874,874,874,874,1
20231211,143400,165524478,874,874,874,874,1
20231211,143300,165523604,874,874,874,873,185
20231211,143200,165361979,873,874,874,873,39
20231211,143100,165327931,874,874,874,874,2
20231211,143000,165326183,874,873,874,873,13
20231211,142900,165314822,873,873,873,873,20
20231211,142800,165297362,873,872,873,872,133
20231211,142700,165181383,875,874,875,873,407
20231211,142600,164826069,876,875,876,875,4
20231211,142500,164822568,874,876,876,874,2
20231211,142400,164820818,877,874,877,874,50
20231211,142300,164777115,874,874,874,874,51
20231211,142200,164732541,877,877,877,877,1
20231211,142100,164731664,877,877,877,877,2
20231211,142000,164729910,877,877,877,877,1
20231211,141900,164729033,877,877,877,877,1
20231211,141800,164728156,877,877,877,877,1
20231211,141700,164727279,878,874,878,874,296
20231211,141600,164468571,879,879,879,879,5
20231211,141500,164464176,874,880,880,874,301
20231211,141400,164201076,880,880,880,880,1
20231211,141300,164200196,880,878,880,877,496
20231211,141200,163765176,880,880,880,877,601
20231211,141100,163236596,880,882,882,880,5
20231211,141000,163232194,884,884,884,884,0
20231211,140900,163232194,884,884,884,884,0
20231211,140800,163232194,884,876,884,876,1965
20231211,140700,161501184,877,877,877,877,3
20231211,140600,161498553,877,868,877,868,11261
20231211,140500,151702883,868,867,868,867,405
20231211,140400,151351626,868,866,868,866,7729
20231211,140300,144658037,866,866,866,866,1
20231211,140200,144657171,866,864,866,864,3
20231211,140100,144654575,865,864,865,864,2
20231211,140000,144652846,864,865,866,864,42
20231211,135900,144616516,866,866,866,866,1
20231211,135800,144615650,866,866,866,866,1
20231211,135700,144614784,866,866,866,866,1
20231211,135600,144613918,866,866,866,866,1
20231211,135500,144613052,866,866,866,866,1
20231211,135400,144612186,866,866,866,866,2
20231211,135300,144610454,866,866,866,866,1
20231211,135200,144609588,866,866,866,866,3
20231211,135100,144606990,866,865,866,865,15
20231211,135000,144594008,865,865,865,865,1
20231211,134900,144593143,865,865,865,865,1
20231211,134800,144592278,865,865,865,864,323
20231211,134700,144313193,866,866,866,866,1
20231211,134600,144312327,866,866,866,866,1
20231211,134500,144311461,866,866,866,866,1
20231211,134400,144310595,866,866,866,866,5
20231211,134300,144306265,866,866,866,866,1
20231211,134200,144305399,866,866,866,866,2
20231211,134100,144303667,866,865,866,865,20
20231211,134000,144286366,865,864,865,864,23
20231211,133900,144266492,865,865,865,865,1
20231211,133800,144265627,866,864,866,864,580
20231211,133700,143764505,866,864,866,864,609
20231211,133600,143238327,864,865,865,863,560
20231211,133500,142755029,864,863,865,863,55
20231211,133400,142707561,866,866,866,866,1
20231211,133300,142706695,862,866,866,862,2
20231211,133200,142704967,866,866,866,866,2
20231211,133100,142703235,866,863,866,863,283
20231211,133000,142459003,866,864,866,864,94
20231211,132900,142377781,866,866,866,866,2501
20231211,132800,140211915,866,865,866,865,2900
20231211,132700,137703414,865,865,865,865,1
20231211,132600,137702549,865,865,865,865,2
20231211,132500,137700819,865,865,865,865,1
20231211,132400,137699954,865,865,865,865,64
20231211,132300,137644594,865,865,865,865,2
20231211,132200,137642864,865,866,866,865,501
20231211,132100,137209498,866,866,866,866,1
20231211,132000,137208632,866,866,866,866,1
20231211,131900,137207766,866,866,866,866,1
20231211,131800,137206900,866,866,866,866,7
20231211,131700,137200838,866,866,866,866,11
20231211,131600,137191312,866,866,866,866,31
20231211,131500,137164466,866,866,866,866,1
20231211,131400,137163600,866,866,866,866,1
20231211,131300,137162734,866,866,866,866,2
20231211,131200,137161002,866,866,866,866,1
20231211,131100,137160136,866,866,866,866,1
20231211,131000,137159270,866,866,866,866,1
20231211,130900,137158404,865,865,866,865,106
20231211,130800,137066710,866,866,866,866,1
20231211,130700,137065844,866,865,866,863,51
20231211,130600,137021825,866,863,866,863,580
20231211,130500,136521282,866,865,866,865,29
20231211,130400,136496196,865,865,865,865,19
20231211,130300,136479761,865,862,865,862,327
20231211,130200,136197881,865,866,866,865,39
20231211,130100,136164143,866,866,866,865,38
20231211,130000,136131236,866,866,866,866,1
20231211,125900,136130370,866,866,866,866,1
20231211,125800,136129504,866,866,866,866,1
20231211,125700,136128638,866,866,866,866,1
20231211,125600,136127772,866,866,866,866,1
20231211,125500,136126906,866,863,866,863,873
20231211,125400,135373504,865,863,865,863,225
20231211,125300,135179327,866,865,866,863,3177
20231211,125200,132437395,866,866,866,866,1
20231211,125100,132436529,866,866,866,866,1
20231211,125000,132435663,866,866,866,866,1
20231211,124900,132434797,866,866,866,866,33
20231211,124800,132406219,866,866,866,866,1
20231211,124700,132405353,866,866,866,866,1
20231211,124600,132404487,866,866,866,866,1
20231211,124500,132403621,864,866,866,864,492
20231211,124400,131978531,866,866,866,864,3728
20231211,124300,128750597,866,865,866,865,49
20231211,124200,128708211,866,866,866,866,1
20231211,124100,128707345,866,866,866,866,1
20231211,124000,128706479,866,866,866,866,1
20231211,123900,128705613,866,865,866,865,161
20231211,123800,128566347,866,866,866,866,1
20231211,123700,128565481,866,866,866,866,6
20231211,123600,128560285,866,864,866,864,203
20231211,123500,128384891,866,866,866,866,301
20231211,123400,128124225,866,866,866,866,2
20231211,123300,128122493,866,866,866,866,1
20231211,123200,128121627,866,866,866,866,1
20231211,123100,128120761,865,864,865,864,5915
20231211,123000,123004308,864,864,864,864,6
20231211,122900,122999124,865,865,865,865,1
20231211,122800,122998259,861,864,864,861,775
20231211,122700,122330396,864,864,864,864,1
20231211,122600,122329532,864,861,864,861,53
20231211,122500,122283896,863,863,863,863,1
20231211,122400,122283033,863,863,863,863,2
20231211,122300,122281307,864,860,864,860,98
20231211,122200,122197015,865,865,865,865,1
20231211,122100,122196150,865,861,865,860,2500
20231211,122000,120045425,863,865,866,862,61
20231211,121900,119992831,866,864,866,864,178
20231211,121800,119839029,865,865,865,861,10978
20231211,121700,110384433,865,865,865,864,132
20231211,121600,110270374,866,866,866,865,933
20231211,121500,109462628,866,867,867,866,123
20231211,121400,109356098,868,867,868,867,21
20231211,121300,109337889,867,867,868,866,55
20231211,121200,109290222,868,868,868,868,1
20231211,121100,109289354,868,869,869,867,215
20231211,121000,109102826,869,869,869,869,1
20231211,120900,109101957,869,869,869,869,1
20231211,120800,109101088,869,869,869,869,1
20231211,120700,109100219,869,869,869,869,2
20231211,120600,109098481,869,868,869,867,263
20231211,120500,108870137,868,868,868,868,2
20231211,120400,108868401,868,868,869,868,2001
20231211,120300,107129884,868,868,868,868,1
20231211,120200,107129016,868,866,868,866,1100
20231211,120100,106176414,866,866,866,866,40
20231211,120000,106141774,865,865,865,864,58
20231211,115900,106091607,866,866,866,865,92
20231211,115800,106011938,866,860,866,859,1361
20231211,115700,104842822,865,866,866,859,9836
20231211,115600,96387942,866,866,866,866,2
20231211,115500,96386210,864,868,868,860,10170
20231211,115400,87618217,868,869,869,864,81
20231211,115300,87548083,869,869,869,869,134
20231211,115200,87431637,869,869,869,869,1
20231211,115100,87430768,870,870,870,870,1
20231211,115000,87429898,870,869,870,864,7001
20231211,114900,81370387,870,870,870,869,6
20231211,114800,81365168,870,870,870,870,1
20231211,114700,81364298,870,870,870,870,25
20231211,114600,81342548,870,869,870,869,2
20231211,114500,81340809,870,867,870,867,584
20231211,114400,80834475,867,867,867,867,1
20231211,114300,80833608,867,868,868,867,69
20231211,114200,80773770,868,867,868,867,1524
20231211,114100,79452447,867,866,867,866,1002
20231211,114000,78584714,867,866,867,866,37
20231211,113900,78552666,867,867,867,867,12
20231211,113800,78542262,867,867,867,867,5
20231211,113700,78537927,867,867,867,867,43
20231211,113600,78500646,867,867,867,867,1
20231211,113500,78499779,867,866,867,866,198
20231211,113400,78328209,867,867,867,867,1003
20231211,113300,77458608,867,866,867,866,2
20231211,113200,77456875,867,867,867,867,3
20231211,113100,77454274,867,864,867,864,393
20231211,113000,77114676,866,866,866,866,4
20231211,112900,77111212,866,862,868,862,568
20231211,112800,76621586,869,866,869,862,5511
20231211,112700,71858357,868,869,869,866,1120
20231211,112600,70887272,869,869,869,868,260
20231211,112500,70661354,871,869,871,869,659
20231211,112400,70088679,867,869,869,867,680
20231211,112300,69498483,869,869,869,868,130
20231211,112200,69385591,869,872,873,865,13958
20231211,112100,57279770,869,875,875,869,9180
20231211,112000,49293892,876,877,877,876,202
20231211,111900,49116739,877,877,877,877,1
20231211,111800,49115862,876,875,876,875,5
20231211,111700,49111486,877,877,877,877,2
20231211,111600,49109732,876,872,877,872,784
20231211,111500,48425987,877,877,877,877,2
20231211,111400,48424233,877,877,877,877,1
20231211,111300,48423356,877,877,877,877,1
20231211,111200,48422479,877,877,877,877,1
20231211,111100,48421602,876,874,876,872,318
20231211,111000,48144060,877,874,877,873,678
20231211,110900,47551528,875,877,877,875,3
20231211,110800,47548900,877,877,877,874,78
20231211,110700,47480722,877,874,877,872,1205
20231211,110600,46429746,873,874,877,873,169
20231211,110500,46282165,877,877,877,877,51
20231211,110400,46237438,877,876,877,876,178
20231211,110300,46081481,876,876,876,874,85
20231211,110200,46007071,877,879,879,877,28
20231211,110100,45982495,880,880,880,880,1
20231211,110000,45981615,880,877,880,877,714
20231211,105900,45355434,880,876,880,874,611
20231211,105800,44820619,880,879,880,874,6146
20231211,105700,39441603,880,882,882,880,102
20231211,105600,39351805,882,882,882,880,2459
20231211,105500,37185164,882,883,883,882,3
20231211,105400,37182516,884,884,884,884,0
20231211,105300,37182516,884,884,884,884,0
20231211,105200,37182516,884,884,884,884,33
20231211,105100,37153344,883,883,883,883,34
20231211,105000,37123322,881,881,881,881,478
20231211,104900,36702204,881,884,884,881,19
20231211,104800,36685459,881,881,881,880,268
20231211,104700,36449527,884,884,884,884,0
20231211,104600,36449527,884,884,884,884,0
20231211,104500,36449527,884,884,884,884,0
20231211,104400,36449527,884,884,884,884,0
20231211,104300,36449527,884,884,884,884,0
20231211,104200,36449527,884,884,884,884,0
20231211,104100,36449527,884,884,884,884,1
20231211,104000,36448643,880,881,881,880,1000
20231211,103900,35568621,881,881,881,881,324
20231211,103800,35283177,880,880,880,880,223
20231211,103700,35086937,884,884,884,884,0
20231211,103600,35086937,884,884,884,884,3
20231211,103500,35084285,880,880,880,878,3464
20231211,103400,32037031,880,880,880,880,1
20231211,103300,32036151,880,880,880,880,1
20231211,103200,32035271,880,880,880,880,1
20231211,103100,32034391,880,880,880,880,1
20231211,103000,32033511,880,880,880,880,502
20231211,102900,31591751,880,880,880,880,1
20231211,102800,31590871,880,880,880,876,1616
20231211,102700,30172289,882,882,882,882,0
20231211,102600,30172289,882,882,882,882,113
20231211,102500,30072623,884,884,884,884,0
20231211,102400,30072623,884,884,884,884,2
20231211,102300,30070855,881,884,884,881,726
20231211,102200,29431246,881,884,884,881,482
20231211,102100,29005935,884,884,884,884,500
20231211,102000,28563935,884,884,884,884,0
20231211,101900,28563935,884,884,884,884,1
20231211,101800,28563051,883,883,883,883,14
20231211,101700,28550689,884,884,884,884,0
20231211,101600,28550689,884,884,884,884,0
20231211,101500,28550689,884,884,884,884,0
20231211,101400,28550689,884,884,884,884,0
20231211,101300,28550689,884,884,884,884,26
20231211,101200,28527705,885,885,885,885,0
20231211,101100,28527705,885,885,885,885,0
20231211,101000,28527705,885,885,885,885,0
20231211,100900,28527705,885,885,885,885,0
20231211,100800,28527705,885,885,885,885,0
20231211,100700,28527705,885,885,885,885,13
20231211,100600,28516200,885,884,885,884,11
20231211,100500,28506475,885,885,885,885,5
20231211,100400,28502050,885,883,885,883,12
20231211,100300,28491450,884,884,884,884,145
20231211,100200,28363270,884,884,884,884,0
20231211,100100,28363270,884,885,885,884,3
20231211,100000,28360617,883,883,883,883,308
20231211,095900,28088653,882,884,884,882,2879
20231211,095800,25544045,884,884,884,884,0
20231211,095700,25544045,884,884,884,884,0
20231211,095600,25544045,884,884,884,884,0
20231211,095500,25544045,884,884,884,883,584
20231211,095400,25027790,884,880,884,880,3
20231211,095300,25025146,881,881,881,879,386
20231211,095200,24685371,881,882,882,881,507
20231211,095100,24238409,884,884,884,884,37
20231211,095000,24205701,884,884,884,884,100
20231211,094900,24117301,884,884,884,884,56
20231211,094800,24067797,884,884,884,884,0
20231211,094700,24067797,884,883,884,883,220
20231211,094600,23873417,884,883,884,883,138
20231211,094500,23751525,884,884,884,884,1
20231211,094400,23750641,883,883,883,883,0
20231211,094300,23750641,883,883,883,883,93
20231211,094200,23668522,883,883,883,883,0
20231211,094100,23668522,883,883,883,883,0
20231211,094000,23668522,883,883,883,883,0
20231211,093900,23668522,883,883,883,883,1
20231211,093800,23667639,884,884,884,884,0
20231211,093700,23667639,884,882,884,882,228
20231211,093600,23466537,882,882,882,882,0
20231211,093500,23466537,882,882,882,882,1
20231211,093400,23465655,881,881,881,881,296
20231211,093300,23204879,881,881,881,881,412
20231211,093200,22841907,881,881,881,881,14
20231211,093100,22829573,881,881,881,879,5635
20231211,093000,17870099,881,884,888,881,555
20231211,092900,17380259,885,887,887,885,595
20231211,092800,16853560,889,889,889,889,0
20231211,092700,16853560,889,889,889,889,0
20231211,092600,16853560,889,889,889,889,0
20231211,092500,16853560,889,889,889,889,6
20231211,092400,16848226,887,889,889,886,385
20231211,092300,16506394,889,889,889,889,69
20231211,092200,16445053,889,889,889,889,1151
20231211,092100,15421814,889,888,889,888,397
20231211,092000,15069075,888,888,888,888,13
20231211,091900,15057531,888,888,888,888,395
20231211,091800,14706771,888,888,888,888,151
20231211,091700,14572683,888,888,888,885,1315
20231211,091600,13407963,889,890,895,889,524
20231211,091500,12941186,890,895,896,890,843
20231211,091400,12188595,890,890,890,890,405
20231211,091300,11828145,896,889,896,889,3172
20231211,091200,9002521,889,885,889,885,1332
20231211,091100,7822605,885,885,885,885,418
20231211,091000,7452675,889,886,889,885,3142
20231211,090900,4670605,885,885,885,885,0
20231211,090800,4670605,885,885,885,885,123
20231211,090700,4561750,886,892,893,886,511
20231211,090600,4106055,893,893,893,893,264
20231211,090500,3870303,896,885,896,885,120
20231211,090400,3764004,883,884,884,883,115
20231211,090300,3662411,884,886,886,884,242
20231211,090200,3448071,885,888,889,885,2130
20231211,090100,1559504,885,885,885,885,83
20231211,090000,1486049,881,882,882,881,1685