KissMeData/118000/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,202100,40639854,293,293,293,293,11980
20241223,202000,40639854,293,293,293,293,0
20241223,201900,40639854,293,293,293,293,0
20241223,201800,40639854,293,293,293,293,0
20241223,201700,40639854,293,293,293,293,0
20241223,201600,40639854,293,293,293,293,0
20241223,201500,40639854,293,293,293,293,0
20241223,201400,40639854,293,293,293,293,0
20241223,201300,40639854,293,293,293,293,0
20241223,201200,40639854,293,293,293,293,0
20241223,201100,40639854,293,293,293,293,0
20241223,201000,40639854,293,293,293,293,0
20241223,200900,40639854,293,293,293,293,0
20241223,200800,40639854,293,293,293,293,0
20241223,200700,40639854,293,293,293,293,0
20241223,200600,40639854,293,293,293,293,0
20241223,200500,40639854,293,293,293,293,0
20241223,200400,40639854,293,293,293,293,0
20241223,200300,40639854,293,293,293,293,0
20241223,200200,40639854,293,293,293,293,0
20241223,200100,40639854,293,293,293,293,0
20241223,200000,40639854,293,293,293,293,0
20241223,195900,40639854,293,293,293,293,0
20241223,195800,40639854,293,293,293,293,0
20241223,195700,40639854,293,293,293,293,0
20241223,195600,40639854,293,293,293,293,0
20241223,195500,40639854,293,293,293,293,0
20241223,195400,40639854,293,293,293,293,0
20241223,195300,40639854,293,293,293,293,0
20241223,195200,40639854,293,293,293,293,0
20241223,195100,40639854,293,293,293,293,11980
20241223,195000,40639854,293,293,293,293,0
20241223,194900,40639854,293,293,293,293,0
20241223,194800,40639854,293,293,293,293,0
20241223,194700,40639854,293,293,293,293,0
20241223,194600,40639854,293,293,293,293,0
20241223,194500,40639854,293,293,293,293,0
20241223,194400,40639854,293,293,293,293,0
20241223,194300,40639854,293,293,293,293,0
20241223,194200,40639854,293,293,293,293,0
20241223,194100,40639854,293,293,293,293,0
20241223,194000,40639854,293,293,293,293,0
20241223,193900,40639854,293,293,293,293,0
20241223,193800,40639854,293,293,293,293,0
20241223,193700,40639854,293,293,293,293,0
20241223,193600,40639854,293,293,293,293,0
20241223,193500,40639854,293,293,293,293,0
20241223,193400,40639854,293,293,293,293,0
20241223,193300,40639854,293,293,293,293,0
20241223,193200,40639854,293,293,293,293,0
20241223,193100,40639854,293,293,293,293,0
20241223,193000,40639854,293,293,293,293,0
20241223,192900,40639854,293,293,293,293,0
20241223,192800,40639854,293,293,293,293,0
20241223,192700,40639854,293,293,293,293,0
20241223,192600,40639854,293,293,293,293,0
20241223,192500,40639854,293,293,293,293,0
20241223,192400,40639854,293,293,293,293,0
20241223,192300,40639854,293,293,293,293,0
20241223,192200,40639854,293,293,293,293,0
20241223,192100,40639854,293,293,293,293,11980
20241223,192000,40639854,293,293,293,293,0
20241223,191900,40639854,293,293,293,293,0
20241223,191800,40639854,293,293,293,293,0
20241223,191700,40639854,293,293,293,293,0
20241223,191600,40639854,293,293,293,293,0
20241223,191500,40639854,293,293,293,293,0
20241223,191400,40639854,293,293,293,293,0
20241223,191300,40639854,293,293,293,293,0
20241223,191200,40639854,293,293,293,293,0
20241223,191100,40639854,293,293,293,293,0
20241223,191000,40639854,293,293,293,293,0
20241223,190900,40639854,293,293,293,293,0
20241223,190800,40639854,293,293,293,293,0
20241223,190700,40639854,293,293,293,293,0
20241223,190600,40639854,293,293,293,293,0
20241223,190500,40639854,293,293,293,293,0
20241223,190400,40639854,293,293,293,293,0
20241223,190300,40639854,293,293,293,293,0
20241223,190200,40639854,293,293,293,293,0
20241223,190100,40639854,293,293,293,293,0
20241223,190000,40639854,293,293,293,293,0
20241223,185900,40639854,293,293,293,293,0
20241223,185800,40639854,293,293,293,293,0
20241223,185700,40639854,293,293,293,293,0
20241223,185600,40639854,293,293,293,293,0
20241223,185500,40639854,293,293,293,293,0
20241223,185400,40639854,293,293,293,293,0
20241223,185300,40639854,293,293,293,293,0
20241223,185200,40639854,293,293,293,293,0
20241223,185100,40639854,293,293,293,293,11980
20241223,185000,40639854,293,293,293,293,0
20241223,184900,40639854,293,293,293,293,0
20241223,184800,40639854,293,293,293,293,0
20241223,184700,40639854,293,293,293,293,0
20241223,184600,40639854,293,293,293,293,0
20241223,184500,40639854,293,293,293,293,0
20241223,184400,40639854,293,293,293,293,0
20241223,184300,40639854,293,293,293,293,0
20241223,184200,40639854,293,293,293,293,0
20241223,184100,40639854,293,293,293,293,0
20241223,184000,40639854,293,293,293,293,0
20241223,183900,40639854,293,293,293,293,0
20241223,183800,40639854,293,293,293,293,0
20241223,183700,40639854,293,293,293,293,0
20241223,183600,40639854,293,293,293,293,0
20241223,183500,40639854,293,293,293,293,0
20241223,183400,40639854,293,293,293,293,0
20241223,183300,40639854,293,293,293,293,0
20241223,183200,40639854,293,293,293,293,0
20241223,183100,40639854,293,293,293,293,0
20241223,183000,40639854,293,293,293,293,0
20241223,182900,40639854,293,293,293,293,0
20241223,182800,40639854,293,293,293,293,0
20241223,182700,40639854,293,293,293,293,0
20241223,182600,40639854,293,293,293,293,0
20241223,182500,40639854,293,293,293,293,0
20241223,182400,40639854,293,293,293,293,0
20241223,182300,40639854,293,293,293,293,0
20241223,182200,40639854,293,293,293,293,0
20241223,182100,40639854,293,293,293,293,11980
20241223,182000,40639854,293,293,293,293,0
20241223,181900,40639854,293,293,293,293,0
20241223,181800,40639854,293,293,293,293,0
20241223,181700,40639854,293,293,293,293,0
20241223,181600,40639854,293,293,293,293,0
20241223,181500,40639854,293,293,293,293,0
20241223,181400,40639854,293,293,293,293,0
20241223,181300,40639854,293,293,293,293,0
20241223,181200,40639854,293,293,293,293,0
20241223,181100,40639854,293,293,293,293,0
20241223,181000,40639854,293,293,293,293,0
20241223,180900,40639854,293,293,293,293,0
20241223,180800,40639854,293,293,293,293,0
20241223,180700,40639854,293,293,293,293,0
20241223,180600,40639854,293,293,293,293,0
20241223,180500,40639854,293,293,293,293,0
20241223,180400,40639854,293,293,293,293,0
20241223,180300,40639854,293,293,293,293,0
20241223,180200,40639854,293,293,293,293,0
20241223,180100,40639854,293,293,293,293,0
20241223,180000,40639854,293,293,293,293,0
20241223,175900,40639854,293,293,293,293,0
20241223,175800,40639854,293,293,293,293,0
20241223,175700,40639854,293,293,293,293,0
20241223,175600,40639854,293,293,293,293,0
20241223,175500,40639854,293,293,293,293,0
20241223,175400,40639854,293,293,293,293,0
20241223,175300,40639854,293,293,293,293,0
20241223,175200,40639854,293,293,293,293,0
20241223,175100,40639854,293,293,293,293,11980
20241223,175000,40639854,293,293,293,293,0
20241223,174900,40639854,293,293,293,293,0
20241223,174800,40639854,293,293,293,293,0
20241223,174700,40639854,293,293,293,293,0
20241223,174600,40639854,293,293,293,293,0
20241223,174500,40639854,293,293,293,293,0
20241223,174400,40639854,293,293,293,293,0
20241223,174300,40639854,293,293,293,293,0
20241223,174200,40639854,293,293,293,293,0
20241223,174100,40639854,293,293,293,293,0
20241223,174000,40639854,293,293,293,293,0
20241223,173900,40639854,293,293,293,293,0
20241223,173800,40639854,293,293,293,293,0
20241223,173700,40639854,293,293,293,293,0
20241223,173600,40639854,293,293,293,293,0
20241223,173500,40639854,293,293,293,293,0
20241223,173400,40639854,293,293,293,293,0
20241223,173300,40639854,293,293,293,293,0
20241223,173200,40639854,293,293,293,293,0
20241223,173100,40639854,293,293,293,293,0
20241223,173000,40639854,293,293,293,293,0
20241223,172900,40639854,293,293,293,293,0
20241223,172800,40639854,293,293,293,293,0
20241223,172700,40639854,293,293,293,293,0
20241223,172600,40639854,293,293,293,293,0
20241223,172500,40639854,293,293,293,293,0
20241223,172400,40639854,293,293,293,293,0
20241223,172300,40639854,293,293,293,293,0
20241223,172200,40639854,293,293,293,293,0
20241223,172100,40639854,293,293,293,293,11980
20241223,172000,40639854,293,293,293,293,0
20241223,171900,40639854,293,293,293,293,0
20241223,171800,40639854,293,293,293,293,0
20241223,171700,40639854,293,293,293,293,0
20241223,171600,40639854,293,293,293,293,0
20241223,171500,40639854,293,293,293,293,0
20241223,171400,40639854,293,293,293,293,0
20241223,171300,40639854,293,293,293,293,0
20241223,171200,40639854,293,293,293,293,0
20241223,171100,40639854,293,293,293,293,0
20241223,171000,40639854,293,293,293,293,0
20241223,170900,40639854,293,293,293,293,0
20241223,170800,40639854,293,293,293,293,0
20241223,170700,40639854,293,293,293,293,0
20241223,170600,40639854,293,293,293,293,0
20241223,170500,40639854,293,293,293,293,0
20241223,170400,40639854,293,293,293,293,0
20241223,170300,40639854,293,293,293,293,0
20241223,170200,40639854,293,293,293,293,0
20241223,170100,40639854,293,293,293,293,0
20241223,170000,40639854,293,293,293,293,0
20241223,165900,40639854,293,293,293,293,0
20241223,165800,40639854,293,293,293,293,0
20241223,165700,40639854,293,293,293,293,0
20241223,165600,40639854,293,293,293,293,0
20241223,165500,40639854,293,293,293,293,0
20241223,165400,40639854,293,293,293,293,0
20241223,165300,40639854,293,293,293,293,0
20241223,165200,40639854,293,293,293,293,0
20241223,165100,40639854,293,293,293,293,11980
20241223,165000,40639854,293,293,293,293,0
20241223,164900,40639854,293,293,293,293,0
20241223,164800,40639854,293,293,293,293,0
20241223,164700,40639854,293,293,293,293,0
20241223,164600,40639854,293,293,293,293,0
20241223,164500,40639854,293,293,293,293,0
20241223,164400,40639854,293,293,293,293,0
20241223,164300,40639854,293,293,293,293,0
20241223,164200,40639854,293,293,293,293,0
20241223,164100,40639854,293,293,293,293,0
20241223,164000,40639854,293,293,293,293,0
20241223,163900,40639854,293,293,293,293,0
20241223,163800,40639854,293,293,293,293,0
20241223,163700,40639854,293,293,293,293,0
20241223,163600,40639854,293,293,293,293,0
20241223,163500,40639854,293,293,293,293,0
20241223,163400,40639854,293,293,293,293,0
20241223,163300,40639854,293,293,293,293,0
20241223,163200,40639854,293,293,293,293,0
20241223,163100,40639854,293,293,293,293,0
20241223,163000,40639854,293,293,293,293,0
20241223,162900,40639854,293,293,293,293,0
20241223,162800,40639854,293,293,293,293,0
20241223,162700,40639854,293,293,293,293,0
20241223,162600,40639854,293,293,293,293,0
20241223,162500,40639854,293,293,293,293,0
20241223,162400,40639854,293,293,293,293,0
20241223,162300,40639854,293,293,293,293,0
20241223,162200,40639854,293,293,293,293,0
20241223,162100,40639854,293,293,293,293,11980
20241223,162000,40639854,293,293,293,293,0
20241223,161900,40639854,293,293,293,293,0
20241223,161800,40639854,293,293,293,293,0
20241223,161700,40639854,293,293,293,293,0
20241223,161600,40639854,293,293,293,293,0
20241223,161500,40639854,293,293,293,293,0
20241223,161400,40639854,293,293,293,293,0
20241223,161300,40639854,293,293,293,293,0
20241223,161200,40639854,293,293,293,293,0
20241223,161100,40639854,293,293,293,293,0
20241223,161000,40639854,293,293,293,293,0
20241223,160900,40639854,293,293,293,293,0
20241223,160800,40639854,293,293,293,293,0
20241223,160700,40639854,293,293,293,293,0
20241223,160600,40639854,293,293,293,293,0
20241223,160500,40639854,293,293,293,293,0
20241223,160400,40639854,293,293,293,293,0
20241223,160300,40639854,293,293,293,293,0
20241223,160200,40639854,293,293,293,293,0
20241223,160100,40639854,293,293,293,293,0
20241223,160000,40639854,293,293,293,293,0
20241223,155900,40639854,293,293,293,293,0
20241223,155800,40639854,293,293,293,293,0
20241223,155700,40639854,293,293,293,293,0
20241223,155600,40639854,293,293,293,293,0
20241223,155500,40639854,293,293,293,293,0
20241223,155400,40639854,293,293,293,293,0
20241223,155300,40639854,293,293,293,293,0
20241223,155200,40639854,293,293,293,293,0
20241223,155100,40639854,293,293,293,293,11980
20241223,155000,40639854,293,293,293,293,0
20241223,154900,40639854,293,293,293,293,0
20241223,154800,40639854,293,293,293,293,0
20241223,154700,40639854,293,293,293,293,0
20241223,154600,40639854,293,293,293,293,0
20241223,154500,40639854,293,293,293,293,0
20241223,154400,40639854,293,293,293,293,0
20241223,154300,40639854,293,293,293,293,0
20241223,154200,40639854,293,293,293,293,0
20241223,154100,40639854,293,293,293,293,0
20241223,154000,40639854,293,293,293,293,0
20241223,153900,40639854,293,293,293,293,0
20241223,153800,40639854,293,293,293,293,0
20241223,153700,40639854,293,293,293,293,0
20241223,153600,40639854,293,293,293,293,0
20241223,153500,40639854,293,293,293,293,0
20241223,153400,40639854,293,293,293,293,0
20241223,153300,40639854,293,293,293,293,0
20241223,153200,40639854,293,293,293,293,0
20241223,153100,40639854,293,293,293,293,0
20241223,153000,40639854,293,293,293,293,11980
20241223,152900,37129714,294,294,294,294,0
20241223,152800,37129714,294,294,294,294,0
20241223,152700,37129714,294,294,294,294,0
20241223,152600,37129714,294,294,294,294,0
20241223,152500,37129714,294,294,294,294,0
20241223,152400,37129714,294,294,294,294,0
20241223,152300,37129714,294,294,294,294,0
20241223,152200,37129714,294,294,294,294,0
20241223,152100,37129714,294,294,294,294,0
20241223,152000,37129714,294,294,294,294,0
20241223,151900,37129714,294,294,294,294,0
20241223,151800,37129714,294,294,294,294,3
20241223,151700,37128832,291,291,291,291,0
20241223,151600,37128832,291,294,294,291,40000
20241223,151500,25455346,294,294,294,294,0
20241223,151400,25455346,294,294,294,294,3000
20241223,151300,24573346,294,294,294,294,0
20241223,151200,24573346,294,294,294,294,0
20241223,151100,24573346,294,294,294,294,0
20241223,151000,24573346,294,294,294,294,35
20241223,150900,24563056,295,295,295,295,0
20241223,150800,24563056,295,295,295,295,0
20241223,150700,24563056,295,295,295,295,0
20241223,150600,24563056,295,295,295,295,0
20241223,150500,24563056,295,295,295,295,40
20241223,150400,24551256,295,295,295,295,3
20241223,150300,24550371,295,295,295,295,0
20241223,150200,24550371,295,295,295,295,0
20241223,150100,24550371,295,295,295,295,0
20241223,150000,24550371,295,295,295,295,0
20241223,145900,24550371,295,295,295,295,0
20241223,145800,24550371,295,295,295,295,0
20241223,145700,24550371,295,295,295,295,0
20241223,145600,24550371,295,295,295,295,0
20241223,145500,24550371,295,295,295,295,3
20241223,145400,24549486,294,294,294,294,0
20241223,145300,24549486,294,294,294,294,0
20241223,145200,24549486,294,294,294,294,0
20241223,145100,24549486,294,294,294,294,0
20241223,145000,24549486,294,294,294,294,100
20241223,144900,24520086,294,294,294,294,0
20241223,144800,24520086,294,294,294,294,0
20241223,144700,24520086,294,294,294,294,0
20241223,144600,24520086,294,294,294,294,0
20241223,144500,24520086,294,294,294,294,1998
20241223,144400,23932674,294,294,294,294,2
20241223,144300,23932086,295,295,295,295,2
20241223,144200,23931496,294,294,294,294,1000
20241223,144100,23637496,294,294,294,294,0
20241223,144000,23637496,294,294,294,294,0
20241223,143900,23637496,294,294,294,294,22750
20241223,143800,16948996,295,295,295,295,0
20241223,143700,16948996,295,295,295,295,2000
20241223,143600,16358996,296,296,296,296,0
20241223,143500,16358996,296,296,296,296,0
20241223,143400,16358996,296,296,296,296,0
20241223,143300,16358996,296,296,296,296,0
20241223,143200,16358996,296,296,296,296,0
20241223,143100,16358996,296,296,296,296,0
20241223,143000,16358996,296,296,296,296,0
20241223,142900,16358996,296,296,296,296,2
20241223,142800,16358404,296,296,296,296,0
20241223,142700,16358404,296,296,296,296,0
20241223,142600,16358404,296,296,296,296,0
20241223,142500,16358404,296,296,296,296,0
20241223,142400,16358404,296,296,296,296,0
20241223,142300,16358404,296,296,296,296,0
20241223,142200,16358404,296,296,296,296,25
20241223,142100,16351004,296,296,296,296,0
20241223,142000,16351004,296,296,296,296,0
20241223,141900,16351004,296,296,296,296,0
20241223,141800,16351004,296,296,296,296,1
20241223,141700,16350708,296,296,296,296,0
20241223,141600,16350708,296,296,296,296,0
20241223,141500,16350708,296,296,296,296,0
20241223,141400,16350708,296,296,296,296,0
20241223,141300,16350708,296,296,296,296,0
20241223,141200,16350708,296,296,296,296,0
20241223,141100,16350708,296,296,296,296,5
20241223,141000,16349228,294,294,294,294,0
20241223,140900,16349228,294,294,294,294,0
20241223,140800,16349228,294,294,294,294,1142
20241223,140700,16013480,294,294,294,294,1
20241223,140600,16013186,294,294,294,294,1857
20241223,140500,15467228,294,294,294,294,0
20241223,140400,15467228,294,294,294,294,0
20241223,140300,15467228,294,294,294,294,0
20241223,140200,15467228,294,294,294,294,0
20241223,140100,15467228,294,294,294,294,0
20241223,140000,15467228,294,294,294,294,1
20241223,135900,15466934,294,294,294,294,0
20241223,135800,15466934,294,294,294,294,0
20241223,135700,15466934,294,294,294,294,0
20241223,135600,15466934,294,294,294,294,0
20241223,135500,15466934,294,294,294,294,0
20241223,135400,15466934,294,294,294,294,0
20241223,135300,15466934,294,294,294,294,0
20241223,135200,15466934,294,294,294,294,1
20241223,135100,15466640,296,296,296,296,0
20241223,135000,15466640,296,294,296,294,101
20241223,134900,15436944,296,296,296,296,0
20241223,134800,15436944,296,296,296,296,0
20241223,134700,15436944,296,296,296,296,0
20241223,134600,15436944,296,296,296,296,0
20241223,134500,15436944,296,296,296,296,0
20241223,134400,15436944,296,296,296,296,500
20241223,134300,15288944,296,296,296,296,1
20241223,134200,15288648,294,294,294,294,0
20241223,134100,15288648,294,294,294,294,0
20241223,134000,15288648,294,294,294,294,0
20241223,133900,15288648,294,294,294,294,0
20241223,133800,15288648,294,294,294,294,0
20241223,133700,15288648,294,294,294,294,0
20241223,133600,15288648,294,294,294,294,0
20241223,133500,15288648,294,294,294,294,0
20241223,133400,15288648,294,294,294,294,0
20241223,133300,15288648,294,294,294,294,0
20241223,133200,15288648,294,296,296,294,40
20241223,133100,15276848,294,294,294,294,0
20241223,133000,15276848,294,294,294,294,0
20241223,132900,15276848,294,296,296,294,40
20241223,132800,15265048,296,296,296,296,0
20241223,132700,15265048,296,296,296,296,0
20241223,132600,15265048,296,296,296,296,0
20241223,132500,15265048,296,296,296,296,10
20241223,132400,15262088,294,294,294,294,0
20241223,132300,15262088,294,294,294,294,0
20241223,132200,15262088,294,294,294,294,0
20241223,132100,15262088,294,294,294,294,0
20241223,132000,15262088,294,294,294,294,107
20241223,131900,15230630,294,294,294,294,0
20241223,131800,15230630,294,294,294,294,0
20241223,131700,15230630,294,294,294,294,0
20241223,131600,15230630,294,294,294,294,0
20241223,131500,15230630,294,294,294,294,56
20241223,131400,15214166,294,294,294,294,0
20241223,131300,15214166,294,294,294,294,1020
20241223,131200,14914286,295,295,295,295,0
20241223,131100,14914286,295,295,295,295,0
20241223,131000,14914286,295,295,295,295,0
20241223,130900,14914286,295,295,295,295,11737
20241223,130800,11451871,294,294,294,294,0
20241223,130700,11451871,294,294,294,294,55
20241223,130600,11435701,294,294,294,294,0
20241223,130500,11435701,294,294,294,294,0
20241223,130400,11435701,294,294,294,294,0
20241223,130300,11435701,294,294,294,294,0
20241223,130200,11435701,294,294,294,294,0
20241223,130100,11435701,294,294,294,294,0
20241223,130000,11435701,294,294,294,294,0
20241223,125900,11435701,294,294,294,294,457
20241223,125800,11301343,295,295,295,295,100
20241223,125700,11271843,295,295,295,295,0
20241223,125600,11271843,295,295,295,295,0
20241223,125500,11271843,295,295,295,295,0
20241223,125400,11271843,295,295,295,295,0
20241223,125300,11271843,295,295,295,295,0
20241223,125200,11271843,295,295,295,295,0
20241223,125100,11271843,295,295,295,295,0
20241223,125000,11271843,295,295,295,295,0
20241223,124900,11271843,295,295,295,295,0
20241223,124800,11271843,295,295,295,295,0
20241223,124700,11271843,295,295,295,295,0
20241223,124600,11271843,295,295,295,295,0
20241223,124500,11271843,295,295,295,295,0
20241223,124400,11271843,295,295,295,295,0
20241223,124300,11271843,295,295,295,295,0
20241223,124200,11271843,295,295,295,295,0
20241223,124100,11271843,295,295,295,295,0
20241223,124000,11271843,295,295,295,295,6483
20241223,123900,9359358,295,295,295,295,10
20241223,123800,9356408,295,295,295,295,0
20241223,123700,9356408,295,295,295,295,0
20241223,123600,9356408,295,295,295,295,7
20241223,123500,9354343,295,295,295,295,0
20241223,123400,9354343,295,295,295,295,0
20241223,123300,9354343,295,295,295,295,0
20241223,123200,9354343,295,295,295,295,0
20241223,123100,9354343,295,295,295,295,0
20241223,123000,9354343,295,295,295,295,0
20241223,122900,9354343,295,295,295,295,0
20241223,122800,9354343,295,295,295,295,165
20241223,122700,9305668,295,295,295,295,0
20241223,122600,9305668,295,295,295,295,835
20241223,122500,9059343,295,295,295,295,0
20241223,122400,9059343,295,295,295,295,0
20241223,122300,9059343,295,295,295,295,0
20241223,122200,9059343,295,295,295,295,0
20241223,122100,9059343,295,295,295,295,1
20241223,122000,9059048,295,295,295,295,0
20241223,121900,9059048,295,295,295,295,0
20241223,121800,9059048,295,295,295,295,90
20241223,121700,9032498,295,295,295,295,1
20241223,121600,9032203,294,294,294,294,0
20241223,121500,9032203,294,294,294,294,0
20241223,121400,9032203,294,294,294,294,42
20241223,121300,9019855,295,295,295,295,0
20241223,121200,9019855,295,295,295,295,0
20241223,121100,9019855,295,295,295,295,426
20241223,121000,8894185,295,295,295,295,0
20241223,120900,8894185,295,295,295,295,0
20241223,120800,8894185,295,295,295,295,0
20241223,120700,8894185,295,295,295,295,0
20241223,120600,8894185,295,295,295,295,0
20241223,120500,8894185,295,295,295,295,0
20241223,120400,8894185,295,295,295,295,0
20241223,120300,8894185,295,295,295,295,0
20241223,120200,8894185,295,295,295,295,1
20241223,120100,8893890,294,294,294,294,0
20241223,120000,8893890,294,294,294,294,0
20241223,115900,8893890,294,294,294,294,0
20241223,115800,8893890,294,294,294,294,33
20241223,115700,8884188,295,295,295,295,0
20241223,115600,8884188,295,295,295,295,0
20241223,115500,8884188,295,295,295,295,0
20241223,115400,8884188,295,295,295,295,0
20241223,115300,8884188,295,295,295,295,0
20241223,115200,8884188,295,295,295,295,0
20241223,115100,8884188,295,295,295,295,0
20241223,115000,8884188,295,295,295,295,0
20241223,114900,8884188,295,295,295,295,0
20241223,114800,8884188,295,295,295,295,0
20241223,114700,8884188,295,295,295,295,0
20241223,114600,8884188,295,295,295,295,0
20241223,114500,8884188,295,295,295,295,0
20241223,114400,8884188,295,295,295,295,2
20241223,114300,8883598,295,295,295,295,0
20241223,114200,8883598,295,295,295,295,0
20241223,114100,8883598,295,295,295,295,1
20241223,114000,8883303,295,295,295,295,270
20241223,113900,8803653,295,295,295,295,0
20241223,113800,8803653,295,295,295,295,0
20241223,113700,8803653,295,295,295,295,0
20241223,113600,8803653,295,295,295,295,0
20241223,113500,8803653,295,295,295,295,0
20241223,113400,8803653,295,295,295,295,0
20241223,113300,8803653,295,295,295,295,0
20241223,113200,8803653,295,295,295,295,0
20241223,113100,8803653,295,295,295,295,0
20241223,113000,8803653,295,295,295,295,0
20241223,112900,8803653,295,295,295,295,0
20241223,112800,8803653,295,295,295,295,0
20241223,112700,8803653,295,295,295,295,4
20241223,112600,8802473,296,296,296,296,0
20241223,112500,8802473,296,296,296,296,0
20241223,112400,8802473,296,296,296,296,0
20241223,112300,8802473,296,296,296,296,0
20241223,112200,8802473,296,296,296,296,0
20241223,112100,8802473,296,296,296,296,0
20241223,112000,8802473,296,296,296,296,4
20241223,111900,8801289,296,296,296,296,0
20241223,111800,8801289,296,296,296,296,6
20241223,111700,8799513,294,294,294,294,0
20241223,111600,8799513,294,294,294,294,0
20241223,111500,8799513,294,295,295,294,4969
20241223,111400,7337501,295,295,295,295,0
20241223,111300,7337501,295,295,295,295,0
20241223,111200,7337501,295,295,295,295,0
20241223,111100,7337501,295,295,295,295,0
20241223,111000,7337501,295,295,295,295,0
20241223,110900,7337501,295,295,295,295,0
20241223,110800,7337501,295,295,295,295,0
20241223,110700,7337501,295,295,295,295,0
20241223,110600,7337501,295,295,295,295,0
20241223,110500,7337501,295,295,295,295,0
20241223,110400,7337501,295,296,296,295,7
20241223,110300,7335431,295,295,295,295,0
20241223,110200,7335431,295,296,296,295,42
20241223,110100,7323001,296,296,296,296,7
20241223,110000,7320929,296,296,296,296,0
20241223,105900,7320929,296,296,296,296,0
20241223,105800,7320929,296,296,296,296,0
20241223,105700,7320929,296,296,296,296,5
20241223,105600,7319449,296,296,296,296,0
20241223,105500,7319449,296,296,296,296,0
20241223,105400,7319449,296,296,296,296,0
20241223,105300,7319449,296,296,296,296,0
20241223,105200,7319449,296,296,296,296,0
20241223,105100,7319449,296,296,296,296,0
20241223,105000,7319449,296,296,296,296,0
20241223,104900,7319449,296,296,296,296,0
20241223,104800,7319449,296,296,296,296,0
20241223,104700,7319449,296,296,296,296,0
20241223,104600,7319449,296,294,296,294,411
20241223,104500,7198594,294,294,294,294,4777
20241223,104400,5794156,294,294,294,294,0
20241223,104300,5794156,294,296,296,294,16
20241223,104200,5789422,294,294,294,294,0
20241223,104100,5789422,294,294,294,294,0
20241223,104000,5789422,294,294,294,294,2000
20241223,103900,5201422,296,296,296,296,220
20241223,103800,5136302,296,296,296,296,79
20241223,103700,5112918,296,296,296,296,0
20241223,103600,5112918,296,296,296,296,0
20241223,103500,5112918,296,296,296,296,2
20241223,103400,5112326,294,294,294,294,0
20241223,103300,5112326,294,294,294,294,0
20241223,103200,5112326,294,294,294,294,0
20241223,103100,5112326,294,295,295,294,5000
20241223,103000,3642325,296,296,296,296,0
20241223,102900,3642325,296,296,296,296,10
20241223,102800,3639365,296,296,296,296,8
20241223,102700,3636997,294,294,294,294,0
20241223,102600,3636997,294,294,294,294,100
20241223,102500,3607597,296,296,296,296,0
20241223,102400,3607597,296,296,296,296,0
20241223,102300,3607597,296,296,296,296,0
20241223,102200,3607597,296,296,296,296,32
20241223,102100,3598125,296,296,296,296,0
20241223,102000,3598125,296,296,296,296,130
20241223,101900,3559645,296,296,296,296,0
20241223,101800,3559645,296,296,296,296,0
20241223,101700,3559645,296,296,296,296,0
20241223,101600,3559645,296,296,296,296,9
20241223,101500,3556981,296,296,296,296,0
20241223,101400,3556981,296,296,296,296,0
20241223,101300,3556981,296,296,296,296,0
20241223,101200,3556981,296,296,296,296,0
20241223,101100,3556981,296,296,296,296,0
20241223,101000,3556981,296,296,296,296,0
20241223,100900,3556981,296,296,296,296,0
20241223,100800,3556981,296,296,296,296,0
20241223,100700,3556981,296,296,296,296,0
20241223,100600,3556981,296,295,296,295,600
20241223,100500,3379897,294,294,294,294,0
20241223,100400,3379897,294,294,294,294,3000
20241223,100300,2497897,296,296,296,296,0
20241223,100200,2497897,296,296,296,296,0
20241223,100100,2497897,296,296,296,296,0
20241223,100000,2497897,296,296,296,296,0
20241223,095900,2497897,296,296,296,296,0
20241223,095800,2497897,296,296,296,296,0
20241223,095700,2497897,296,296,296,296,0
20241223,095600,2497897,296,296,296,296,0
20241223,095500,2497897,296,296,296,296,0
20241223,095400,2497897,296,296,296,296,0
20241223,095300,2497897,296,296,296,296,0
20241223,095200,2497897,296,296,296,296,0
20241223,095100,2497897,296,295,296,295,1404
20241223,095000,2083523,295,295,295,295,0
20241223,094900,2083523,295,295,295,295,1
20241223,094800,2083228,295,295,295,295,0
20241223,094700,2083228,295,295,295,295,0
20241223,094600,2083228,295,295,295,295,0
20241223,094500,2083228,295,295,295,295,0
20241223,094400,2083228,295,295,295,295,0
20241223,094300,2083228,295,295,295,295,0
20241223,094200,2083228,295,295,295,295,7
20241223,094100,2081163,295,295,295,295,11
20241223,094000,2077918,295,295,295,295,1
20241223,093900,2077623,295,295,295,295,69
20241223,093800,2057268,295,295,295,295,8
20241223,093700,2054908,295,295,295,295,0
20241223,093600,2054908,295,295,295,295,0
20241223,093500,2054908,295,295,295,295,0
20241223,093400,2054908,295,295,295,295,22
20241223,093300,2048418,296,296,296,296,1
20241223,093200,2048122,296,296,296,296,10
20241223,093100,2045162,296,296,296,296,0
20241223,093000,2045162,296,296,296,296,0
20241223,092900,2045162,296,296,296,296,0
20241223,092800,2045162,296,296,296,296,0
20241223,092700,2045162,296,296,296,296,2
20241223,092600,2044570,295,295,295,295,0
20241223,092500,2044570,295,295,295,295,1
20241223,092400,2044275,296,296,296,296,0
20241223,092300,2044275,296,296,296,296,0
20241223,092200,2044275,296,296,296,296,0
20241223,092100,2044275,296,296,296,296,0
20241223,092000,2044275,296,296,296,296,0
20241223,091900,2044275,296,296,296,296,0
20241223,091800,2044275,296,296,296,296,0
20241223,091700,2044275,296,296,296,296,100
20241223,091600,2014675,296,295,296,294,774
20241223,091500,1787098,295,296,296,295,233
20241223,091400,1718181,299,299,299,299,0
20241223,091300,1718181,299,299,299,299,10
20241223,091200,1715191,296,297,299,296,108
20241223,091100,1683166,296,296,296,296,713
20241223,091000,1472118,296,296,296,296,0
20241223,090900,1472118,296,296,296,296,0
20241223,090800,1472118,296,296,296,296,3568
20241223,090700,415990,296,296,296,296,0
20241223,090600,415990,296,296,296,296,72
20241223,090500,394678,296,296,296,296,82
20241223,090400,370406,296,296,296,296,22
20241223,090300,363894,293,294,294,293,1100
20241223,090200,41498,296,296,296,296,0
20241223,090100,41498,296,296,296,296,22
20241223,090000,34986,294,294,294,294,119