KissMeData/131760/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201500,6450820497,973,973,973,973,37134
20231207,201400,6450820497,973,973,973,973,0
20231207,201300,6450820497,973,973,973,973,0
20231207,201200,6450820497,973,973,973,973,0
20231207,201100,6450820497,973,973,973,973,0
20231207,201000,6450820497,973,973,973,973,0
20231207,200900,6450820497,973,973,973,973,0
20231207,200800,6450820497,973,973,973,973,0
20231207,200700,6450820497,973,973,973,973,0
20231207,200600,6450820497,973,973,973,973,0
20231207,200500,6450820497,973,973,973,973,0
20231207,200400,6450820497,973,973,973,973,0
20231207,200300,6450820497,973,973,973,973,0
20231207,200200,6450820497,973,973,973,973,0
20231207,200100,6450820497,973,973,973,973,0
20231207,200000,6450820497,973,973,973,973,0
20231207,195900,6450820497,973,973,973,973,0
20231207,195800,6450820497,973,973,973,973,0
20231207,195700,6450820497,973,973,973,973,0
20231207,195600,6450820497,973,973,973,973,0
20231207,195500,6450820497,973,973,973,973,0
20231207,195400,6450820497,973,973,973,973,0
20231207,195300,6450820497,973,973,973,973,0
20231207,195200,6450820497,973,973,973,973,0
20231207,195100,6450820497,973,973,973,973,0
20231207,195000,6450820497,973,973,973,973,0
20231207,194900,6450820497,973,973,973,973,0
20231207,194800,6450820497,973,973,973,973,0
20231207,194700,6450820497,973,973,973,973,0
20231207,194600,6450820497,973,973,973,973,0
20231207,194500,6450820497,973,973,973,973,37134
20231207,194400,6450820497,973,973,973,973,0
20231207,194300,6450820497,973,973,973,973,0
20231207,194200,6450820497,973,973,973,973,0
20231207,194100,6450820497,973,973,973,973,0
20231207,194000,6450820497,973,973,973,973,0
20231207,193900,6450820497,973,973,973,973,0
20231207,193800,6450820497,973,973,973,973,0
20231207,193700,6450820497,973,973,973,973,0
20231207,193600,6450820497,973,973,973,973,0
20231207,193500,6450820497,973,973,973,973,0
20231207,193400,6450820497,973,973,973,973,0
20231207,193300,6450820497,973,973,973,973,0
20231207,193200,6450820497,973,973,973,973,0
20231207,193100,6450820497,973,973,973,973,0
20231207,193000,6450820497,973,973,973,973,0
20231207,192900,6450820497,973,973,973,973,0
20231207,192800,6450820497,973,973,973,973,0
20231207,192700,6450820497,973,973,973,973,0
20231207,192600,6450820497,973,973,973,973,0
20231207,192500,6450820497,973,973,973,973,0
20231207,192400,6450820497,973,973,973,973,0
20231207,192300,6450820497,973,973,973,973,0
20231207,192200,6450820497,973,973,973,973,0
20231207,192100,6450820497,973,973,973,973,0
20231207,192000,6450820497,973,973,973,973,0
20231207,191900,6450820497,973,973,973,973,0
20231207,191800,6450820497,973,973,973,973,0
20231207,191700,6450820497,973,973,973,973,0
20231207,191600,6450820497,973,973,973,973,0
20231207,191500,6450820497,973,973,973,973,37134
20231207,191400,6450820497,973,973,973,973,0
20231207,191300,6450820497,973,973,973,973,0
20231207,191200,6450820497,973,973,973,973,0
20231207,191100,6450820497,973,973,973,973,0
20231207,191000,6450820497,973,973,973,973,0
20231207,190900,6450820497,973,973,973,973,0
20231207,190800,6450820497,973,973,973,973,0
20231207,190700,6450820497,973,973,973,973,0
20231207,190600,6450820497,973,973,973,973,0
20231207,190500,6450820497,973,973,973,973,0
20231207,190400,6450820497,973,973,973,973,0
20231207,190300,6450820497,973,973,973,973,0
20231207,190200,6450820497,973,973,973,973,0
20231207,190100,6450820497,973,973,973,973,0
20231207,190000,6450820497,973,973,973,973,0
20231207,185900,6450820497,973,973,973,973,0
20231207,185800,6450820497,973,973,973,973,0
20231207,185700,6450820497,973,973,973,973,0
20231207,185600,6450820497,973,973,973,973,0
20231207,185500,6450820497,973,973,973,973,0
20231207,185400,6450820497,973,973,973,973,0
20231207,185300,6450820497,973,973,973,973,0
20231207,185200,6450820497,973,973,973,973,0
20231207,185100,6450820497,973,973,973,973,0
20231207,185000,6450820497,973,973,973,973,0
20231207,184900,6450820497,973,973,973,973,0
20231207,184800,6450820497,973,973,973,973,0
20231207,184700,6450820497,973,973,973,973,0
20231207,184600,6450820497,973,973,973,973,0
20231207,184500,6450820497,973,973,973,973,37134
20231207,184400,6450820497,973,973,973,973,0
20231207,184300,6450820497,973,973,973,973,0
20231207,184200,6450820497,973,973,973,973,0
20231207,184100,6450820497,973,973,973,973,0
20231207,184000,6450820497,973,973,973,973,0
20231207,183900,6450820497,973,973,973,973,0
20231207,183800,6450820497,973,973,973,973,0
20231207,183700,6450820497,973,973,973,973,0
20231207,183600,6450820497,973,973,973,973,0
20231207,183500,6450820497,973,973,973,973,0
20231207,183400,6450820497,973,973,973,973,0
20231207,183300,6450820497,973,973,973,973,0
20231207,183200,6450820497,973,973,973,973,0
20231207,183100,6450820497,973,973,973,973,0
20231207,183000,6450820497,973,973,973,973,0
20231207,182900,6450820497,973,973,973,973,0
20231207,182800,6450820497,973,973,973,973,0
20231207,182700,6450820497,973,973,973,973,0
20231207,182600,6450820497,973,973,973,973,0
20231207,182500,6450820497,973,973,973,973,0
20231207,182400,6450820497,973,973,973,973,0
20231207,182300,6450820497,973,973,973,973,0
20231207,182200,6450820497,973,973,973,973,0
20231207,182100,6450820497,973,973,973,973,0
20231207,182000,6450820497,973,973,973,973,0
20231207,181900,6450820497,973,973,973,973,0
20231207,181800,6450820497,973,973,973,973,0
20231207,181700,6450820497,973,973,973,973,0
20231207,181600,6450820497,973,973,973,973,0
20231207,181500,6450820497,973,973,973,973,37134
20231207,181400,6450820497,973,973,973,973,0
20231207,181300,6450820497,973,973,973,973,0
20231207,181200,6450820497,973,973,973,973,0
20231207,181100,6450820497,973,973,973,973,0
20231207,181000,6450820497,973,973,973,973,0
20231207,180900,6450820497,973,973,973,973,0
20231207,180800,6450820497,973,973,973,973,0
20231207,180700,6450820497,973,973,973,973,0
20231207,180600,6450820497,973,973,973,973,0
20231207,180500,6450820497,973,973,973,973,0
20231207,180400,6450820497,973,973,973,973,0
20231207,180300,6450820497,973,973,973,973,0
20231207,180200,6450820497,973,973,973,973,0
20231207,180100,6450820497,973,973,973,973,0
20231207,180000,6450820497,973,973,973,973,0
20231207,175900,6450820497,973,973,973,973,0
20231207,175800,6450820497,973,973,973,973,0
20231207,175700,6450820497,973,973,973,973,0
20231207,175600,6450820497,973,973,973,973,0
20231207,175500,6450820497,973,973,973,973,0
20231207,175400,6450820497,973,973,973,973,0
20231207,175300,6450820497,973,973,973,973,0
20231207,175200,6450820497,973,973,973,973,0
20231207,175100,6450820497,973,973,973,973,0
20231207,175000,6450820497,973,973,973,973,0
20231207,174900,6450820497,973,973,973,973,0
20231207,174800,6450820497,973,973,973,973,0
20231207,174700,6450820497,973,973,973,973,0
20231207,174600,6450820497,973,973,973,973,0
20231207,174500,6450820497,973,973,973,973,37134
20231207,174400,6450820497,973,973,973,973,0
20231207,174300,6450820497,973,973,973,973,0
20231207,174200,6450820497,973,973,973,973,0
20231207,174100,6450820497,973,973,973,973,0
20231207,174000,6450820497,973,973,973,973,0
20231207,173900,6450820497,973,973,973,973,0
20231207,173800,6450820497,973,973,973,973,0
20231207,173700,6450820497,973,973,973,973,0
20231207,173600,6450820497,973,973,973,973,0
20231207,173500,6450820497,973,973,973,973,0
20231207,173400,6450820497,973,973,973,973,0
20231207,173300,6450820497,973,973,973,973,0
20231207,173200,6450820497,973,973,973,973,0
20231207,173100,6450820497,973,973,973,973,0
20231207,173000,6450820497,973,973,973,973,0
20231207,172900,6450820497,973,973,973,973,0
20231207,172800,6450820497,973,973,973,973,0
20231207,172700,6450820497,973,973,973,973,0
20231207,172600,6450820497,973,973,973,973,0
20231207,172500,6450820497,973,973,973,973,0
20231207,172400,6450820497,973,973,973,973,0
20231207,172300,6450820497,973,973,973,973,0
20231207,172200,6450820497,973,973,973,973,0
20231207,172100,6450820497,973,973,973,973,0
20231207,172000,6450820497,973,973,973,973,0
20231207,171900,6450820497,973,973,973,973,0
20231207,171800,6450820497,973,973,973,973,0
20231207,171700,6450820497,973,973,973,973,0
20231207,171600,6450820497,973,973,973,973,0
20231207,171500,6450820497,973,973,973,973,37134
20231207,171400,6450820497,973,973,973,973,0
20231207,171300,6450820497,973,973,973,973,0
20231207,171200,6450820497,973,973,973,973,0
20231207,171100,6450820497,973,973,973,973,0
20231207,171000,6450820497,973,973,973,973,0
20231207,170900,6450820497,973,973,973,973,0
20231207,170800,6450820497,973,973,973,973,0
20231207,170700,6450820497,973,973,973,973,0
20231207,170600,6450820497,973,973,973,973,0
20231207,170500,6450820497,973,973,973,973,0
20231207,170400,6450820497,973,973,973,973,0
20231207,170300,6450820497,973,973,973,973,0
20231207,170200,6450820497,973,973,973,973,0
20231207,170100,6450820497,973,973,973,973,0
20231207,170000,6450820497,973,973,973,973,0
20231207,165900,6450820497,973,973,973,973,0
20231207,165800,6450820497,973,973,973,973,0
20231207,165700,6450820497,973,973,973,973,0
20231207,165600,6450820497,973,973,973,973,0
20231207,165500,6450820497,973,973,973,973,0
20231207,165400,6450820497,973,973,973,973,0
20231207,165300,6450820497,973,973,973,973,0
20231207,165200,6450820497,973,973,973,973,0
20231207,165100,6450820497,973,973,973,973,0
20231207,165000,6450820497,973,973,973,973,0
20231207,164900,6450820497,973,973,973,973,0
20231207,164800,6450820497,973,973,973,973,0
20231207,164700,6450820497,973,973,973,973,0
20231207,164600,6450820497,973,973,973,973,0
20231207,164500,6450820497,973,973,973,973,37134
20231207,164400,6450820497,973,973,973,973,0
20231207,164300,6450820497,973,973,973,973,0
20231207,164200,6450820497,973,973,973,973,0
20231207,164100,6450820497,973,973,973,973,0
20231207,164000,6450820497,973,973,973,973,0
20231207,163900,6450820497,973,973,973,973,0
20231207,163800,6450820497,973,973,973,973,0
20231207,163700,6450820497,973,973,973,973,0
20231207,163600,6450820497,973,973,973,973,0
20231207,163500,6450820497,973,973,973,973,0
20231207,163400,6450820497,973,973,973,973,0
20231207,163300,6450820497,973,973,973,973,0
20231207,163200,6450820497,973,973,973,973,0
20231207,163100,6450820497,973,973,973,973,0
20231207,163000,6450820497,973,973,973,973,0
20231207,162900,6450820497,973,973,973,973,0
20231207,162800,6450820497,973,973,973,973,0
20231207,162700,6450820497,973,973,973,973,0
20231207,162600,6450820497,973,973,973,973,0
20231207,162500,6450820497,973,973,973,973,0
20231207,162400,6450820497,973,973,973,973,0
20231207,162300,6450820497,973,973,973,973,0
20231207,162200,6450820497,973,973,973,973,0
20231207,162100,6450820497,973,973,973,973,0
20231207,162000,6450820497,973,973,973,973,0
20231207,161900,6450820497,973,973,973,973,0
20231207,161800,6450820497,973,973,973,973,0
20231207,161700,6450820497,973,973,973,973,0
20231207,161600,6450820497,973,973,973,973,0
20231207,161500,6450820497,973,973,973,973,37134
20231207,161400,6450820497,973,973,973,973,0
20231207,161300,6450820497,973,973,973,973,0
20231207,161200,6450820497,973,973,973,973,0
20231207,161100,6450820497,973,973,973,973,0
20231207,161000,6450820497,973,973,973,973,0
20231207,160900,6450820497,973,973,973,973,0
20231207,160800,6450820497,973,973,973,973,0
20231207,160700,6450820497,973,973,973,973,0
20231207,160600,6450820497,973,973,973,973,0
20231207,160500,6450820497,973,973,973,973,0
20231207,160400,6450820497,973,973,973,973,0
20231207,160300,6450820497,973,973,973,973,0
20231207,160200,6450820497,973,973,973,973,0
20231207,160100,6450820497,973,973,973,973,0
20231207,160000,6450820497,973,973,973,973,0
20231207,155900,6450820497,973,973,973,973,0
20231207,155800,6450820497,973,973,973,973,0
20231207,155700,6450820497,973,973,973,973,0
20231207,155600,6450820497,973,973,973,973,0
20231207,155500,6450820497,973,973,973,973,0
20231207,155400,6450820497,973,973,973,973,0
20231207,155300,6450820497,973,973,973,973,0
20231207,155200,6450820497,973,973,973,973,0
20231207,155100,6450820497,973,973,973,973,0
20231207,155000,6450820497,973,973,973,973,0
20231207,154900,6450820497,973,973,973,973,0
20231207,154800,6450820497,973,973,973,973,0
20231207,154700,6450820497,973,973,973,973,0
20231207,154600,6450820497,973,973,973,973,0
20231207,154500,6450820497,973,973,973,973,37134
20231207,154400,6450820497,973,973,973,973,0
20231207,154300,6450820497,973,973,973,973,0
20231207,154200,6450820497,973,973,973,973,0
20231207,154100,6450820497,973,973,973,973,0
20231207,154000,6450820497,973,973,973,973,0
20231207,153900,6450820497,973,973,973,973,0
20231207,153800,6450820497,973,973,973,973,0
20231207,153700,6450820497,973,973,973,973,0
20231207,153600,6450820497,973,973,973,973,0
20231207,153500,6450820497,973,973,973,973,0
20231207,153400,6450820497,973,973,973,973,0
20231207,153300,6450820497,973,973,973,973,0
20231207,153200,6450820497,973,973,973,973,0
20231207,153100,6450820497,973,973,973,973,0
20231207,153000,6450820497,973,973,973,973,37134
20231207,152900,6414689115,984,984,984,984,0
20231207,152800,6414689115,984,984,984,984,0
20231207,152700,6414689115,984,984,984,984,0
20231207,152600,6414689115,984,984,984,984,0
20231207,152500,6414689115,984,984,984,984,0
20231207,152400,6414689115,984,984,984,984,0
20231207,152300,6414689115,984,984,984,984,0
20231207,152200,6414689115,984,984,984,984,0
20231207,152100,6414689115,984,984,984,984,0
20231207,152000,6414689115,984,984,984,984,0
20231207,151900,6414689115,984,977,984,975,6916
20231207,151800,6407890910,978,979,980,977,905
20231207,151700,6407005573,977,973,978,973,200
20231207,151600,6406810608,971,978,978,971,23315
20231207,151500,6384064655,984,976,984,976,14725
20231207,151400,6369613230,975,972,975,972,4816
20231207,151300,6364921656,974,974,974,974,89
20231207,151200,6364834970,974,971,974,968,4509
20231207,151100,6360461613,970,970,973,970,4113
20231207,151000,6356464785,970,970,970,970,1205
20231207,150900,6355295935,970,971,971,968,1102
20231207,150800,6354227348,970,970,971,968,7272
20231207,150700,6347174906,970,972,972,970,1606
20231207,150600,6345616567,972,973,974,972,775
20231207,150500,6344862514,972,973,973,971,5749
20231207,150400,6339274987,975,973,975,972,1689
20231207,150300,6337631539,972,972,975,972,1233
20231207,150200,6336431794,972,972,972,971,3196
20231207,150100,6333325739,971,974,974,971,1226
20231207,150000,6332131633,976,978,978,976,1266
20231207,145900,6330895569,978,979,979,977,2065
20231207,145800,6328876242,979,980,980,979,2014
20231207,145700,6326903522,980,981,981,980,352
20231207,145600,6326558246,981,981,982,981,10
20231207,145500,6326548435,984,979,984,979,8634
20231207,145400,6318069415,979,979,979,979,2232
20231207,145300,6315884287,980,979,980,978,902
20231207,145200,6315000998,977,978,978,977,1702
20231207,145100,6313338045,977,977,978,977,712
20231207,145000,6312642319,974,974,974,974,6536
20231207,144900,6306276255,974,974,974,974,2023
20231207,144800,6304305853,974,974,974,974,554
20231207,144700,6303766257,980,973,980,973,1721
20231207,144600,6302087800,973,978,979,973,3569
20231207,144500,6298607403,978,978,980,978,5268
20231207,144400,6293445103,978,977,978,977,693
20231207,144300,6292767612,977,977,977,977,285
20231207,144200,6292489167,977,975,977,975,320
20231207,144100,6292177165,975,975,975,975,59
20231207,144000,6292119640,975,975,975,975,2
20231207,143900,6292117690,968,975,975,968,537
20231207,143800,6291596508,974,973,975,973,126
20231207,143700,6291473736,975,974,978,974,58
20231207,143600,6291417194,974,969,974,968,136
20231207,143500,6291285377,972,973,973,972,12722
20231207,143400,6278918925,972,970,973,970,4376
20231207,143300,6274663571,969,972,972,969,21
20231207,143200,6274643218,972,968,972,968,106
20231207,143100,6274540199,967,967,967,965,620
20231207,143000,6273941655,967,966,967,966,88
20231207,142900,6273856582,965,965,967,964,6667
20231207,142800,6267423569,966,966,969,964,2140
20231207,142700,6265357977,969,968,969,965,8359
20231207,142600,6257287146,970,970,970,970,144
20231207,142500,6257147466,970,972,976,967,7142
20231207,142400,6250210329,971,971,979,971,2080
20231207,142300,6248188969,971,966,971,966,14621
20231207,142200,6234034578,966,965,967,965,4067
20231207,142100,6230104608,965,966,966,965,10048
20231207,142000,6220405625,967,968,968,967,1830
20231207,141900,6218635372,969,974,974,969,13703
20231207,141800,6205342529,972,972,972,972,1513
20231207,141700,6203871893,974,973,974,973,193
20231207,141600,6203684011,975,975,975,975,255
20231207,141500,6203435386,975,970,975,970,947
20231207,141400,6202516618,970,970,971,970,14750
20231207,141300,6188209076,970,973,976,970,6316
20231207,141200,6182074502,974,975,977,974,495
20231207,141100,6181591958,974,973,974,973,19
20231207,141000,6181573453,972,973,973,972,1738
20231207,140900,6179882476,973,975,978,973,5429
20231207,140800,6174593801,975,976,976,975,3252
20231207,140700,6171422417,975,976,976,975,2
20231207,140600,6171420466,975,977,977,975,1705
20231207,140500,6169757452,976,979,981,976,4768
20231207,140400,6165082327,980,980,980,975,3201
20231207,140300,6161960572,980,976,980,975,5242
20231207,140200,6156849546,975,980,980,975,1825
20231207,140100,6155065102,980,976,981,976,516
20231207,140000,6154561460,981,979,981,975,11710
20231207,135900,6143112629,980,981,981,980,308
20231207,135800,6142810484,981,983,983,981,441
20231207,135700,6142377651,983,978,984,978,4276
20231207,135600,6138188989,978,977,978,977,1561
20231207,135500,6136663837,977,976,977,975,653
20231207,135400,6136026661,975,979,979,975,869
20231207,135300,6135178399,978,975,980,975,350
20231207,135200,6134837023,975,981,981,975,2494
20231207,135100,6132393554,981,981,983,981,775
20231207,135000,6131633251,980,976,980,976,6233
20231207,134900,6125534404,975,975,978,975,567
20231207,134800,6124981530,975,975,978,974,588
20231207,134700,6124408803,978,980,981,978,1531
20231207,134600,6122909563,981,974,981,973,3311
20231207,134500,6119668031,974,974,975,973,1436
20231207,134400,6118269593,974,973,974,973,87
20231207,134300,6118184907,975,974,975,972,1275
20231207,134200,6116944539,973,974,975,973,11733
20231207,134100,6105525831,975,978,980,974,7921
20231207,134000,6097803903,981,975,981,975,3239
20231207,133900,6094645800,974,975,975,974,9294
20231207,133800,6085588324,975,985,985,974,7032
20231207,133700,6078716470,985,986,986,985,2861
20231207,133600,6075896305,986,986,986,986,1009
20231207,133500,6074901431,986,980,986,980,1057
20231207,133400,6073861137,983,980,983,980,1067
20231207,133300,6072815474,980,980,980,980,1752
20231207,133200,6071098514,980,980,980,980,2180
20231207,133100,6068962114,980,979,980,975,8969
20231207,133000,6060195926,980,979,980,979,2172
20231207,132900,6058069528,979,986,986,979,3144
20231207,132800,6054978636,986,983,986,978,2889
20231207,132700,6052144281,982,982,984,982,1744
20231207,132600,6050429673,986,981,988,980,11418
20231207,132500,6039181810,981,977,981,977,3450
20231207,132400,6035808016,977,981,990,970,25058
20231207,132300,6011408961,978,985,985,973,49818
20231207,132200,5962633486,985,992,992,985,12197
20231207,132100,5950595099,993,996,996,993,4041
20231207,132000,5946579835,996,1004,1006,996,3443
20231207,131900,5943126250,1003,995,1003,994,3430
20231207,131800,5939710149,997,999,999,996,715
20231207,131700,5938997610,999,1000,1000,995,2079
20231207,131600,5936918804,1001,1006,1008,996,6528
20231207,131500,5930352778,1006,1000,1015,996,20893
20231207,131400,5909305529,1003,996,1007,996,16214
20231207,131300,5893006867,1002,994,1002,993,32871
20231207,131200,5860195257,994,978,994,977,13312
20231207,131100,5847102160,980,980,980,976,214
20231207,131000,5846892824,980,981,983,980,1246
20231207,130900,5845670189,981,981,983,974,349
20231207,130800,5845329685,972,976,981,972,11530
20231207,130700,5834103330,974,979,979,974,8076
20231207,130600,5826222034,980,982,982,976,5045
20231207,130500,5821292641,980,982,983,976,38114
20231207,130400,5783973900,983,985,985,982,161
20231207,130300,5783815627,985,982,986,981,1533
20231207,130200,5782310392,982,985,986,981,6483
20231207,130100,5775947620,982,983,987,981,1355
20231207,130000,5774616509,981,982,988,981,13860
20231207,125900,5760994162,983,985,985,980,8956
20231207,125800,5752205242,982,986,986,982,6235
20231207,125700,5746070854,986,982,986,982,5557
20231207,125600,5740613718,982,988,988,982,14115
20231207,125500,5726711370,987,989,990,985,4280
20231207,125400,5722490766,990,995,995,985,11099
20231207,125300,5711523601,994,997,1001,994,6877
20231207,125200,5704675959,997,999,1003,997,29051
20231207,125100,5675628621,999,1007,1008,994,20522
20231207,125000,5655033173,1007,1006,1009,1006,13324
20231207,124900,5641603364,1006,1007,1008,1005,21526
20231207,124800,5619924439,1007,998,1007,998,10874
20231207,124700,5609023887,998,1000,1000,997,6025
20231207,124600,5603005357,1000,997,1001,997,8560
20231207,124500,5594450727,997,996,997,994,9450
20231207,124400,5585050252,996,995,996,995,2851
20231207,124300,5582211711,995,984,996,984,6829
20231207,124200,5575447831,985,983,985,981,2512
20231207,124100,5572981420,984,985,991,982,13858
20231207,124000,5559341734,984,991,991,984,6566
20231207,123900,5552859916,991,990,992,990,897
20231207,123800,5551971032,990,990,992,988,5126
20231207,123700,5546899386,990,990,990,988,7027
20231207,123600,5539942860,990,985,990,981,16286
20231207,123500,5523938596,985,992,992,983,6943
20231207,123400,5517088160,991,989,991,988,5884
20231207,123300,5511267257,988,983,993,983,27794
20231207,123200,5483797416,989,992,993,980,48062
20231207,123100,5436472978,992,995,998,992,19490
20231207,123000,5417083034,994,996,996,993,12116
20231207,122900,5405033495,996,997,997,995,15000
20231207,122800,5390093209,997,1002,1002,997,17034
20231207,122700,5373078640,1002,1008,1008,1000,18722
20231207,122600,5354278276,1008,1011,1013,1007,21895
20231207,122500,5332149983,1013,1009,1016,1008,25609
20231207,122400,5306198673,1010,1004,1012,1001,9105
20231207,122300,5297017823,1004,1000,1006,997,12688
20231207,122200,5284337534,1001,1008,1011,1001,25076
20231207,122100,5259116224,1009,998,1013,998,40148
20231207,122000,5218787487,998,995,998,994,10443
20231207,121900,5208390164,996,995,999,992,10144
20231207,121800,5198305405,992,998,1000,991,24401
20231207,121700,5174026516,996,990,1025,988,58826
20231207,121600,5115164911,991,1003,1006,988,87785
20231207,121500,5027600377,1003,1002,1007,999,36973
20231207,121400,4990572746,1002,1019,1021,981,205637
20231207,121300,4784231262,1020,1030,1032,1013,104780
20231207,121200,4677260503,1030,1024,1036,1024,84742
20231207,121100,4589888550,1025,1034,1037,1024,69198
20231207,121000,4518700543,1035,1039,1050,1030,119221
20231207,120900,4394565391,1039,1057,1058,1027,184854
20231207,120800,4202079949,1058,1063,1066,1054,258535
20231207,120700,3927981329,1062,1052,1065,1044,325396
20231207,120600,3584922316,1054,1009,1057,1009,378223
20231207,120500,3191930014,1009,1006,1010,1004,33004
20231207,120400,3158707443,1004,1004,1006,1000,28678
20231207,120300,3129918173,1005,999,1005,998,38321
20231207,120200,3091603117,999,992,1001,992,17863
20231207,120100,3073777464,992,990,994,990,6456
20231207,120000,3067371029,990,988,994,988,4281
20231207,115900,3063133651,988,994,995,987,21145
20231207,115800,3042130348,994,989,995,987,23039
20231207,115700,3019273442,989,989,990,986,11436
20231207,115600,3007969874,988,988,991,983,12078
20231207,115500,2996028376,988,987,988,982,12892
20231207,115400,2983338327,984,988,990,983,20885
20231207,115300,2962690658,983,977,990,977,16567
20231207,115200,2946390067,977,991,991,970,96239
20231207,115100,2852347731,991,989,995,988,24403
20231207,115000,2828195503,989,999,999,989,30257
20231207,114900,2798071892,999,998,1004,998,10937
20231207,114800,2787148834,998,1005,1006,998,12885
20231207,114700,2774251052,1005,1004,1007,1000,36028
20231207,114600,2738159518,1005,1004,1005,1001,6424
20231207,114500,2731714773,1004,1005,1005,1000,22223
20231207,114400,2709409772,1005,1006,1010,1000,23241
20231207,114300,2686097985,1006,1010,1013,1005,52843
20231207,114200,2632729889,1010,1002,1011,997,34333
20231207,114100,2598150672,997,996,1005,990,57232
20231207,114000,2541123799,996,1005,1007,993,48259
20231207,113900,2492976611,1002,1013,1014,1002,51559
20231207,113800,2440951350,1014,1005,1017,1003,79370
20231207,113700,2360849716,1005,1006,1007,1003,21091
20231207,113600,2339666083,1007,1000,1008,996,24079
20231207,113500,2315550240,1001,997,1001,994,10098
20231207,113400,2305473369,997,1009,1009,990,49287
20231207,113300,2256274329,1009,1005,1009,997,36256
20231207,113200,2219862048,1005,996,1011,987,84661
20231207,113100,2135481544,996,1000,1008,994,54195
20231207,113000,2081376092,1000,1029,1030,986,287089
20231207,112900,1791107187,1028,1014,1042,1014,513667
20231207,112800,1263441150,1026,1026,1026,1026,0
20231207,112700,1263441150,1026,1026,1026,1026,0
20231207,112600,1263441150,1026,970,1026,969,257590
20231207,112500,1005321078,969,967,970,958,41328
20231207,112400,965464494,967,968,970,964,7639
20231207,112300,958080244,964,978,980,963,29330
20231207,112200,929641165,978,964,980,963,43435
20231207,112100,887522404,963,963,968,960,25488
20231207,112000,862937007,963,954,963,952,19002
20231207,111900,844727796,956,957,961,954,17174
20231207,111800,828287326,957,960,963,954,15472
20231207,111700,813463176,955,964,964,942,56477
20231207,111600,759734535,962,979,988,952,89064
20231207,111500,673697529,979,974,1023,965,225046
20231207,111400,449639952,975,988,1015,972,222275
20231207,111300,227973066,988,937,1008,930,160893
20231207,111200,70476592,936,927,936,927,11462
20231207,111100,59787179,925,925,925,925,0
20231207,111000,59787179,925,926,926,925,2445
20231207,110900,57524346,926,926,926,926,0
20231207,110800,57524346,926,926,926,926,0
20231207,110700,57524346,926,926,926,926,0
20231207,110600,57524346,926,926,926,926,0
20231207,110500,57524346,926,926,926,926,0
20231207,110400,57524346,926,926,926,926,0
20231207,110300,57524346,926,926,926,926,0
20231207,110200,57524346,926,926,926,926,0
20231207,110100,57524346,926,926,926,926,9
20231207,110000,57516012,927,927,927,927,4
20231207,105900,57512304,927,927,927,927,7
20231207,105800,57505815,927,927,927,927,0
20231207,105700,57505815,927,927,927,927,0
20231207,105600,57505815,927,927,927,927,4
20231207,105500,57502107,925,925,925,925,0
20231207,105400,57502107,925,925,925,925,0
20231207,105300,57502107,925,925,925,925,44
20231207,105200,57461407,925,925,925,925,229
20231207,105100,57249582,925,925,925,925,125
20231207,105000,57133957,925,925,925,925,64
20231207,104900,57074757,925,925,925,925,0
20231207,104800,57074757,925,926,926,925,3008
20231207,104700,54292349,925,927,927,925,1494
20231207,104600,52908797,927,927,927,927,1000
20231207,104500,51981797,927,927,927,927,81
20231207,104400,51906710,927,927,927,927,500
20231207,104300,51443210,928,928,928,928,0
20231207,104200,51443210,928,928,928,928,0
20231207,104100,51443210,928,928,928,928,54
20231207,104000,51393098,928,927,928,927,175
20231207,103900,51230819,925,925,925,925,0
20231207,103800,51230819,925,926,926,925,324
20231207,103700,50931095,926,926,926,926,51
20231207,103600,50883869,926,927,927,926,18
20231207,103500,50867188,927,927,927,927,100
20231207,103400,50774488,925,925,925,925,0
20231207,103300,50774488,925,925,925,925,200
20231207,103200,50589488,927,927,927,927,0
20231207,103100,50589488,927,926,927,926,11
20231207,103000,50579301,927,927,927,927,20
20231207,102900,50560761,927,926,927,926,87
20231207,102800,50480198,927,927,927,927,0
20231207,102700,50480198,927,927,927,927,10
20231207,102600,50470928,927,927,927,927,64
20231207,102500,50411600,927,927,927,927,68
20231207,102400,50348564,929,929,929,929,0
20231207,102300,50348564,929,929,929,929,1
20231207,102200,50347635,928,925,929,925,6
20231207,102100,50342070,929,927,929,927,30
20231207,102000,50314255,927,927,927,927,51
20231207,101900,50266978,926,926,926,926,1
20231207,101800,50266052,925,922,925,922,2359
20231207,101700,48089446,929,923,930,923,1403
20231207,101600,46794457,923,923,923,922,2016
20231207,101500,44933743,923,924,924,923,1495
20231207,101400,43553558,923,923,923,923,0
20231207,101300,43553558,923,925,925,923,1900
20231207,101200,41798724,925,925,925,925,0
20231207,101100,41798724,925,925,925,925,0
20231207,101000,41798724,925,927,927,925,17
20231207,100900,41782979,927,928,928,927,60
20231207,100800,41727339,925,926,926,925,2650
20231207,100700,39274619,928,928,928,928,0
20231207,100600,39274619,928,928,928,928,5
20231207,100500,39269979,928,928,929,928,518
20231207,100400,38788794,927,927,927,927,18
20231207,100300,38772108,927,927,927,927,500
20231207,100200,38308608,929,929,929,929,0
20231207,100100,38308608,929,928,929,928,9
20231207,100000,38300255,927,928,928,926,383
20231207,095900,37945593,929,929,929,929,0
20231207,095800,37945593,929,929,929,929,10
20231207,095700,37936303,929,929,929,929,0
20231207,095600,37936303,929,929,929,929,0
20231207,095500,37936303,929,929,929,929,2
20231207,095400,37934445,925,925,926,925,825
20231207,095300,37171278,925,925,925,925,87
20231207,095200,37090803,925,924,925,923,303
20231207,095100,36810532,923,923,923,923,9
20231207,095000,36802225,925,925,925,925,500
20231207,094900,36339725,924,924,924,924,0
20231207,094800,36339725,924,925,925,924,193
20231207,094700,36161383,924,924,924,924,137
20231207,094600,36034795,924,925,925,924,748
20231207,094500,35343259,925,925,925,925,334
20231207,094400,35034309,925,925,925,925,10
20231207,094300,35025059,925,925,925,925,32
20231207,094200,34995459,925,925,925,925,87
20231207,094100,34914984,925,925,926,925,138
20231207,094000,34787333,925,931,931,925,79
20231207,093900,34714252,931,931,931,931,3
20231207,093800,34711459,930,931,931,930,6
20231207,093700,34705878,930,930,930,930,26
20231207,093600,34681698,929,929,929,929,11
20231207,093500,34671479,922,922,922,922,0
20231207,093400,34671479,922,922,922,922,0
20231207,093300,34671479,922,922,923,922,967
20231207,093200,33779902,922,923,923,922,1544
20231207,093100,32355229,925,926,926,925,2
20231207,093000,32353378,924,924,924,924,0
20231207,092900,32353378,924,924,924,924,0
20231207,092800,32353378,924,925,925,924,2400
20231207,092700,30135198,925,925,925,925,0
20231207,092600,30135198,925,925,925,925,197
20231207,092500,29952973,925,927,927,925,7621
20231207,092400,22900170,928,928,928,928,0
20231207,092300,22900170,928,929,929,928,198
20231207,092200,22716413,929,930,930,929,380
20231207,092100,22363289,929,929,929,929,230
20231207,092000,22149619,929,930,930,928,1881
20231207,091900,20401739,931,931,931,931,10
20231207,091800,20392429,930,930,930,930,2
20231207,091700,20390569,930,931,931,930,401
20231207,091600,20017622,931,931,932,931,403
20231207,091500,19642229,931,931,932,931,2289
20231207,091400,17508982,932,932,932,932,156
20231207,091300,17363590,932,933,933,932,555
20231207,091200,16845975,933,933,933,933,502
20231207,091100,16377609,933,933,933,933,20
20231207,091000,16358949,933,939,939,932,217
20231207,090900,16156648,932,934,934,932,1838
20231207,090800,14442670,938,938,938,938,90
20231207,090700,14358250,938,937,938,937,35
20231207,090600,14325440,938,938,938,938,12
20231207,090500,14314184,931,934,934,931,2848
20231207,090400,11659479,939,940,940,939,1926
20231207,090300,9849110,940,933,940,933,556
20231207,090200,9329851,933,933,933,933,100
20231207,090100,9236551,936,934,936,934,1161
20231207,090000,8151765,931,933,933,931,8442