KissMeData/317240/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,205800,461788216,509,509,509,509,3661
20231227,205700,461788216,509,509,509,509,0
20231227,205600,461788216,509,509,509,509,0
20231227,205500,461788216,509,509,509,509,0
20231227,205400,461788216,509,509,509,509,0
20231227,205300,461788216,509,509,509,509,0
20231227,205200,461788216,509,509,509,509,0
20231227,205100,461788216,509,509,509,509,0
20231227,205000,461788216,509,509,509,509,0
20231227,204900,461788216,509,509,509,509,0
20231227,204800,461788216,509,509,509,509,0
20231227,204700,461788216,509,509,509,509,0
20231227,204600,461788216,509,509,509,509,0
20231227,204500,461788216,509,509,509,509,0
20231227,204400,461788216,509,509,509,509,0
20231227,204300,461788216,509,509,509,509,0
20231227,204200,461788216,509,509,509,509,0
20231227,204100,461788216,509,509,509,509,0
20231227,204000,461788216,509,509,509,509,0
20231227,203900,461788216,509,509,509,509,0
20231227,203800,461788216,509,509,509,509,0
20231227,203700,461788216,509,509,509,509,0
20231227,203600,461788216,509,509,509,509,0
20231227,203500,461788216,509,509,509,509,0
20231227,203400,461788216,509,509,509,509,0
20231227,203300,461788216,509,509,509,509,0
20231227,203200,461788216,509,509,509,509,0
20231227,203100,461788216,509,509,509,509,0
20231227,203000,461788216,509,509,509,509,0
20231227,202900,461788216,509,509,509,509,0
20231227,202800,461788216,509,509,509,509,3661
20231227,202700,461788216,509,509,509,509,0
20231227,202600,461788216,509,509,509,509,0
20231227,202500,461788216,509,509,509,509,0
20231227,202400,461788216,509,509,509,509,0
20231227,202300,461788216,509,509,509,509,0
20231227,202200,461788216,509,509,509,509,0
20231227,202100,461788216,509,509,509,509,0
20231227,202000,461788216,509,509,509,509,0
20231227,201900,461788216,509,509,509,509,0
20231227,201800,461788216,509,509,509,509,0
20231227,201700,461788216,509,509,509,509,0
20231227,201600,461788216,509,509,509,509,0
20231227,201500,461788216,509,509,509,509,0
20231227,201400,461788216,509,509,509,509,0
20231227,201300,461788216,509,509,509,509,0
20231227,201200,461788216,509,509,509,509,0
20231227,201100,461788216,509,509,509,509,0
20231227,201000,461788216,509,509,509,509,0
20231227,200900,461788216,509,509,509,509,0
20231227,200800,461788216,509,509,509,509,0
20231227,200700,461788216,509,509,509,509,0
20231227,200600,461788216,509,509,509,509,0
20231227,200500,461788216,509,509,509,509,0
20231227,200400,461788216,509,509,509,509,0
20231227,200300,461788216,509,509,509,509,0
20231227,200200,461788216,509,509,509,509,0
20231227,200100,461788216,509,509,509,509,0
20231227,200000,461788216,509,509,509,509,0
20231227,195900,461788216,509,509,509,509,0
20231227,195800,461788216,509,509,509,509,3661
20231227,195700,461788216,509,509,509,509,0
20231227,195600,461788216,509,509,509,509,0
20231227,195500,461788216,509,509,509,509,0
20231227,195400,461788216,509,509,509,509,0
20231227,195300,461788216,509,509,509,509,0
20231227,195200,461788216,509,509,509,509,0
20231227,195100,461788216,509,509,509,509,0
20231227,195000,461788216,509,509,509,509,0
20231227,194900,461788216,509,509,509,509,0
20231227,194800,461788216,509,509,509,509,0
20231227,194700,461788216,509,509,509,509,0
20231227,194600,461788216,509,509,509,509,0
20231227,194500,461788216,509,509,509,509,0
20231227,194400,461788216,509,509,509,509,0
20231227,194300,461788216,509,509,509,509,0
20231227,194200,461788216,509,509,509,509,0
20231227,194100,461788216,509,509,509,509,0
20231227,194000,461788216,509,509,509,509,0
20231227,193900,461788216,509,509,509,509,0
20231227,193800,461788216,509,509,509,509,0
20231227,193700,461788216,509,509,509,509,0
20231227,193600,461788216,509,509,509,509,0
20231227,193500,461788216,509,509,509,509,0
20231227,193400,461788216,509,509,509,509,0
20231227,193300,461788216,509,509,509,509,0
20231227,193200,461788216,509,509,509,509,0
20231227,193100,461788216,509,509,509,509,0
20231227,193000,461788216,509,509,509,509,0
20231227,192900,461788216,509,509,509,509,0
20231227,192800,461788216,509,509,509,509,3661
20231227,192700,461788216,509,509,509,509,0
20231227,192600,461788216,509,509,509,509,0
20231227,192500,461788216,509,509,509,509,0
20231227,192400,461788216,509,509,509,509,0
20231227,192300,461788216,509,509,509,509,0
20231227,192200,461788216,509,509,509,509,0
20231227,192100,461788216,509,509,509,509,0
20231227,192000,461788216,509,509,509,509,0
20231227,191900,461788216,509,509,509,509,0
20231227,191800,461788216,509,509,509,509,0
20231227,191700,461788216,509,509,509,509,0
20231227,191600,461788216,509,509,509,509,0
20231227,191500,461788216,509,509,509,509,0
20231227,191400,461788216,509,509,509,509,0
20231227,191300,461788216,509,509,509,509,0
20231227,191200,461788216,509,509,509,509,0
20231227,191100,461788216,509,509,509,509,0
20231227,191000,461788216,509,509,509,509,0
20231227,190900,461788216,509,509,509,509,0
20231227,190800,461788216,509,509,509,509,0
20231227,190700,461788216,509,509,509,509,0
20231227,190600,461788216,509,509,509,509,0
20231227,190500,461788216,509,509,509,509,0
20231227,190400,461788216,509,509,509,509,0
20231227,190300,461788216,509,509,509,509,0
20231227,190200,461788216,509,509,509,509,0
20231227,190100,461788216,509,509,509,509,0
20231227,190000,461788216,509,509,509,509,0
20231227,185900,461788216,509,509,509,509,0
20231227,185800,461788216,509,509,509,509,3661
20231227,185700,461788216,509,509,509,509,0
20231227,185600,461788216,509,509,509,509,0
20231227,185500,461788216,509,509,509,509,0
20231227,185400,461788216,509,509,509,509,0
20231227,185300,461788216,509,509,509,509,0
20231227,185200,461788216,509,509,509,509,0
20231227,185100,461788216,509,509,509,509,0
20231227,185000,461788216,509,509,509,509,0
20231227,184900,461788216,509,509,509,509,0
20231227,184800,461788216,509,509,509,509,0
20231227,184700,461788216,509,509,509,509,0
20231227,184600,461788216,509,509,509,509,0
20231227,184500,461788216,509,509,509,509,0
20231227,184400,461788216,509,509,509,509,0
20231227,184300,461788216,509,509,509,509,0
20231227,184200,461788216,509,509,509,509,0
20231227,184100,461788216,509,509,509,509,0
20231227,184000,461788216,509,509,509,509,0
20231227,183900,461788216,509,509,509,509,0
20231227,183800,461788216,509,509,509,509,0
20231227,183700,461788216,509,509,509,509,0
20231227,183600,461788216,509,509,509,509,0
20231227,183500,461788216,509,509,509,509,0
20231227,183400,461788216,509,509,509,509,0
20231227,183300,461788216,509,509,509,509,0
20231227,183200,461788216,509,509,509,509,0
20231227,183100,461788216,509,509,509,509,0
20231227,183000,461788216,509,509,509,509,0
20231227,182900,461788216,509,509,509,509,0
20231227,182800,461788216,509,509,509,509,3661
20231227,182700,461788216,509,509,509,509,0
20231227,182600,461788216,509,509,509,509,0
20231227,182500,461788216,509,509,509,509,0
20231227,182400,461788216,509,509,509,509,0
20231227,182300,461788216,509,509,509,509,0
20231227,182200,461788216,509,509,509,509,0
20231227,182100,461788216,509,509,509,509,0
20231227,182000,461788216,509,509,509,509,0
20231227,181900,461788216,509,509,509,509,0
20231227,181800,461788216,509,509,509,509,0
20231227,181700,461788216,509,509,509,509,0
20231227,181600,461788216,509,509,509,509,0
20231227,181500,461788216,509,509,509,509,0
20231227,181400,461788216,509,509,509,509,0
20231227,181300,461788216,509,509,509,509,0
20231227,181200,461788216,509,509,509,509,0
20231227,181100,461788216,509,509,509,509,0
20231227,181000,461788216,509,509,509,509,0
20231227,180900,461788216,509,509,509,509,0
20231227,180800,461788216,509,509,509,509,0
20231227,180700,461788216,509,509,509,509,0
20231227,180600,461788216,509,509,509,509,0
20231227,180500,461788216,509,509,509,509,0
20231227,180400,461788216,509,509,509,509,0
20231227,180300,461788216,509,509,509,509,0
20231227,180200,461788216,509,509,509,509,0
20231227,180100,461788216,509,509,509,509,0
20231227,180000,461788216,509,509,509,509,0
20231227,175900,461788216,509,509,509,509,0
20231227,175800,461788216,509,509,509,509,3661
20231227,175700,461788216,509,509,509,509,0
20231227,175600,461788216,509,509,509,509,0
20231227,175500,461788216,509,509,509,509,0
20231227,175400,461788216,509,509,509,509,0
20231227,175300,461788216,509,509,509,509,0
20231227,175200,461788216,509,509,509,509,0
20231227,175100,461788216,509,509,509,509,0
20231227,175000,461788216,509,509,509,509,0
20231227,174900,461788216,509,509,509,509,0
20231227,174800,461788216,509,509,509,509,0
20231227,174700,461788216,509,509,509,509,0
20231227,174600,461788216,509,509,509,509,0
20231227,174500,461788216,509,509,509,509,0
20231227,174400,461788216,509,509,509,509,0
20231227,174300,461788216,509,509,509,509,0
20231227,174200,461788216,509,509,509,509,0
20231227,174100,461788216,509,509,509,509,0
20231227,174000,461788216,509,509,509,509,0
20231227,173900,461788216,509,509,509,509,0
20231227,173800,461788216,509,509,509,509,0
20231227,173700,461788216,509,509,509,509,0
20231227,173600,461788216,509,509,509,509,0
20231227,173500,461788216,509,509,509,509,0
20231227,173400,461788216,509,509,509,509,0
20231227,173300,461788216,509,509,509,509,0
20231227,173200,461788216,509,509,509,509,0
20231227,173100,461788216,509,509,509,509,0
20231227,173000,461788216,509,509,509,509,0
20231227,172900,461788216,509,509,509,509,0
20231227,172800,461788216,509,509,509,509,3661
20231227,172700,461788216,509,509,509,509,0
20231227,172600,461788216,509,509,509,509,0
20231227,172500,461788216,509,509,509,509,0
20231227,172400,461788216,509,509,509,509,0
20231227,172300,461788216,509,509,509,509,0
20231227,172200,461788216,509,509,509,509,0
20231227,172100,461788216,509,509,509,509,0
20231227,172000,461788216,509,509,509,509,0
20231227,171900,461788216,509,509,509,509,0
20231227,171800,461788216,509,509,509,509,0
20231227,171700,461788216,509,509,509,509,0
20231227,171600,461788216,509,509,509,509,0
20231227,171500,461788216,509,509,509,509,0
20231227,171400,461788216,509,509,509,509,0
20231227,171300,461788216,509,509,509,509,0
20231227,171200,461788216,509,509,509,509,0
20231227,171100,461788216,509,509,509,509,0
20231227,171000,461788216,509,509,509,509,0
20231227,170900,461788216,509,509,509,509,0
20231227,170800,461788216,509,509,509,509,0
20231227,170700,461788216,509,509,509,509,0
20231227,170600,461788216,509,509,509,509,0
20231227,170500,461788216,509,509,509,509,0
20231227,170400,461788216,509,509,509,509,0
20231227,170300,461788216,509,509,509,509,0
20231227,170200,461788216,509,509,509,509,0
20231227,170100,461788216,509,509,509,509,0
20231227,170000,461788216,509,509,509,509,0
20231227,165900,461788216,509,509,509,509,0
20231227,165800,461788216,509,509,509,509,3661
20231227,165700,461788216,509,509,509,509,0
20231227,165600,461788216,509,509,509,509,0
20231227,165500,461788216,509,509,509,509,0
20231227,165400,461788216,509,509,509,509,0
20231227,165300,461788216,509,509,509,509,0
20231227,165200,461788216,509,509,509,509,0
20231227,165100,461788216,509,509,509,509,0
20231227,165000,461788216,509,509,509,509,0
20231227,164900,461788216,509,509,509,509,0
20231227,164800,461788216,509,509,509,509,0
20231227,164700,461788216,509,509,509,509,0
20231227,164600,461788216,509,509,509,509,0
20231227,164500,461788216,509,509,509,509,0
20231227,164400,461788216,509,509,509,509,0
20231227,164300,461788216,509,509,509,509,0
20231227,164200,461788216,509,509,509,509,0
20231227,164100,461788216,509,509,509,509,0
20231227,164000,461788216,509,509,509,509,0
20231227,163900,461788216,509,509,509,509,0
20231227,163800,461788216,509,509,509,509,0
20231227,163700,461788216,509,509,509,509,0
20231227,163600,461788216,509,509,509,509,0
20231227,163500,461788216,509,509,509,509,0
20231227,163400,461788216,509,509,509,509,0
20231227,163300,461788216,509,509,509,509,0
20231227,163200,461788216,509,509,509,509,0
20231227,163100,461788216,509,509,509,509,0
20231227,163000,461788216,509,509,509,509,0
20231227,162900,461788216,509,509,509,509,0
20231227,162800,461788216,509,509,509,509,3661
20231227,162700,461788216,509,509,509,509,0
20231227,162600,461788216,509,509,509,509,0
20231227,162500,461788216,509,509,509,509,0
20231227,162400,461788216,509,509,509,509,0
20231227,162300,461788216,509,509,509,509,0
20231227,162200,461788216,509,509,509,509,0
20231227,162100,461788216,509,509,509,509,0
20231227,162000,461788216,509,509,509,509,0
20231227,161900,461788216,509,509,509,509,0
20231227,161800,461788216,509,509,509,509,0
20231227,161700,461788216,509,509,509,509,0
20231227,161600,461788216,509,509,509,509,0
20231227,161500,461788216,509,509,509,509,0
20231227,161400,461788216,509,509,509,509,0
20231227,161300,461788216,509,509,509,509,0
20231227,161200,461788216,509,509,509,509,0
20231227,161100,461788216,509,509,509,509,0
20231227,161000,461788216,509,509,509,509,0
20231227,160900,461788216,509,509,509,509,0
20231227,160800,461788216,509,509,509,509,0
20231227,160700,461788216,509,509,509,509,0
20231227,160600,461788216,509,509,509,509,0
20231227,160500,461788216,509,509,509,509,0
20231227,160400,461788216,509,509,509,509,0
20231227,160300,461788216,509,509,509,509,0
20231227,160200,461788216,509,509,509,509,0
20231227,160100,461788216,509,509,509,509,0
20231227,160000,461788216,509,509,509,509,0
20231227,155900,461788216,509,509,509,509,0
20231227,155800,461788216,509,509,509,509,3661
20231227,155700,461788216,509,509,509,509,0
20231227,155600,461788216,509,509,509,509,0
20231227,155500,461788216,509,509,509,509,0
20231227,155400,461788216,509,509,509,509,0
20231227,155300,461788216,509,509,509,509,0
20231227,155200,461788216,509,509,509,509,0
20231227,155100,461788216,509,509,509,509,0
20231227,155000,461788216,509,509,509,509,0
20231227,154900,461788216,509,509,509,509,0
20231227,154800,461788216,509,509,509,509,0
20231227,154700,461788216,509,509,509,509,0
20231227,154600,461788216,509,509,509,509,0
20231227,154500,461788216,509,509,509,509,0
20231227,154400,461788216,509,509,509,509,0
20231227,154300,461788216,509,509,509,509,0
20231227,154200,461788216,509,509,509,509,0
20231227,154100,461788216,509,509,509,509,0
20231227,154000,461788216,509,509,509,509,0
20231227,153900,461788216,509,509,509,509,0
20231227,153800,461788216,509,509,509,509,0
20231227,153700,461788216,509,509,509,509,0
20231227,153600,461788216,509,509,509,509,0
20231227,153500,461788216,509,509,509,509,0
20231227,153400,461788216,509,509,509,509,0
20231227,153300,461788216,509,509,509,509,0
20231227,153200,461788216,509,509,509,509,0
20231227,153100,461788216,509,509,509,509,0
20231227,153000,461788216,509,509,509,509,3661
20231227,152900,459924767,509,509,509,509,0
20231227,152800,459924767,509,509,509,509,0
20231227,152700,459924767,509,509,509,509,0
20231227,152600,459924767,509,509,509,509,0
20231227,152500,459924767,509,509,509,509,0
20231227,152400,459924767,509,509,509,509,0
20231227,152300,459924767,509,509,509,509,0
20231227,152200,459924767,509,509,509,509,0
20231227,152100,459924767,509,509,509,509,0
20231227,152000,459924767,509,509,509,509,0
20231227,151900,459924767,509,509,509,509,238
20231227,151800,459803625,510,508,510,508,7257
20231227,151700,456110111,509,508,509,508,9549
20231227,151600,451259188,508,507,508,507,3
20231227,151500,451257666,508,508,508,506,1507
20231227,151400,450493614,509,509,509,509,0
20231227,151300,450493614,509,509,509,509,0
20231227,151200,450493614,509,508,509,508,8849
20231227,151100,445998321,509,509,509,509,0
20231227,151000,445998321,509,508,509,508,3122
20231227,150900,444412344,508,508,508,508,200
20231227,150800,444310744,508,508,508,508,9
20231227,150700,444306172,508,508,508,508,11
20231227,150600,444300584,508,508,508,508,0
20231227,150500,444300584,508,509,509,508,1520
20231227,150400,443527904,509,509,509,509,2
20231227,150300,443526886,507,508,509,507,2002
20231227,150200,442511819,508,508,508,508,5
20231227,150100,442509279,509,509,509,509,1
20231227,150000,442508770,508,508,508,508,6
20231227,145900,442505722,508,508,508,508,0
20231227,145800,442505722,508,508,508,508,20
20231227,145700,442495562,508,508,508,508,2
20231227,145600,442494546,507,507,507,507,5130
20231227,145500,439893636,507,508,508,507,800
20231227,145400,439487836,508,508,508,508,370
20231227,145300,439299876,509,509,509,509,0
20231227,145200,439299876,509,509,509,509,0
20231227,145100,439299876,509,508,509,508,18
20231227,145000,439290715,508,508,508,508,1005
20231227,144900,438780175,509,509,509,509,20
20231227,144800,438769995,509,509,509,509,3000
20231227,144700,437242995,508,508,508,508,0
20231227,144600,437242995,508,508,508,508,1
20231227,144500,437242487,509,509,509,509,5
20231227,144400,437239942,509,509,509,509,90
20231227,144300,437194132,508,508,508,508,2226
20231227,144200,436063324,509,508,509,508,120
20231227,144100,436002354,509,509,509,509,0
20231227,144000,436002354,509,509,509,509,9
20231227,143900,435997773,509,509,509,508,260
20231227,143800,435865662,508,508,508,508,315
20231227,143700,435705642,508,508,508,508,2700
20231227,143600,434334042,509,508,509,508,500
20231227,143500,434079842,508,509,509,508,1964
20231227,143400,433080167,509,509,509,509,87
20231227,143300,433035884,509,509,509,509,0
20231227,143200,433035884,509,509,509,509,11
20231227,143100,433030285,509,509,509,509,1788
20231227,143000,432120193,509,509,509,509,0
20231227,142900,432120193,509,509,509,509,301
20231227,142800,431966984,510,509,510,509,164
20231227,142700,431883507,509,509,509,509,8380
20231227,142600,427618087,509,509,509,509,0
20231227,142500,427618087,509,509,509,509,1000
20231227,142400,427109087,510,510,510,510,17118
20231227,142300,418378907,509,509,509,509,0
20231227,142200,418378907,509,509,509,509,404
20231227,142100,418173271,510,510,510,510,687
20231227,142000,417822901,509,509,509,509,0
20231227,141900,417822901,509,509,509,509,0
20231227,141800,417822901,509,509,509,509,47
20231227,141700,417798978,509,510,510,509,926
20231227,141600,417327629,509,509,509,509,128
20231227,141500,417262477,509,509,509,509,3569
20231227,141400,415445856,509,509,509,509,0
20231227,141300,415445856,509,509,509,509,0
20231227,141200,415445856,509,509,509,509,560
20231227,141100,415160816,509,509,509,509,10050
20231227,141000,410045366,509,509,509,509,14
20231227,140900,410038240,510,510,510,510,8
20231227,140800,410034160,510,510,510,510,6
20231227,140700,410031100,510,510,510,510,22
20231227,140600,410019880,509,510,510,509,113
20231227,140500,409962260,509,509,509,509,325
20231227,140400,409796835,511,511,511,511,0
20231227,140300,409796835,511,511,511,511,3
20231227,140200,409795302,511,511,511,511,0
20231227,140100,409795302,511,511,511,511,0
20231227,140000,409795302,511,511,511,511,1963
20231227,135900,408792209,511,511,511,511,0
20231227,135800,408792209,511,511,511,511,0
20231227,135700,408792209,511,511,511,511,1660
20231227,135600,407943949,511,511,511,511,0
20231227,135500,407943949,511,511,511,511,0
20231227,135400,407943949,511,511,511,511,10
20231227,135300,407938839,512,512,512,512,0
20231227,135200,407938839,512,512,512,512,0
20231227,135100,407938839,512,512,512,512,1056
20231227,135000,407398167,512,512,512,512,50
20231227,134900,407372567,512,512,512,512,175
20231227,134800,407282967,512,512,512,512,1
20231227,134700,407282455,508,509,512,508,4499
20231227,134600,404993274,511,511,511,510,12074
20231227,134500,398825207,511,511,511,511,57
20231227,134400,398796080,511,511,511,511,0
20231227,134300,398796080,511,511,511,511,15939
20231227,134200,390651251,511,511,511,511,0
20231227,134100,390651251,511,510,511,510,28
20231227,134000,390636964,511,511,511,511,0
20231227,133900,390636964,511,511,511,511,41
20231227,133800,390616013,511,511,511,511,0
20231227,133700,390616013,511,511,511,511,1
20231227,133600,390615502,511,511,511,511,50
20231227,133500,390589952,511,511,511,511,59
20231227,133400,390559803,511,510,511,510,527
20231227,133300,390291006,510,510,510,510,178
20231227,133200,390200226,510,510,510,510,21624
20231227,133100,379171986,509,509,509,509,3029
20231227,133000,377630225,509,509,509,509,0
20231227,132900,377630225,509,509,509,509,0
20231227,132800,377630225,509,509,509,509,0
20231227,132700,377630225,509,509,509,509,10
20231227,132600,377625135,509,509,509,509,0
20231227,132500,377625135,509,507,509,507,2463
20231227,132400,376372468,507,507,507,507,0
20231227,132300,376372468,507,507,507,507,150
20231227,132200,376296418,507,507,507,507,0
20231227,132100,376296418,507,507,507,507,1
20231227,132000,376295911,507,507,507,507,300
20231227,131900,376143811,507,507,507,507,0
20231227,131800,376143811,507,507,507,507,1
20231227,131700,376143304,508,508,508,508,0
20231227,131600,376143304,508,508,508,508,3003
20231227,131500,374617780,508,508,508,508,30
20231227,131400,374602540,508,508,508,508,10
20231227,131300,374597460,508,508,508,508,100
20231227,131200,374546660,507,507,507,507,0
20231227,131100,374546660,507,509,509,507,15
20231227,131000,374539045,509,509,509,509,4778
20231227,130900,372107043,509,509,509,509,230
20231227,130800,371989973,509,509,509,509,0
20231227,130700,371989973,509,509,509,509,0
20231227,130600,371989973,509,509,509,509,0
20231227,130500,371989973,509,509,509,509,0
20231227,130400,371989973,509,509,509,509,1000
20231227,130300,371480973,510,510,510,510,1000
20231227,130200,370970973,510,510,510,510,20
20231227,130100,370960773,510,510,510,510,31
20231227,130000,370944963,509,507,509,507,3750
20231227,125900,369037813,507,507,507,507,0
20231227,125800,369037813,507,507,507,507,0
20231227,125700,369037813,507,507,507,507,0
20231227,125600,369037813,507,507,507,507,1
20231227,125500,369037306,507,508,508,507,411
20231227,125400,368828860,508,508,508,508,200
20231227,125300,368727260,509,509,509,509,10
20231227,125200,368722170,510,510,510,510,0
20231227,125100,368722170,510,510,510,510,5
20231227,125000,368719620,510,508,510,508,4963
20231227,124900,366196050,509,509,509,509,3000
20231227,124800,364669050,509,509,509,509,1440
20231227,124700,363936090,510,509,510,508,472
20231227,124600,363696141,510,510,510,510,101
20231227,124500,363644631,509,510,510,509,1733
20231227,124400,362762516,510,510,510,510,0
20231227,124300,362762516,510,510,510,510,1
20231227,124200,362762006,509,509,509,509,0
20231227,124100,362762006,509,509,509,509,4000
20231227,124000,360726006,508,508,508,508,0
20231227,123900,360726006,508,508,508,508,0
20231227,123800,360726006,508,508,508,508,0
20231227,123700,360726006,508,508,508,508,380
20231227,123600,360532966,509,509,509,509,0
20231227,123500,360532966,509,509,509,509,200
20231227,123400,360431166,509,509,509,509,50
20231227,123300,360405716,510,510,510,510,0
20231227,123200,360405716,510,510,510,510,7
20231227,123100,360402146,510,510,510,510,0
20231227,123000,360402146,510,510,510,510,22
20231227,122900,360390926,510,510,510,510,0
20231227,122800,360390926,510,510,510,510,0
20231227,122700,360390926,510,510,510,510,10
20231227,122600,360385826,510,510,510,510,0
20231227,122500,360385826,510,510,510,510,0
20231227,122400,360385826,510,510,510,510,2
20231227,122300,360384806,510,510,510,510,90
20231227,122200,360338906,510,510,510,510,0
20231227,122100,360338906,510,509,510,509,5952
20231227,122000,357306338,507,507,507,507,44
20231227,121900,357284030,510,510,510,510,0
20231227,121800,357284030,510,510,510,510,0
20231227,121700,357284030,510,510,510,510,44
20231227,121600,357261590,510,510,510,510,165
20231227,121500,357177440,510,509,510,509,3329
20231227,121400,355482498,508,508,508,508,15000
20231227,121300,347862498,509,510,510,509,572
20231227,121200,347571330,510,510,510,510,1063
20231227,121100,347029200,510,510,510,508,303
20231227,121000,346875270,510,510,510,510,0
20231227,120900,346875270,510,510,510,510,0
20231227,120800,346875270,510,510,510,510,0
20231227,120700,346875270,510,510,510,510,0
20231227,120600,346875270,510,510,510,510,1
20231227,120500,346874760,508,508,508,508,0
20231227,120400,346874760,508,508,508,508,500
20231227,120300,346620760,510,510,510,510,10
20231227,120200,346615660,510,510,510,510,0
20231227,120100,346615660,510,510,510,510,2
20231227,120000,346614640,508,508,508,508,500
20231227,115900,346360640,508,508,508,508,0
20231227,115800,346360640,508,508,508,508,0
20231227,115700,346360640,508,508,508,508,168
20231227,115600,346275296,508,508,508,508,1
20231227,115500,346274788,508,508,508,508,131
20231227,115400,346208240,508,508,508,508,220
20231227,115300,346096480,509,509,509,509,3700
20231227,115200,344213180,508,508,508,508,0
20231227,115100,344213180,508,508,508,508,1590
20231227,115000,343405460,510,510,510,510,0
20231227,114900,343405460,510,510,510,510,5
20231227,114800,343402910,506,508,508,506,9000
20231227,114700,338846957,508,508,508,508,0
20231227,114600,338846957,508,508,508,508,192
20231227,114500,338749421,508,508,508,508,323
20231227,114400,338585337,511,511,511,511,549
20231227,114300,338304798,510,510,510,510,0
20231227,114200,338304798,510,510,510,510,0
20231227,114100,338304798,510,510,510,510,2
20231227,114000,338303778,510,511,511,508,1393
20231227,113900,337595825,511,511,511,511,69
20231227,113800,337560566,511,511,511,511,35
20231227,113700,337542681,511,512,512,511,5
20231227,113600,337540125,511,508,511,508,7231
20231227,113500,333855857,508,508,508,508,102346
20231227,113400,281864089,510,507,510,507,4
20231227,113300,281862056,507,509,509,507,937
20231227,113200,281386971,511,512,512,511,25840
20231227,113100,268182621,512,512,512,512,0
20231227,113000,268182621,512,510,512,510,60
20231227,112900,268152015,510,510,510,510,10000
20231227,112800,263052015,513,513,513,513,1622
20231227,112700,262219929,513,512,513,512,33735
20231227,112600,244917082,512,511,512,511,50140
20231227,112500,219245542,511,509,511,509,51182
20231227,112400,193157832,508,508,508,508,1000
20231227,112300,192649832,508,508,508,508,12811
20231227,112200,186141844,508,508,508,508,50
20231227,112100,186116444,507,507,507,507,37
20231227,112000,186097685,507,507,507,507,1000
20231227,111900,185590685,508,508,508,508,0
20231227,111800,185590685,508,508,508,508,26
20231227,111700,185577477,507,507,507,507,0
20231227,111600,185577477,507,507,507,507,20
20231227,111500,185567337,507,507,507,507,0
20231227,111400,185567337,507,507,507,507,0
20231227,111300,185567337,507,507,507,507,100
20231227,111200,185516637,507,507,507,507,0
20231227,111100,185516637,507,507,507,507,6991
20231227,111000,181972200,508,508,508,508,2117
20231227,110900,180896764,508,508,508,508,200
20231227,110800,180795164,507,507,507,507,0
20231227,110700,180795164,507,507,507,507,0
20231227,110600,180795164,507,507,507,506,1400
20231227,110500,180085964,507,507,507,507,0
20231227,110400,180085964,507,509,509,507,141
20231227,110300,180014433,509,508,509,508,35
20231227,110200,179996623,508,508,508,508,0
20231227,110100,179996623,508,508,508,508,0
20231227,110000,179996623,508,508,508,508,0
20231227,105900,179996623,508,508,508,508,804
20231227,105800,179588191,508,508,508,508,200
20231227,105700,179486591,509,509,509,509,100
20231227,105600,179435691,507,507,507,507,827
20231227,105500,179016402,507,507,507,507,0
20231227,105400,179016402,507,507,507,507,0
20231227,105300,179016402,507,507,507,507,1079
20231227,105200,178469349,509,509,509,509,0
20231227,105100,178469349,509,510,510,509,1902
20231227,105000,177501001,509,509,509,509,1302
20231227,104900,176838283,509,509,509,509,4
20231227,104800,176836247,509,509,509,509,29
20231227,104700,176821486,509,509,509,509,82
20231227,104600,176779748,510,510,510,510,8121
20231227,104500,172638038,510,509,510,509,30
20231227,104400,172622739,508,508,508,508,0
20231227,104300,172622739,508,509,509,508,2010
20231227,104200,171601649,510,509,510,509,603
20231227,104100,171294622,509,509,509,509,4
20231227,104000,171292586,510,510,510,510,0
20231227,103900,171292586,510,510,510,510,2708
20231227,103800,169911506,509,509,509,509,0
20231227,103700,169911506,509,508,509,508,4234
20231227,103600,167758727,509,509,509,509,502
20231227,103500,167503209,508,508,508,508,2681
20231227,103400,166141261,508,507,508,507,124
20231227,103300,166078293,507,507,507,507,0
20231227,103200,166078293,507,507,507,506,8476
20231227,103100,161781906,508,508,508,508,0
20231227,103000,161781906,508,508,508,508,0
20231227,102900,161781906,508,508,508,508,0
20231227,102800,161781906,508,508,508,508,4689
20231227,102700,159399894,508,507,508,507,1314
20231227,102600,158732384,508,508,508,508,0
20231227,102500,158732384,508,508,508,508,39
20231227,102400,158712572,508,508,508,506,1114
20231227,102300,158146662,508,508,508,508,2000
20231227,102200,157130662,506,507,507,506,1000
20231227,102100,156624562,506,506,506,506,0
20231227,102000,156624562,506,509,509,506,800
20231227,101900,156217962,509,509,509,509,104
20231227,101800,156165026,508,507,508,507,6890
20231227,101700,152669005,506,506,506,506,1400
20231227,101600,151960605,504,504,504,504,0
20231227,101500,151960605,504,504,504,504,7
20231227,101400,151957077,504,504,504,504,0
20231227,101300,151957077,504,504,504,504,811
20231227,101200,151548333,504,504,504,504,1000
20231227,101100,151044333,504,504,504,504,134
20231227,101000,150976797,504,504,504,504,15
20231227,100900,150969237,503,503,503,503,1000
20231227,100800,150466237,504,504,505,504,12253
20231227,100700,144290715,504,504,504,504,100
20231227,100600,144240315,505,505,505,505,0
20231227,100500,144240315,505,505,505,505,382
20231227,100400,144047405,505,506,506,505,554
20231227,100300,143767601,506,507,507,506,39
20231227,100200,143747855,507,507,507,507,0
20231227,100100,143747855,507,507,507,507,218
20231227,100000,143637329,507,507,507,507,3827
20231227,095900,141697040,507,507,507,507,3844
20231227,095800,139748132,507,506,507,506,12200
20231227,095700,133573932,506,506,506,506,0
20231227,095600,133573932,506,505,506,505,144
20231227,095500,133501207,504,504,504,504,0
20231227,095400,133501207,504,504,504,504,3243
20231227,095300,131866735,504,504,504,504,50
20231227,095200,131841535,504,504,504,504,1
20231227,095100,131841031,502,502,502,502,12702
20231227,095000,125464627,502,503,503,502,10278
20231227,094900,120304995,503,503,503,503,1926
20231227,094800,119336217,503,503,503,503,7714
20231227,094700,115456075,503,504,504,503,24181
20231227,094600,103270831,504,504,504,504,3353
20231227,094500,101580919,504,504,504,504,100
20231227,094400,101530519,504,504,504,504,64
20231227,094300,101498263,503,504,506,503,2910
20231227,094200,100032743,503,504,504,503,5000
20231227,094100,97515995,506,506,506,506,110
20231227,094000,97460335,507,507,507,507,12
20231227,093900,97454251,507,507,507,507,463
20231227,093800,97219510,503,507,507,503,3201
20231227,093700,95608271,507,507,507,504,130
20231227,093600,95542448,507,504,507,503,2670
20231227,093500,94196580,504,505,505,504,4041
20231227,093400,92159716,504,504,505,504,229
20231227,093300,92044299,504,508,508,504,71
20231227,093200,92008447,507,504,507,504,1229
20231227,093100,91388571,504,507,507,503,21474
20231227,093000,80550258,507,507,507,507,3427
20231227,092900,78812769,507,507,507,507,29
20231227,092800,78798066,510,510,510,507,3561
20231227,092700,76987275,507,508,508,507,971
20231227,092600,76494036,508,508,508,508,214
20231227,092500,76385324,508,508,508,508,29
20231227,092400,76370592,508,510,510,508,1375
20231227,092300,75671146,510,509,510,508,481
20231227,092200,75426018,509,510,510,509,684
20231227,092100,75077859,510,509,510,509,478
20231227,092000,74834457,510,510,512,510,22183
20231227,091900,63520568,510,511,511,510,13632
20231227,091800,56564157,511,511,511,511,34
20231227,091700,56546783,511,510,511,510,30
20231227,091600,56531482,510,511,512,510,339
20231227,091500,56358373,510,510,510,510,3594
20231227,091400,54525433,510,510,510,510,3564
20231227,091300,52707793,512,512,512,511,1709
20231227,091200,51834278,512,512,512,511,2851
20231227,091100,50374595,513,512,513,511,921
20231227,091000,49903071,512,510,512,510,3326
20231227,090900,48206111,510,510,511,510,3530
20231227,090800,46403049,511,512,512,511,2127
20231227,090700,45316052,511,510,515,510,59018
20231227,090600,15059075,509,508,509,508,264
20231227,090500,14924933,508,508,509,505,8865
20231227,090400,10418262,508,508,508,505,7337
20231227,090300,6697452,505,506,506,505,3086
20231227,090200,5139021,505,509,509,505,3029
20231227,090100,3597376,509,505,509,505,4029
20231227,090000,1546731,509,503,509,503,3075