KissMeData/044480/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192500,220632410,1159,1159,1159,1159,1650
20231208,192400,220632410,1159,1159,1159,1159,0
20231208,192300,220632410,1159,1159,1159,1159,0
20231208,192200,220632410,1159,1159,1159,1159,0
20231208,192100,220632410,1159,1159,1159,1159,0
20231208,192000,220632410,1159,1159,1159,1159,0
20231208,191900,220632410,1159,1159,1159,1159,0
20231208,191800,220632410,1159,1159,1159,1159,0
20231208,191700,220632410,1159,1159,1159,1159,0
20231208,191600,220632410,1159,1159,1159,1159,0
20231208,191500,220632410,1159,1159,1159,1159,0
20231208,191400,220632410,1159,1159,1159,1159,0
20231208,191300,220632410,1159,1159,1159,1159,0
20231208,191200,220632410,1159,1159,1159,1159,0
20231208,191100,220632410,1159,1159,1159,1159,0
20231208,191000,220632410,1159,1159,1159,1159,0
20231208,190900,220632410,1159,1159,1159,1159,0
20231208,190800,220632410,1159,1159,1159,1159,0
20231208,190700,220632410,1159,1159,1159,1159,0
20231208,190600,220632410,1159,1159,1159,1159,0
20231208,190500,220632410,1159,1159,1159,1159,0
20231208,190400,220632410,1159,1159,1159,1159,0
20231208,190300,220632410,1159,1159,1159,1159,0
20231208,190200,220632410,1159,1159,1159,1159,0
20231208,190100,220632410,1159,1159,1159,1159,0
20231208,190000,220632410,1159,1159,1159,1159,0
20231208,185900,220632410,1159,1159,1159,1159,0
20231208,185800,220632410,1159,1159,1159,1159,0
20231208,185700,220632410,1159,1159,1159,1159,0
20231208,185600,220632410,1159,1159,1159,1159,0
20231208,185500,220632410,1159,1159,1159,1159,1650
20231208,185400,220632410,1159,1159,1159,1159,0
20231208,185300,220632410,1159,1159,1159,1159,0
20231208,185200,220632410,1159,1159,1159,1159,0
20231208,185100,220632410,1159,1159,1159,1159,0
20231208,185000,220632410,1159,1159,1159,1159,0
20231208,184900,220632410,1159,1159,1159,1159,0
20231208,184800,220632410,1159,1159,1159,1159,0
20231208,184700,220632410,1159,1159,1159,1159,0
20231208,184600,220632410,1159,1159,1159,1159,0
20231208,184500,220632410,1159,1159,1159,1159,0
20231208,184400,220632410,1159,1159,1159,1159,0
20231208,184300,220632410,1159,1159,1159,1159,0
20231208,184200,220632410,1159,1159,1159,1159,0
20231208,184100,220632410,1159,1159,1159,1159,0
20231208,184000,220632410,1159,1159,1159,1159,0
20231208,183900,220632410,1159,1159,1159,1159,0
20231208,183800,220632410,1159,1159,1159,1159,0
20231208,183700,220632410,1159,1159,1159,1159,0
20231208,183600,220632410,1159,1159,1159,1159,0
20231208,183500,220632410,1159,1159,1159,1159,0
20231208,183400,220632410,1159,1159,1159,1159,0
20231208,183300,220632410,1159,1159,1159,1159,0
20231208,183200,220632410,1159,1159,1159,1159,0
20231208,183100,220632410,1159,1159,1159,1159,0
20231208,183000,220632410,1159,1159,1159,1159,0
20231208,182900,220632410,1159,1159,1159,1159,0
20231208,182800,220632410,1159,1159,1159,1159,0
20231208,182700,220632410,1159,1159,1159,1159,0
20231208,182600,220632410,1159,1159,1159,1159,0
20231208,182500,220632410,1159,1159,1159,1159,1650
20231208,182400,220632410,1159,1159,1159,1159,0
20231208,182300,220632410,1159,1159,1159,1159,0
20231208,182200,220632410,1159,1159,1159,1159,0
20231208,182100,220632410,1159,1159,1159,1159,0
20231208,182000,220632410,1159,1159,1159,1159,0
20231208,181900,220632410,1159,1159,1159,1159,0
20231208,181800,220632410,1159,1159,1159,1159,0
20231208,181700,220632410,1159,1159,1159,1159,0
20231208,181600,220632410,1159,1159,1159,1159,0
20231208,181500,220632410,1159,1159,1159,1159,0
20231208,181400,220632410,1159,1159,1159,1159,0
20231208,181300,220632410,1159,1159,1159,1159,0
20231208,181200,220632410,1159,1159,1159,1159,0
20231208,181100,220632410,1159,1159,1159,1159,0
20231208,181000,220632410,1159,1159,1159,1159,0
20231208,180900,220632410,1159,1159,1159,1159,0
20231208,180800,220632410,1159,1159,1159,1159,0
20231208,180700,220632410,1159,1159,1159,1159,0
20231208,180600,220632410,1159,1159,1159,1159,0
20231208,180500,220632410,1159,1159,1159,1159,0
20231208,180400,220632410,1159,1159,1159,1159,0
20231208,180300,220632410,1159,1159,1159,1159,0
20231208,180200,220632410,1159,1159,1159,1159,0
20231208,180100,220632410,1159,1159,1159,1159,0
20231208,180000,220632410,1159,1159,1159,1159,0
20231208,175900,220632410,1159,1159,1159,1159,0
20231208,175800,220632410,1159,1159,1159,1159,0
20231208,175700,220632410,1159,1159,1159,1159,0
20231208,175600,220632410,1159,1159,1159,1159,0
20231208,175500,220632410,1159,1159,1159,1159,1650
20231208,175400,220632410,1159,1159,1159,1159,0
20231208,175300,220632410,1159,1159,1159,1159,0
20231208,175200,220632410,1159,1159,1159,1159,0
20231208,175100,220632410,1159,1159,1159,1159,0
20231208,175000,220632410,1159,1159,1159,1159,0
20231208,174900,220632410,1159,1159,1159,1159,0
20231208,174800,220632410,1159,1159,1159,1159,0
20231208,174700,220632410,1159,1159,1159,1159,0
20231208,174600,220632410,1159,1159,1159,1159,0
20231208,174500,220632410,1159,1159,1159,1159,0
20231208,174400,220632410,1159,1159,1159,1159,0
20231208,174300,220632410,1159,1159,1159,1159,0
20231208,174200,220632410,1159,1159,1159,1159,0
20231208,174100,220632410,1159,1159,1159,1159,0
20231208,174000,220632410,1159,1159,1159,1159,0
20231208,173900,220632410,1159,1159,1159,1159,0
20231208,173800,220632410,1159,1159,1159,1159,0
20231208,173700,220632410,1159,1159,1159,1159,0
20231208,173600,220632410,1159,1159,1159,1159,0
20231208,173500,220632410,1159,1159,1159,1159,0
20231208,173400,220632410,1159,1159,1159,1159,0
20231208,173300,220632410,1159,1159,1159,1159,0
20231208,173200,220632410,1159,1159,1159,1159,0
20231208,173100,220632410,1159,1159,1159,1159,0
20231208,173000,220632410,1159,1159,1159,1159,0
20231208,172900,220632410,1159,1159,1159,1159,0
20231208,172800,220632410,1159,1159,1159,1159,0
20231208,172700,220632410,1159,1159,1159,1159,0
20231208,172600,220632410,1159,1159,1159,1159,0
20231208,172500,220632410,1159,1159,1159,1159,1650
20231208,172400,220632410,1159,1159,1159,1159,0
20231208,172300,220632410,1159,1159,1159,1159,0
20231208,172200,220632410,1159,1159,1159,1159,0
20231208,172100,220632410,1159,1159,1159,1159,0
20231208,172000,220632410,1159,1159,1159,1159,0
20231208,171900,220632410,1159,1159,1159,1159,0
20231208,171800,220632410,1159,1159,1159,1159,0
20231208,171700,220632410,1159,1159,1159,1159,0
20231208,171600,220632410,1159,1159,1159,1159,0
20231208,171500,220632410,1159,1159,1159,1159,0
20231208,171400,220632410,1159,1159,1159,1159,0
20231208,171300,220632410,1159,1159,1159,1159,0
20231208,171200,220632410,1159,1159,1159,1159,0
20231208,171100,220632410,1159,1159,1159,1159,0
20231208,171000,220632410,1159,1159,1159,1159,0
20231208,170900,220632410,1159,1159,1159,1159,0
20231208,170800,220632410,1159,1159,1159,1159,0
20231208,170700,220632410,1159,1159,1159,1159,0
20231208,170600,220632410,1159,1159,1159,1159,0
20231208,170500,220632410,1159,1159,1159,1159,0
20231208,170400,220632410,1159,1159,1159,1159,0
20231208,170300,220632410,1159,1159,1159,1159,0
20231208,170200,220632410,1159,1159,1159,1159,0
20231208,170100,220632410,1159,1159,1159,1159,0
20231208,170000,220632410,1159,1159,1159,1159,0
20231208,165900,220632410,1159,1159,1159,1159,0
20231208,165800,220632410,1159,1159,1159,1159,0
20231208,165700,220632410,1159,1159,1159,1159,0
20231208,165600,220632410,1159,1159,1159,1159,0
20231208,165500,220632410,1159,1159,1159,1159,1650
20231208,165400,220632410,1159,1159,1159,1159,0
20231208,165300,220632410,1159,1159,1159,1159,0
20231208,165200,220632410,1159,1159,1159,1159,0
20231208,165100,220632410,1159,1159,1159,1159,0
20231208,165000,220632410,1159,1159,1159,1159,0
20231208,164900,220632410,1159,1159,1159,1159,0
20231208,164800,220632410,1159,1159,1159,1159,0
20231208,164700,220632410,1159,1159,1159,1159,0
20231208,164600,220632410,1159,1159,1159,1159,0
20231208,164500,220632410,1159,1159,1159,1159,0
20231208,164400,220632410,1159,1159,1159,1159,0
20231208,164300,220632410,1159,1159,1159,1159,0
20231208,164200,220632410,1159,1159,1159,1159,0
20231208,164100,220632410,1159,1159,1159,1159,0
20231208,164000,220632410,1159,1159,1159,1159,0
20231208,163900,220632410,1159,1159,1159,1159,0
20231208,163800,220632410,1159,1159,1159,1159,0
20231208,163700,220632410,1159,1159,1159,1159,0
20231208,163600,220632410,1159,1159,1159,1159,0
20231208,163500,220632410,1159,1159,1159,1159,0
20231208,163400,220632410,1159,1159,1159,1159,0
20231208,163300,220632410,1159,1159,1159,1159,0
20231208,163200,220632410,1159,1159,1159,1159,0
20231208,163100,220632410,1159,1159,1159,1159,0
20231208,163000,220632410,1159,1159,1159,1159,0
20231208,162900,220632410,1159,1159,1159,1159,0
20231208,162800,220632410,1159,1159,1159,1159,0
20231208,162700,220632410,1159,1159,1159,1159,0
20231208,162600,220632410,1159,1159,1159,1159,0
20231208,162500,220632410,1159,1159,1159,1159,1650
20231208,162400,220632410,1159,1159,1159,1159,0
20231208,162300,220632410,1159,1159,1159,1159,0
20231208,162200,220632410,1159,1159,1159,1159,0
20231208,162100,220632410,1159,1159,1159,1159,0
20231208,162000,220632410,1159,1159,1159,1159,0
20231208,161900,220632410,1159,1159,1159,1159,0
20231208,161800,220632410,1159,1159,1159,1159,0
20231208,161700,220632410,1159,1159,1159,1159,0
20231208,161600,220632410,1159,1159,1159,1159,0
20231208,161500,220632410,1159,1159,1159,1159,0
20231208,161400,220632410,1159,1159,1159,1159,0
20231208,161300,220632410,1159,1159,1159,1159,0
20231208,161200,220632410,1159,1159,1159,1159,0
20231208,161100,220632410,1159,1159,1159,1159,0
20231208,161000,220632410,1159,1159,1159,1159,0
20231208,160900,220632410,1159,1159,1159,1159,0
20231208,160800,220632410,1159,1159,1159,1159,0
20231208,160700,220632410,1159,1159,1159,1159,0
20231208,160600,220632410,1159,1159,1159,1159,0
20231208,160500,220632410,1159,1159,1159,1159,0
20231208,160400,220632410,1159,1159,1159,1159,0
20231208,160300,220632410,1159,1159,1159,1159,0
20231208,160200,220632410,1159,1159,1159,1159,0
20231208,160100,220632410,1159,1159,1159,1159,0
20231208,160000,220632410,1159,1159,1159,1159,0
20231208,155900,220632410,1159,1159,1159,1159,0
20231208,155800,220632410,1159,1159,1159,1159,0
20231208,155700,220632410,1159,1159,1159,1159,0
20231208,155600,220632410,1159,1159,1159,1159,0
20231208,155500,220632410,1159,1159,1159,1159,1650
20231208,155400,220632410,1159,1159,1159,1159,0
20231208,155300,220632410,1159,1159,1159,1159,0
20231208,155200,220632410,1159,1159,1159,1159,0
20231208,155100,220632410,1159,1159,1159,1159,0
20231208,155000,220632410,1159,1159,1159,1159,0
20231208,154900,220632410,1159,1159,1159,1159,0
20231208,154800,220632410,1159,1159,1159,1159,0
20231208,154700,220632410,1159,1159,1159,1159,0
20231208,154600,220632410,1159,1159,1159,1159,0
20231208,154500,220632410,1159,1159,1159,1159,0
20231208,154400,220632410,1159,1159,1159,1159,0
20231208,154300,220632410,1159,1159,1159,1159,0
20231208,154200,220632410,1159,1159,1159,1159,0
20231208,154100,220632410,1159,1159,1159,1159,0
20231208,154000,220632410,1159,1159,1159,1159,0
20231208,153900,220632410,1159,1159,1159,1159,0
20231208,153800,220632410,1159,1159,1159,1159,0
20231208,153700,220632410,1159,1159,1159,1159,0
20231208,153600,220632410,1159,1159,1159,1159,0
20231208,153500,220632410,1159,1159,1159,1159,0
20231208,153400,220632410,1159,1159,1159,1159,0
20231208,153300,220632410,1159,1159,1159,1159,0
20231208,153200,220632410,1159,1159,1159,1159,0
20231208,153100,220632410,1159,1159,1159,1159,0
20231208,153000,220632410,1159,1159,1159,1159,1650
20231208,152900,218720060,1169,1169,1169,1169,0
20231208,152800,218720060,1169,1169,1169,1169,0
20231208,152700,218720060,1169,1169,1169,1169,0
20231208,152600,218720060,1169,1169,1169,1169,0
20231208,152500,218720060,1169,1169,1169,1169,0
20231208,152400,218720060,1169,1169,1169,1169,0
20231208,152300,218720060,1169,1169,1169,1169,0
20231208,152200,218720060,1169,1169,1169,1169,0
20231208,152100,218720060,1169,1169,1169,1169,0
20231208,152000,218720060,1169,1169,1169,1169,0
20231208,151900,218720060,1169,1167,1169,1167,116
20231208,151800,218584588,1167,1167,1167,1167,2
20231208,151700,218582254,1159,1159,1159,1159,200
20231208,151600,218350454,1167,1167,1167,1167,1
20231208,151500,218349287,1167,1167,1167,1167,0
20231208,151400,218349287,1167,1158,1167,1158,2968
20231208,151300,214910728,1159,1158,1159,1158,1001
20231208,151200,213751569,1159,1160,1160,1159,5393
20231208,151100,207500582,1167,1167,1167,1167,0
20231208,151000,207500582,1167,1167,1167,1167,0
20231208,150900,207500582,1167,1162,1167,1159,2158
20231208,150800,204997349,1162,1162,1162,1162,1000
20231208,150700,203835349,1167,1167,1167,1167,1
20231208,150600,203834182,1167,1167,1167,1167,4
20231208,150500,203829514,1167,1167,1167,1167,0
20231208,150400,203829514,1167,1167,1167,1167,1
20231208,150300,203828347,1167,1167,1167,1167,0
20231208,150200,203828347,1167,1167,1167,1167,0
20231208,150100,203828347,1167,1167,1167,1167,1
20231208,150000,203827180,1160,1165,1165,1160,498
20231208,145900,203249080,1167,1167,1167,1167,1
20231208,145800,203247913,1166,1166,1166,1166,11
20231208,145700,203235087,1167,1167,1167,1167,1
20231208,145600,203233920,1167,1167,1167,1167,466
20231208,145500,202690098,1167,1167,1167,1167,33
20231208,145400,202651587,1167,1167,1167,1167,11
20231208,145300,202638750,1167,1167,1167,1167,0
20231208,145200,202638750,1167,1167,1167,1167,0
20231208,145100,202638750,1167,1166,1167,1166,2
20231208,145000,202636417,1167,1167,1167,1167,0
20231208,144900,202636417,1167,1165,1167,1160,282
20231208,144800,202309158,1167,1167,1167,1167,0
20231208,144700,202309158,1167,1167,1167,1167,2
20231208,144600,202306824,1167,1167,1167,1167,1
20231208,144500,202305657,1166,1166,1166,1166,0
20231208,144400,202305657,1166,1166,1166,1166,0
20231208,144300,202305657,1166,1166,1166,1166,0
20231208,144200,202305657,1166,1166,1166,1166,0
20231208,144100,202305657,1166,1166,1166,1166,1
20231208,144000,202304491,1167,1167,1167,1167,0
20231208,143900,202304491,1167,1167,1167,1167,0
20231208,143800,202304491,1167,1167,1167,1167,1
20231208,143700,202303324,1167,1167,1167,1167,0
20231208,143600,202303324,1167,1167,1167,1167,1
20231208,143500,202302157,1166,1166,1166,1166,1
20231208,143400,202300991,1168,1168,1168,1168,0
20231208,143300,202300991,1168,1168,1168,1168,1398
20231208,143200,200668127,1168,1168,1168,1168,51
20231208,143100,200608559,1169,1168,1169,1168,52
20231208,143000,200547822,1169,1168,1169,1168,230
20231208,142900,200279181,1168,1168,1168,1168,0
20231208,142800,200279181,1168,1167,1168,1167,21
20231208,142700,200254670,1167,1168,1168,1167,2
20231208,142600,200252335,1169,1169,1169,1169,0
20231208,142500,200252335,1169,1169,1169,1169,0
20231208,142400,200252335,1169,1169,1169,1169,153
20231208,142300,200073478,1169,1169,1169,1169,0
20231208,142200,200073478,1169,1169,1169,1169,0
20231208,142100,200073478,1169,1169,1169,1169,0
20231208,142000,200073478,1169,1169,1169,1169,0
20231208,141900,200073478,1169,1169,1169,1169,0
20231208,141800,200073478,1169,1169,1169,1169,0
20231208,141700,200073478,1169,1169,1169,1169,0
20231208,141600,200073478,1169,1169,1169,1169,0
20231208,141500,200073478,1169,1159,1175,1157,4820
20231208,141400,194488346,1159,1158,1159,1157,4052
20231208,141300,189796156,1159,1161,1161,1159,10911
20231208,141200,177134574,1165,1165,1165,1165,0
20231208,141100,177134574,1165,1165,1165,1165,0
20231208,141000,177134574,1165,1165,1165,1165,1
20231208,140900,177133409,1161,1164,1164,1161,1500
20231208,140800,175390361,1165,1165,1165,1165,0
20231208,140700,175390361,1165,1165,1165,1165,0
20231208,140600,175390361,1165,1165,1165,1165,0
20231208,140500,175390361,1165,1165,1165,1165,1
20231208,140400,175389196,1164,1164,1164,1164,0
20231208,140300,175389196,1164,1164,1164,1164,120
20231208,140200,175249516,1164,1164,1164,1164,0
20231208,140100,175249516,1164,1164,1164,1164,15
20231208,140000,175232056,1164,1164,1164,1164,0
20231208,135900,175232056,1164,1164,1164,1164,0
20231208,135800,175232056,1164,1165,1165,1164,2
20231208,135700,175229727,1164,1166,1166,1164,1482
20231208,135600,173502317,1166,1167,1167,1166,1500
20231208,135500,171753295,1175,1169,1175,1167,55
20231208,135400,171689082,1175,1175,1175,1175,0
20231208,135300,171689082,1175,1175,1175,1175,0
20231208,135200,171689082,1175,1175,1175,1175,0
20231208,135100,171689082,1175,1175,1175,1167,425
20231208,135000,171190789,1175,1175,1175,1175,0
20231208,134900,171190789,1175,1175,1175,1175,0
20231208,134800,171190789,1175,1175,1175,1175,0
20231208,134700,171190789,1175,1175,1175,1175,0
20231208,134600,171190789,1175,1175,1175,1175,0
20231208,134500,171190789,1175,1175,1175,1175,0
20231208,134400,171190789,1175,1175,1175,1175,0
20231208,134300,171190789,1175,1175,1175,1175,0
20231208,134200,171190789,1175,1175,1175,1175,0
20231208,134100,171190789,1175,1175,1175,1175,0
20231208,134000,171190789,1175,1175,1175,1175,0
20231208,133900,171190789,1175,1175,1175,1175,0
20231208,133800,171190789,1175,1175,1175,1175,0
20231208,133700,171190789,1175,1175,1175,1175,0
20231208,133600,171190789,1175,1175,1175,1175,0
20231208,133500,171190789,1175,1175,1175,1175,0
20231208,133400,171190789,1175,1175,1175,1175,0
20231208,133300,171190789,1175,1175,1175,1175,0
20231208,133200,171190789,1175,1175,1175,1175,0
20231208,133100,171190789,1175,1175,1175,1175,0
20231208,133000,171190789,1175,1175,1175,1175,0
20231208,132900,171190789,1175,1174,1175,1174,25
20231208,132800,171161436,1175,1175,1175,1175,0
20231208,132700,171161436,1175,1175,1175,1175,0
20231208,132600,171161436,1175,1175,1175,1175,0
20231208,132500,171161436,1175,1175,1175,1175,0
20231208,132400,171161436,1175,1175,1175,1175,0
20231208,132300,171161436,1175,1174,1175,1174,3
20231208,132200,171157913,1166,1167,1167,1166,1301
20231208,132100,169640893,1166,1166,1166,1166,0
20231208,132000,169640893,1166,1168,1168,1166,375
20231208,131900,169203522,1175,1175,1175,1175,0
20231208,131800,169203522,1175,1175,1175,1175,0
20231208,131700,169203522,1175,1175,1175,1175,0
20231208,131600,169203522,1175,1175,1175,1175,0
20231208,131500,169203522,1175,1175,1175,1175,0
20231208,131400,169203522,1175,1175,1175,1175,0
20231208,131300,169203522,1175,1175,1175,1175,0
20231208,131200,169203522,1175,1175,1175,1175,0
20231208,131100,169203522,1175,1175,1175,1175,1
20231208,131000,169202347,1166,1166,1166,1166,0
20231208,130900,169202347,1166,1166,1166,1166,0
20231208,130800,169202347,1166,1166,1166,1166,0
20231208,130700,169202347,1166,1166,1166,1166,12
20231208,130600,169188355,1174,1174,1174,1174,0
20231208,130500,169188355,1174,1174,1174,1174,0
20231208,130400,169188355,1174,1174,1174,1174,0
20231208,130300,169188355,1174,1174,1174,1174,1
20231208,130200,169187181,1175,1175,1175,1175,0
20231208,130100,169187181,1175,1175,1175,1175,0
20231208,130000,169187181,1175,1175,1175,1175,0
20231208,125900,169187181,1175,1175,1175,1175,0
20231208,125800,169187181,1175,1175,1175,1175,0
20231208,125700,169187181,1175,1175,1175,1175,0
20231208,125600,169187181,1175,1175,1175,1175,1
20231208,125500,169186006,1166,1166,1166,1166,0
20231208,125400,169186006,1166,1167,1167,1166,345
20231208,125300,168783611,1167,1168,1168,1167,655
20231208,125200,168019191,1168,1170,1170,1168,2230
20231208,125100,165410921,1176,1176,1176,1176,0
20231208,125000,165410921,1176,1176,1176,1176,0
20231208,124900,165410921,1176,1176,1176,1176,0
20231208,124800,165410921,1176,1176,1176,1176,0
20231208,124700,165410921,1176,1176,1176,1176,0
20231208,124600,165410921,1176,1176,1176,1176,0
20231208,124500,165410921,1176,1176,1176,1176,0
20231208,124400,165410921,1176,1176,1176,1176,1
20231208,124300,165409745,1170,1172,1172,1170,499
20231208,124200,164825813,1176,1176,1176,1176,0
20231208,124100,164825813,1176,1176,1176,1176,0
20231208,124000,164825813,1176,1176,1176,1176,0
20231208,123900,164825813,1176,1176,1176,1176,0
20231208,123800,164825813,1176,1176,1176,1176,0
20231208,123700,164825813,1176,1176,1176,1176,0
20231208,123600,164825813,1176,1176,1176,1176,0
20231208,123500,164825813,1176,1176,1176,1176,0
20231208,123400,164825813,1176,1176,1176,1176,0
20231208,123300,164825813,1176,1176,1176,1176,0
20231208,123200,164825813,1176,1176,1176,1176,0
20231208,123100,164825813,1176,1176,1176,1176,0
20231208,123000,164825813,1176,1176,1176,1176,0
20231208,122900,164825813,1176,1176,1176,1176,0
20231208,122800,164825813,1176,1176,1176,1176,0
20231208,122700,164825813,1176,1176,1176,1176,0
20231208,122600,164825813,1176,1176,1176,1176,0
20231208,122500,164825813,1176,1176,1176,1176,0
20231208,122400,164825813,1176,1176,1176,1176,3
20231208,122300,164822285,1170,1174,1174,1170,1076
20231208,122200,163562165,1176,1176,1176,1176,0
20231208,122100,163562165,1176,1176,1176,1176,0
20231208,122000,163562165,1176,1176,1176,1176,1
20231208,121900,163560989,1174,1174,1174,1174,0
20231208,121800,163560989,1174,1174,1174,1174,0
20231208,121700,163560989,1174,1174,1174,1174,0
20231208,121600,163560989,1174,1174,1174,1174,0
20231208,121500,163560989,1174,1174,1174,1174,0
20231208,121400,163560989,1174,1174,1174,1174,0
20231208,121300,163560989,1174,1175,1175,1174,200
20231208,121200,163326167,1175,1175,1175,1175,0
20231208,121100,163326167,1175,1175,1175,1175,5
20231208,121000,163320292,1175,1175,1175,1175,0
20231208,120900,163320292,1175,1175,1175,1175,73
20231208,120800,163234517,1176,1176,1176,1176,0
20231208,120700,163234517,1176,1176,1176,1176,0
20231208,120600,163234517,1176,1176,1176,1176,1
20231208,120500,163233341,1175,1175,1175,1175,74
20231208,120400,163146391,1176,1176,1176,1176,0
20231208,120300,163146391,1176,1176,1176,1176,0
20231208,120200,163146391,1176,1176,1176,1176,100
20231208,120100,163028791,1177,1177,1177,1177,0
20231208,120000,163028791,1177,1177,1177,1177,0
20231208,115900,163028791,1177,1177,1177,1177,0
20231208,115800,163028791,1177,1177,1177,1177,0
20231208,115700,163028791,1177,1177,1177,1177,1
20231208,115600,163027614,1175,1175,1175,1175,0
20231208,115500,163027614,1175,1175,1175,1175,0
20231208,115400,163027614,1175,1175,1175,1175,0
20231208,115300,163027614,1175,1176,1176,1175,11
20231208,115200,163014688,1176,1176,1176,1176,0
20231208,115100,163014688,1176,1175,1176,1175,102
20231208,115000,162894737,1174,1173,1174,1173,1206
20231208,114900,161479007,1173,1173,1173,1173,0
20231208,114800,161479007,1173,1173,1173,1173,300
20231208,114700,161127107,1173,1173,1173,1173,1
20231208,114600,161125934,1173,1173,1173,1173,0
20231208,114500,161125934,1173,1173,1173,1173,0
20231208,114400,161125934,1173,1175,1175,1173,32
20231208,114300,161088338,1176,1176,1176,1176,0
20231208,114200,161088338,1176,1176,1176,1176,0
20231208,114100,161088338,1176,1176,1176,1176,0
20231208,114000,161088338,1176,1176,1176,1176,0
20231208,113900,161088338,1176,1176,1176,1176,0
20231208,113800,161088338,1176,1176,1176,1176,0
20231208,113700,161088338,1176,1176,1176,1176,0
20231208,113600,161088338,1176,1176,1176,1176,0
20231208,113500,161088338,1176,1176,1176,1176,4
20231208,113400,161083634,1177,1177,1177,1177,1
20231208,113300,161082457,1177,1176,1177,1176,17
20231208,113200,161062464,1176,1176,1176,1176,0
20231208,113100,161062464,1176,1176,1176,1176,0
20231208,113000,161062464,1176,1176,1176,1176,0
20231208,112900,161062464,1176,1176,1176,1176,0
20231208,112800,161062464,1176,1176,1176,1176,0
20231208,112700,161062464,1176,1176,1176,1176,0
20231208,112600,161062464,1176,1176,1176,1176,0
20231208,112500,161062464,1176,1176,1176,1176,0
20231208,112400,161062464,1176,1176,1176,1176,43
20231208,112300,161011896,1177,1177,1177,1177,0
20231208,112200,161011896,1177,1177,1177,1177,0
20231208,112100,161011896,1177,1177,1177,1177,0
20231208,112000,161011896,1177,1177,1177,1177,3
20231208,111900,161008365,1177,1177,1177,1177,42
20231208,111800,160958931,1177,1177,1177,1177,0
20231208,111700,160958931,1177,1177,1177,1177,0
20231208,111600,160958931,1177,1177,1177,1177,0
20231208,111500,160958931,1177,1177,1177,1177,0
20231208,111400,160958931,1177,1177,1177,1177,0
20231208,111300,160958931,1177,1177,1177,1177,0
20231208,111200,160958931,1177,1177,1177,1177,0
20231208,111100,160958931,1177,1176,1177,1176,65
20231208,111000,160882439,1176,1176,1176,1176,0
20231208,110900,160882439,1176,1176,1176,1176,0
20231208,110800,160882439,1176,1176,1176,1176,0
20231208,110700,160882439,1176,1176,1176,1176,0
20231208,110600,160882439,1176,1176,1176,1176,2
20231208,110500,160880087,1176,1176,1176,1176,0
20231208,110400,160880087,1176,1165,1176,1165,7
20231208,110300,160871879,1176,1172,1176,1172,450
20231208,110200,160342878,1169,1169,1169,1169,0
20231208,110100,160342878,1169,1169,1169,1169,0
20231208,110000,160342878,1169,1169,1169,1169,0
20231208,105900,160342878,1169,1169,1169,1169,0
20231208,105800,160342878,1169,1169,1169,1169,1150
20231208,105700,158998528,1169,1169,1169,1169,0
20231208,105600,158998528,1169,1169,1169,1169,11
20231208,105500,158985669,1169,1164,1169,1161,5917
20231208,105400,152108557,1169,1169,1169,1169,0
20231208,105300,152108557,1169,1169,1169,1169,0
20231208,105200,152108557,1169,1169,1169,1169,0
20231208,105100,152108557,1169,1169,1169,1169,0
20231208,105000,152108557,1169,1169,1169,1169,0
20231208,104900,152108557,1169,1169,1169,1169,0
20231208,104800,152108557,1169,1169,1169,1169,0
20231208,104700,152108557,1169,1169,1169,1169,1
20231208,104600,152107388,1164,1164,1164,1164,0
20231208,104500,152107388,1164,1165,1165,1164,310
20231208,104400,151746528,1169,1169,1169,1169,1
20231208,104300,151745359,1164,1164,1164,1164,0
20231208,104200,151745359,1164,1164,1164,1164,0
20231208,104100,151745359,1164,1164,1164,1164,0
20231208,104000,151745359,1164,1164,1164,1164,0
20231208,103900,151745359,1164,1164,1164,1164,81
20231208,103800,151651075,1164,1164,1164,1164,249
20231208,103700,151361239,1164,1164,1164,1164,0
20231208,103600,151361239,1164,1164,1164,1164,0
20231208,103500,151361239,1164,1164,1164,1164,845
20231208,103400,150377659,1163,1163,1163,1163,0
20231208,103300,150377659,1163,1163,1163,1163,0
20231208,103200,150377659,1163,1163,1163,1163,50
20231208,103100,150319509,1162,1162,1162,1162,0
20231208,103000,150319509,1162,1162,1162,1162,0
20231208,102900,150319509,1162,1168,1168,1162,2923
20231208,102800,146922601,1169,1169,1169,1169,0
20231208,102700,146922601,1169,1169,1169,1169,2
20231208,102600,146920263,1168,1168,1168,1168,1
20231208,102500,146919095,1169,1169,1169,1169,0
20231208,102400,146919095,1169,1169,1169,1169,0
20231208,102300,146919095,1169,1169,1169,1169,1
20231208,102200,146917926,1162,1162,1162,1162,0
20231208,102100,146917926,1162,1162,1162,1162,90
20231208,102000,146813346,1162,1165,1171,1162,1019
20231208,101900,145628798,1164,1164,1164,1164,0
20231208,101800,145628798,1164,1164,1164,1164,0
20231208,101700,145628798,1164,1164,1164,1164,1
20231208,101600,145627634,1163,1171,1171,1163,2000
20231208,101500,143299957,1176,1176,1176,1176,0
20231208,101400,143299957,1176,1172,1176,1172,101
20231208,101300,143181379,1173,1173,1173,1173,6
20231208,101200,143174341,1174,1174,1174,1174,32
20231208,101100,143136773,1174,1174,1174,1174,0
20231208,101000,143136773,1174,1174,1174,1174,211
20231208,100900,142889059,1176,1176,1176,1176,0
20231208,100800,142889059,1176,1176,1176,1176,1
20231208,100700,142887883,1174,1174,1174,1174,1
20231208,100600,142886709,1176,1176,1176,1176,0
20231208,100500,142886709,1176,1176,1176,1176,0
20231208,100400,142886709,1176,1175,1176,1175,2
20231208,100300,142884358,1176,1176,1176,1176,1
20231208,100200,142883182,1171,1171,1171,1171,10
20231208,100100,142871472,1172,1175,1175,1172,40
20231208,100000,142824532,1175,1175,1175,1175,0
20231208,095900,142824532,1175,1175,1175,1175,978
20231208,095800,141675382,1175,1175,1175,1175,0
20231208,095700,141675382,1175,1175,1175,1175,0
20231208,095600,141675382,1175,1175,1175,1175,0
20231208,095500,141675382,1175,1175,1175,1175,0
20231208,095400,141675382,1175,1175,1175,1175,0
20231208,095300,141675382,1175,1175,1175,1175,0
20231208,095200,141675382,1175,1175,1175,1175,0
20231208,095100,141675382,1175,1175,1175,1175,0
20231208,095000,141675382,1175,1175,1175,1175,4
20231208,094900,141670682,1175,1175,1175,1175,0
20231208,094800,141670682,1175,1173,1175,1173,123
20231208,094700,141526399,1169,1169,1169,1169,193
20231208,094600,141300782,1169,1170,1170,1169,9181
20231208,094500,130564835,1170,1170,1170,1170,150
20231208,094400,130389335,1170,1170,1170,1170,1012
20231208,094300,129205295,1170,1174,1174,1170,501
20231208,094200,128619105,1174,1174,1174,1172,1660
20231208,094100,126673380,1175,1176,1176,1175,2
20231208,094000,126671029,1177,1177,1177,1177,1
20231208,093900,126669852,1177,1177,1177,1177,15
20231208,093800,126652197,1177,1177,1177,1177,1
20231208,093700,126651020,1178,1176,1178,1172,301
20231208,093600,126296837,1176,1177,1177,1176,21
20231208,093500,126272131,1178,1176,1178,1176,834
20231208,093400,125290937,1175,1175,1176,1175,25
20231208,093300,125261561,1175,1175,1175,1175,50
20231208,093200,125202811,1176,1171,1176,1171,302
20231208,093100,124849134,1170,1170,1170,1170,0
20231208,093000,124849134,1170,1170,1170,1170,1
20231208,092900,124847964,1178,1176,1178,1169,3695
20231208,092800,120522123,1178,1176,1178,1176,419
20231208,092700,120028959,1176,1179,1179,1170,299
20231208,092600,119678987,1183,1177,1183,1177,12
20231208,092500,119664831,1171,1171,1171,1171,1
20231208,092400,119663660,1180,1180,1180,1180,0
20231208,092300,119663660,1180,1181,1181,1170,94
20231208,092200,119552667,1181,1181,1181,1181,18
20231208,092100,119531409,1181,1181,1181,1181,2
20231208,092000,119529047,1170,1172,1178,1170,2747
20231208,091900,116311624,1176,1178,1186,1172,387
20231208,091800,115855985,1178,1176,1178,1157,6628
20231208,091700,108118417,1176,1189,1189,1176,261
20231208,091600,107810876,1180,1180,1180,1180,2
20231208,091500,107808516,1189,1183,1189,1181,3080
20231208,091400,104164882,1183,1189,1190,1183,620
20231208,091300,103429706,1191,1191,1191,1191,11
20231208,091200,103416605,1183,1191,1191,1183,923
20231208,091100,102324688,1183,1184,1191,1183,1341
20231208,091000,100738038,1193,1183,1193,1183,1256
20231208,090900,99249264,1183,1185,1185,1183,2887
20231208,090800,95833420,1187,1202,1202,1187,5358
20231208,090700,89438187,1201,1206,1208,1201,11748
20231208,090600,75276534,1206,1206,1206,1203,3380
20231208,090500,71202350,1202,1200,1209,1199,26012
20231208,090400,39818863,1199,1201,1201,1189,12298
20231208,090300,25176653,1201,1201,1201,1201,100
20231208,090200,25056553,1201,1205,1205,1190,10223
20231208,090100,12863967,1209,1209,1209,1205,3387
20231208,090000,8771514,1209,1204,1209,1204,7277