KissMeData/044180/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192500,26620779,724,724,724,724,847
20231208,192400,26620779,724,724,724,724,0
20231208,192300,26620779,724,724,724,724,0
20231208,192200,26620779,724,724,724,724,0
20231208,192100,26620779,724,724,724,724,0
20231208,192000,26620779,724,724,724,724,0
20231208,191900,26620779,724,724,724,724,0
20231208,191800,26620779,724,724,724,724,0
20231208,191700,26620779,724,724,724,724,0
20231208,191600,26620779,724,724,724,724,0
20231208,191500,26620779,724,724,724,724,0
20231208,191400,26620779,724,724,724,724,0
20231208,191300,26620779,724,724,724,724,0
20231208,191200,26620779,724,724,724,724,0
20231208,191100,26620779,724,724,724,724,0
20231208,191000,26620779,724,724,724,724,0
20231208,190900,26620779,724,724,724,724,0
20231208,190800,26620779,724,724,724,724,0
20231208,190700,26620779,724,724,724,724,0
20231208,190600,26620779,724,724,724,724,0
20231208,190500,26620779,724,724,724,724,0
20231208,190400,26620779,724,724,724,724,0
20231208,190300,26620779,724,724,724,724,0
20231208,190200,26620779,724,724,724,724,0
20231208,190100,26620779,724,724,724,724,0
20231208,190000,26620779,724,724,724,724,0
20231208,185900,26620779,724,724,724,724,0
20231208,185800,26620779,724,724,724,724,0
20231208,185700,26620779,724,724,724,724,0
20231208,185600,26620779,724,724,724,724,0
20231208,185500,26620779,724,724,724,724,847
20231208,185400,26620779,724,724,724,724,0
20231208,185300,26620779,724,724,724,724,0
20231208,185200,26620779,724,724,724,724,0
20231208,185100,26620779,724,724,724,724,0
20231208,185000,26620779,724,724,724,724,0
20231208,184900,26620779,724,724,724,724,0
20231208,184800,26620779,724,724,724,724,0
20231208,184700,26620779,724,724,724,724,0
20231208,184600,26620779,724,724,724,724,0
20231208,184500,26620779,724,724,724,724,0
20231208,184400,26620779,724,724,724,724,0
20231208,184300,26620779,724,724,724,724,0
20231208,184200,26620779,724,724,724,724,0
20231208,184100,26620779,724,724,724,724,0
20231208,184000,26620779,724,724,724,724,0
20231208,183900,26620779,724,724,724,724,0
20231208,183800,26620779,724,724,724,724,0
20231208,183700,26620779,724,724,724,724,0
20231208,183600,26620779,724,724,724,724,0
20231208,183500,26620779,724,724,724,724,0
20231208,183400,26620779,724,724,724,724,0
20231208,183300,26620779,724,724,724,724,0
20231208,183200,26620779,724,724,724,724,0
20231208,183100,26620779,724,724,724,724,0
20231208,183000,26620779,724,724,724,724,0
20231208,182900,26620779,724,724,724,724,0
20231208,182800,26620779,724,724,724,724,0
20231208,182700,26620779,724,724,724,724,0
20231208,182600,26620779,724,724,724,724,0
20231208,182500,26620779,724,724,724,724,847
20231208,182400,26620779,724,724,724,724,0
20231208,182300,26620779,724,724,724,724,0
20231208,182200,26620779,724,724,724,724,0
20231208,182100,26620779,724,724,724,724,0
20231208,182000,26620779,724,724,724,724,0
20231208,181900,26620779,724,724,724,724,0
20231208,181800,26620779,724,724,724,724,0
20231208,181700,26620779,724,724,724,724,0
20231208,181600,26620779,724,724,724,724,0
20231208,181500,26620779,724,724,724,724,0
20231208,181400,26620779,724,724,724,724,0
20231208,181300,26620779,724,724,724,724,0
20231208,181200,26620779,724,724,724,724,0
20231208,181100,26620779,724,724,724,724,0
20231208,181000,26620779,724,724,724,724,0
20231208,180900,26620779,724,724,724,724,0
20231208,180800,26620779,724,724,724,724,0
20231208,180700,26620779,724,724,724,724,0
20231208,180600,26620779,724,724,724,724,0
20231208,180500,26620779,724,724,724,724,0
20231208,180400,26620779,724,724,724,724,0
20231208,180300,26620779,724,724,724,724,0
20231208,180200,26620779,724,724,724,724,0
20231208,180100,26620779,724,724,724,724,0
20231208,180000,26620779,724,724,724,724,0
20231208,175900,26620779,724,724,724,724,0
20231208,175800,26620779,724,724,724,724,0
20231208,175700,26620779,724,724,724,724,0
20231208,175600,26620779,724,724,724,724,0
20231208,175500,26620779,724,724,724,724,847
20231208,175400,26620779,724,724,724,724,0
20231208,175300,26620779,724,724,724,724,0
20231208,175200,26620779,724,724,724,724,0
20231208,175100,26620779,724,724,724,724,0
20231208,175000,26620779,724,724,724,724,0
20231208,174900,26620779,724,724,724,724,0
20231208,174800,26620779,724,724,724,724,0
20231208,174700,26620779,724,724,724,724,0
20231208,174600,26620779,724,724,724,724,0
20231208,174500,26620779,724,724,724,724,0
20231208,174400,26620779,724,724,724,724,0
20231208,174300,26620779,724,724,724,724,0
20231208,174200,26620779,724,724,724,724,0
20231208,174100,26620779,724,724,724,724,0
20231208,174000,26620779,724,724,724,724,0
20231208,173900,26620779,724,724,724,724,0
20231208,173800,26620779,724,724,724,724,0
20231208,173700,26620779,724,724,724,724,0
20231208,173600,26620779,724,724,724,724,0
20231208,173500,26620779,724,724,724,724,0
20231208,173400,26620779,724,724,724,724,0
20231208,173300,26620779,724,724,724,724,0
20231208,173200,26620779,724,724,724,724,0
20231208,173100,26620779,724,724,724,724,0
20231208,173000,26620779,724,724,724,724,0
20231208,172900,26620779,724,724,724,724,0
20231208,172800,26620779,724,724,724,724,0
20231208,172700,26620779,724,724,724,724,0
20231208,172600,26620779,724,724,724,724,0
20231208,172500,26620779,724,724,724,724,847
20231208,172400,26620779,724,724,724,724,0
20231208,172300,26620779,724,724,724,724,0
20231208,172200,26620779,724,724,724,724,0
20231208,172100,26620779,724,724,724,724,0
20231208,172000,26620779,724,724,724,724,0
20231208,171900,26620779,724,724,724,724,0
20231208,171800,26620779,724,724,724,724,0
20231208,171700,26620779,724,724,724,724,0
20231208,171600,26620779,724,724,724,724,0
20231208,171500,26620779,724,724,724,724,0
20231208,171400,26620779,724,724,724,724,0
20231208,171300,26620779,724,724,724,724,0
20231208,171200,26620779,724,724,724,724,0
20231208,171100,26620779,724,724,724,724,0
20231208,171000,26620779,724,724,724,724,0
20231208,170900,26620779,724,724,724,724,0
20231208,170800,26620779,724,724,724,724,0
20231208,170700,26620779,724,724,724,724,0
20231208,170600,26620779,724,724,724,724,0
20231208,170500,26620779,724,724,724,724,0
20231208,170400,26620779,724,724,724,724,0
20231208,170300,26620779,724,724,724,724,0
20231208,170200,26620779,724,724,724,724,0
20231208,170100,26620779,724,724,724,724,0
20231208,170000,26620779,724,724,724,724,0
20231208,165900,26620779,724,724,724,724,0
20231208,165800,26620779,724,724,724,724,0
20231208,165700,26620779,724,724,724,724,0
20231208,165600,26620779,724,724,724,724,0
20231208,165500,26620779,724,724,724,724,847
20231208,165400,26620779,724,724,724,724,0
20231208,165300,26620779,724,724,724,724,0
20231208,165200,26620779,724,724,724,724,0
20231208,165100,26620779,724,724,724,724,0
20231208,165000,26620779,724,724,724,724,0
20231208,164900,26620779,724,724,724,724,0
20231208,164800,26620779,724,724,724,724,0
20231208,164700,26620779,724,724,724,724,0
20231208,164600,26620779,724,724,724,724,0
20231208,164500,26620779,724,724,724,724,0
20231208,164400,26620779,724,724,724,724,0
20231208,164300,26620779,724,724,724,724,0
20231208,164200,26620779,724,724,724,724,0
20231208,164100,26620779,724,724,724,724,0
20231208,164000,26620779,724,724,724,724,0
20231208,163900,26620779,724,724,724,724,0
20231208,163800,26620779,724,724,724,724,0
20231208,163700,26620779,724,724,724,724,0
20231208,163600,26620779,724,724,724,724,0
20231208,163500,26620779,724,724,724,724,0
20231208,163400,26620779,724,724,724,724,0
20231208,163300,26620779,724,724,724,724,0
20231208,163200,26620779,724,724,724,724,0
20231208,163100,26620779,724,724,724,724,0
20231208,163000,26620779,724,724,724,724,0
20231208,162900,26620779,724,724,724,724,0
20231208,162800,26620779,724,724,724,724,0
20231208,162700,26620779,724,724,724,724,0
20231208,162600,26620779,724,724,724,724,0
20231208,162500,26620779,724,724,724,724,847
20231208,162400,26620779,724,724,724,724,0
20231208,162300,26620779,724,724,724,724,0
20231208,162200,26620779,724,724,724,724,0
20231208,162100,26620779,724,724,724,724,0
20231208,162000,26620779,724,724,724,724,0
20231208,161900,26620779,724,724,724,724,0
20231208,161800,26620779,724,724,724,724,0
20231208,161700,26620779,724,724,724,724,0
20231208,161600,26620779,724,724,724,724,0
20231208,161500,26620779,724,724,724,724,0
20231208,161400,26620779,724,724,724,724,0
20231208,161300,26620779,724,724,724,724,0
20231208,161200,26620779,724,724,724,724,0
20231208,161100,26620779,724,724,724,724,0
20231208,161000,26620779,724,724,724,724,0
20231208,160900,26620779,724,724,724,724,0
20231208,160800,26620779,724,724,724,724,0
20231208,160700,26620779,724,724,724,724,0
20231208,160600,26620779,724,724,724,724,0
20231208,160500,26620779,724,724,724,724,0
20231208,160400,26620779,724,724,724,724,0
20231208,160300,26620779,724,724,724,724,0
20231208,160200,26620779,724,724,724,724,0
20231208,160100,26620779,724,724,724,724,0
20231208,160000,26620779,724,724,724,724,0
20231208,155900,26620779,724,724,724,724,0
20231208,155800,26620779,724,724,724,724,0
20231208,155700,26620779,724,724,724,724,0
20231208,155600,26620779,724,724,724,724,0
20231208,155500,26620779,724,724,724,724,847
20231208,155400,26620779,724,724,724,724,0
20231208,155300,26620779,724,724,724,724,0
20231208,155200,26620779,724,724,724,724,0
20231208,155100,26620779,724,724,724,724,0
20231208,155000,26620779,724,724,724,724,0
20231208,154900,26620779,724,724,724,724,0
20231208,154800,26620779,724,724,724,724,0
20231208,154700,26620779,724,724,724,724,0
20231208,154600,26620779,724,724,724,724,0
20231208,154500,26620779,724,724,724,724,0
20231208,154400,26620779,724,724,724,724,0
20231208,154300,26620779,724,724,724,724,0
20231208,154200,26620779,724,724,724,724,0
20231208,154100,26620779,724,724,724,724,0
20231208,154000,26620779,724,724,724,724,0
20231208,153900,26620779,724,724,724,724,0
20231208,153800,26620779,724,724,724,724,0
20231208,153700,26620779,724,724,724,724,0
20231208,153600,26620779,724,724,724,724,0
20231208,153500,26620779,724,724,724,724,0
20231208,153400,26620779,724,724,724,724,0
20231208,153300,26620779,724,724,724,724,0
20231208,153200,26620779,724,724,724,724,0
20231208,153100,26620779,724,724,724,724,0
20231208,153000,26620779,724,724,724,724,847
20231208,152900,26007551,728,728,728,728,0
20231208,152800,26007551,728,728,728,728,0
20231208,152700,26007551,728,728,728,728,0
20231208,152600,26007551,728,728,728,728,0
20231208,152500,26007551,728,728,728,728,0
20231208,152400,26007551,728,728,728,728,0
20231208,152300,26007551,728,728,728,728,0
20231208,152200,26007551,728,728,728,728,0
20231208,152100,26007551,728,728,728,728,0
20231208,152000,26007551,728,728,728,728,0
20231208,151900,26007551,728,728,728,728,1
20231208,151800,26006823,725,725,725,725,1
20231208,151700,26006098,725,725,725,725,1
20231208,151600,26005373,725,725,725,725,1
20231208,151500,26004648,725,725,725,725,1
20231208,151400,26003923,725,725,725,725,1
20231208,151300,26003198,725,725,725,725,1
20231208,151200,26002473,725,725,725,725,0
20231208,151100,26002473,725,725,725,725,1
20231208,151000,26001748,728,727,728,725,3
20231208,150900,25999568,725,725,725,725,1
20231208,150800,25998843,725,725,725,725,1
20231208,150700,25998118,725,725,725,725,1
20231208,150600,25997393,728,726,728,726,25
20231208,150500,25979195,725,728,728,725,82
20231208,150400,25919536,725,725,725,725,0
20231208,150300,25919536,725,725,725,725,1
20231208,150200,25918811,725,725,725,725,1
20231208,150100,25918086,725,725,725,725,1
20231208,150000,25917361,726,726,726,726,1
20231208,145900,25916635,726,726,726,726,1
20231208,145800,25915909,726,726,726,726,1
20231208,145700,25915183,726,726,726,726,1
20231208,145600,25914457,728,727,728,727,90
20231208,145500,25848938,725,725,725,725,1
20231208,145400,25848213,725,725,725,725,1
20231208,145300,25847488,725,726,726,725,2
20231208,145200,25846037,726,726,726,726,1
20231208,145100,25845311,726,726,726,726,1
20231208,145000,25844585,726,726,726,726,1
20231208,144900,25843859,726,726,726,726,1
20231208,144800,25843133,726,726,726,726,1
20231208,144700,25842407,726,726,726,726,0
20231208,144600,25842407,726,726,726,726,1
20231208,144500,25841681,728,726,728,726,91
20231208,144400,25775436,726,726,726,726,1
20231208,144300,25774710,726,726,726,726,1
20231208,144200,25773984,728,726,728,726,15
20231208,144100,25763069,726,726,726,726,1
20231208,144000,25762343,726,726,726,726,1
20231208,143900,25761617,726,726,726,726,0
20231208,143800,25761617,726,726,726,726,1
20231208,143700,25760891,726,726,726,726,1
20231208,143600,25760165,726,726,726,726,1
20231208,143500,25759439,726,728,728,726,91
20231208,143400,25693193,726,726,726,726,1
20231208,143300,25692467,726,726,726,726,1
20231208,143200,25691741,726,726,726,726,1
20231208,143100,25691015,726,726,726,726,0
20231208,143000,25691015,726,726,726,726,1
20231208,142900,25690289,726,726,726,726,1
20231208,142800,25689563,726,726,726,726,1
20231208,142700,25688837,726,726,726,726,1
20231208,142600,25688111,726,726,726,726,1
20231208,142500,25687385,726,726,726,726,1
20231208,142400,25686659,726,726,726,726,1
20231208,142300,25685933,726,726,726,726,0
20231208,142200,25685933,726,726,726,726,1
20231208,142100,25685207,726,726,726,726,1
20231208,142000,25684481,726,726,726,726,1
20231208,141900,25683755,728,726,728,726,325
20231208,141800,25447157,726,726,726,726,1
20231208,141700,25446431,726,726,726,726,1
20231208,141600,25445705,728,728,728,728,283
20231208,141500,25239681,728,728,731,728,25
20231208,141400,25221421,727,727,727,727,0
20231208,141300,25221421,727,730,731,727,579
20231208,141200,24798177,726,726,726,726,1
20231208,141100,24797451,726,726,726,726,1
20231208,141000,24796725,726,726,726,726,1
20231208,140900,24795999,726,726,726,726,1
20231208,140800,24795273,727,727,727,727,1
20231208,140700,24794546,727,727,727,727,1
20231208,140600,24793819,727,727,727,727,0
20231208,140500,24793819,727,727,727,727,1
20231208,140400,24793092,727,727,727,727,1
20231208,140300,24792365,727,727,727,727,1
20231208,140200,24791638,728,728,728,728,1
20231208,140100,24790910,728,728,728,728,1
20231208,140000,24790182,729,729,729,729,1
20231208,135900,24789453,731,730,731,728,12
20231208,135800,24780688,730,730,730,730,4
20231208,135700,24777768,730,730,730,730,5
20231208,135600,24774118,730,731,731,730,306
20231208,135500,24550438,731,727,731,727,1728
20231208,135400,23289271,727,725,727,725,1365
20231208,135300,22296918,725,725,725,725,1
20231208,135200,22296193,725,725,725,725,1
20231208,135100,22295468,725,725,725,725,2
20231208,135000,22294018,725,725,725,725,0
20231208,134900,22294018,725,725,725,725,1
20231208,134800,22293293,725,725,725,725,1
20231208,134700,22292568,725,725,725,725,1
20231208,134600,22291843,725,725,725,725,1
20231208,134500,22291118,725,725,725,725,1
20231208,134400,22290393,725,725,725,725,1
20231208,134300,22289668,725,725,725,725,1
20231208,134200,22288943,725,725,725,725,1
20231208,134100,22288218,725,725,725,725,0
20231208,134000,22288218,725,725,725,725,1
20231208,133900,22287493,725,725,725,725,2
20231208,133800,22286043,725,725,725,725,1
20231208,133700,22285318,725,727,727,725,2
20231208,133600,22283866,725,725,725,725,1
20231208,133500,22283141,725,725,725,725,1
20231208,133400,22282416,725,725,725,725,1
20231208,133300,22281691,725,725,725,725,0
20231208,133200,22281691,725,725,725,725,1
20231208,133100,22280966,725,725,725,725,1
20231208,133000,22280241,725,725,725,725,1
20231208,132900,22279516,725,725,725,725,1
20231208,132800,22278791,725,725,725,725,1
20231208,132700,22278066,725,725,725,725,1
20231208,132600,22277341,725,725,725,725,1
20231208,132500,22276616,727,727,727,727,0
20231208,132400,22276616,727,725,727,725,3
20231208,132300,22274438,725,727,727,725,2
20231208,132200,22272986,725,725,725,725,1
20231208,132100,22272261,725,725,725,725,1
20231208,132000,22271536,725,726,726,725,22
20231208,131900,22255569,725,725,725,725,1
20231208,131800,22254844,726,726,726,726,49
20231208,131700,22219270,726,726,726,726,0
20231208,131600,22219270,726,726,726,726,1
20231208,131500,22218544,725,725,725,725,1
20231208,131400,22217819,725,725,725,725,1
20231208,131300,22217094,725,725,725,725,1
20231208,131200,22216369,725,726,726,725,39
20231208,131100,22188059,726,726,726,726,1
20231208,131000,22187333,726,726,726,726,1
20231208,130900,22186607,726,726,726,726,1
20231208,130800,22185881,726,726,726,726,0
20231208,130700,22185881,726,726,726,726,1
20231208,130600,22185155,726,726,726,726,1
20231208,130500,22184429,726,726,726,726,1
20231208,130400,22183703,726,726,726,726,1
20231208,130300,22182977,726,726,726,726,1
20231208,130200,22182251,726,726,726,726,1
20231208,130100,22181525,726,726,726,726,1
20231208,130000,22180799,726,726,726,726,0
20231208,125900,22180799,726,726,726,726,1
20231208,125800,22180073,726,726,726,726,1
20231208,125700,22179347,726,726,726,726,1
20231208,125600,22178621,726,726,726,726,1
20231208,125500,22177895,726,726,726,726,1
20231208,125400,22177169,726,726,726,726,1
20231208,125300,22176443,726,726,726,726,1
20231208,125200,22175717,726,726,726,726,0
20231208,125100,22175717,726,726,726,726,1
20231208,125000,22174991,726,726,726,726,1
20231208,124900,22174265,726,726,726,726,1
20231208,124800,22173539,726,726,726,726,1
20231208,124700,22172813,726,726,726,726,1
20231208,124600,22172087,726,726,726,726,1
20231208,124500,22171361,726,726,726,726,1
20231208,124400,22170635,726,726,726,726,0
20231208,124300,22170635,726,726,726,726,1
20231208,124200,22169909,726,726,726,726,1
20231208,124100,22169183,726,726,726,726,1
20231208,124000,22168457,726,726,726,726,1
20231208,123900,22167731,727,727,727,726,16
20231208,123800,22156100,727,727,727,726,26
20231208,123700,22137214,727,727,727,726,21
20231208,123600,22121948,727,727,727,726,11
20231208,123500,22113952,727,727,727,727,8
20231208,123400,22108136,727,727,727,726,11
20231208,123300,22100140,727,726,727,726,3
20231208,123200,22097960,726,726,726,726,1
20231208,123100,22097234,726,726,726,726,1
20231208,123000,22096508,726,726,726,726,1
20231208,122900,22095782,726,726,726,726,2
20231208,122800,22094330,726,726,726,726,1
20231208,122700,22093604,727,727,727,727,0
20231208,122600,22093604,727,726,727,726,5
20231208,122500,22089970,726,726,726,726,5
20231208,122400,22086340,726,726,726,726,1
20231208,122300,22085614,726,726,726,726,24
20231208,122200,22068190,726,726,726,726,151
20231208,122100,21958564,726,726,726,726,1
20231208,122000,21957838,726,726,726,726,1
20231208,121900,21957112,726,726,726,726,0
20231208,121800,21957112,726,726,726,726,1
20231208,121700,21956386,726,726,726,726,1
20231208,121600,21955660,726,726,726,726,1
20231208,121500,21954934,726,726,726,726,1
20231208,121400,21954208,726,727,727,726,747
20231208,121300,21411140,726,726,726,726,1
20231208,121200,21410414,726,726,726,726,1
20231208,121100,21409688,726,726,726,726,1
20231208,121000,21408962,726,726,726,726,0
20231208,120900,21408962,726,726,726,726,2
20231208,120800,21407510,726,726,726,726,1
20231208,120700,21406784,726,726,726,726,1
20231208,120600,21406058,726,726,726,726,1
20231208,120500,21405332,726,726,726,726,1
20231208,120400,21404606,726,726,726,726,1
20231208,120300,21403880,726,726,726,726,1
20231208,120200,21403154,726,726,726,726,0
20231208,120100,21403154,726,726,726,726,1
20231208,120000,21402428,726,726,726,726,2
20231208,115900,21400976,726,726,726,726,1
20231208,115800,21400250,726,726,726,726,618
20231208,115700,20951582,725,725,725,725,1
20231208,115600,20950857,725,725,725,725,1
20231208,115500,20950132,725,725,725,725,1
20231208,115400,20949407,725,725,725,725,0
20231208,115300,20949407,725,725,725,725,1
20231208,115200,20948682,725,725,725,725,1
20231208,115100,20947957,725,725,725,725,1
20231208,115000,20947232,725,725,725,725,1
20231208,114900,20946507,725,725,725,725,1
20231208,114800,20945782,725,725,725,725,1
20231208,114700,20945057,725,725,725,725,1
20231208,114600,20944332,725,725,725,725,0
20231208,114500,20944332,725,725,725,725,1
20231208,114400,20943607,725,725,725,725,1
20231208,114300,20942882,725,725,725,725,1
20231208,114200,20942157,725,725,725,725,1
20231208,114100,20941432,725,725,725,725,1
20231208,114000,20940707,725,725,725,725,1
20231208,113900,20939982,725,725,725,725,1
20231208,113800,20939257,725,725,725,725,1
20231208,113700,20938532,725,725,725,725,0
20231208,113600,20938532,725,725,725,725,1
20231208,113500,20937807,725,725,725,725,1
20231208,113400,20937082,725,725,725,724,2225
20231208,113300,19324045,725,725,725,725,1
20231208,113200,19323320,725,726,726,725,201
20231208,113100,19177395,725,725,725,725,1
20231208,113000,19176670,725,725,725,725,6
20231208,112900,19172320,725,725,725,725,0
20231208,112800,19172320,725,725,725,725,1
20231208,112700,19171595,725,725,725,725,1
20231208,112600,19170870,725,725,725,725,501
20231208,112500,18807645,725,725,725,725,1
20231208,112400,18806920,725,725,725,725,1
20231208,112300,18806195,725,725,725,725,1
20231208,112200,18805470,725,725,725,725,1
20231208,112100,18804745,725,725,725,725,0
20231208,112000,18804745,725,725,725,725,72
20231208,111900,18752545,726,725,726,725,101
20231208,111800,18679220,726,725,726,725,70
20231208,111700,18628401,725,725,725,725,1
20231208,111600,18627676,725,725,725,725,1
20231208,111500,18626951,726,726,726,725,5
20231208,111400,18623322,725,725,725,725,1
20231208,111300,18622597,725,725,725,725,0
20231208,111200,18622597,725,725,725,725,1
20231208,111100,18621872,725,725,725,725,1
20231208,111000,18621147,725,725,725,725,1
20231208,110900,18620422,725,725,725,725,1
20231208,110800,18619697,726,725,726,725,2
20231208,110700,18618246,725,725,725,725,1
20231208,110600,18617521,725,725,725,725,1
20231208,110500,18616796,725,725,725,725,1
20231208,110400,18616071,725,725,725,725,0
20231208,110300,18616071,725,725,725,725,1
20231208,110200,18615346,725,725,725,725,1
20231208,110100,18614621,725,724,725,724,1260
20231208,110000,17702122,724,724,724,724,1
20231208,105900,17701398,724,724,724,724,1
20231208,105800,17700674,725,724,725,724,3
20231208,105700,17698500,724,724,724,724,1
20231208,105600,17697776,725,725,725,725,2
20231208,105500,17696326,724,724,724,724,1
20231208,105400,17695602,724,724,724,724,1
20231208,105300,17694878,724,724,724,724,1
20231208,105200,17694154,724,724,724,724,1
20231208,105100,17693430,724,724,724,724,1
20231208,105000,17692706,724,724,724,724,1
20231208,104900,17691982,724,724,724,724,1
20231208,104800,17691258,724,724,724,724,0
20231208,104700,17691258,724,724,724,724,2
20231208,104600,17689810,724,724,724,724,1
20231208,104500,17689086,724,724,724,724,1
20231208,104400,17688362,724,724,724,724,1
20231208,104300,17687638,724,724,724,724,1
20231208,104200,17686914,724,724,724,724,1
20231208,104100,17686190,724,724,724,724,4
20231208,104000,17683294,724,724,724,724,0
20231208,103900,17683294,724,724,724,724,1
20231208,103800,17682570,724,724,724,724,1
20231208,103700,17681846,724,724,724,724,1
20231208,103600,17681122,724,724,724,724,1
20231208,103500,17680398,724,724,724,724,6
20231208,103400,17676054,724,724,724,724,429
20231208,103300,17365458,724,724,724,724,1
20231208,103200,17364734,724,724,724,724,1
20231208,103100,17364010,724,724,724,724,0
20231208,103000,17364010,724,724,724,724,1
20231208,102900,17363286,724,724,724,724,1
20231208,102800,17362562,724,724,724,724,1
20231208,102700,17361838,724,724,724,724,1
20231208,102600,17361114,724,724,724,724,1
20231208,102500,17360390,724,724,724,724,1
20231208,102400,17359666,725,724,725,724,501
20231208,102300,16996442,724,724,724,724,0
20231208,102200,16996442,724,724,724,724,1
20231208,102100,16995718,724,724,724,724,1
20231208,102000,16994994,725,725,725,725,7685
20231208,101900,11423369,725,726,726,725,101
20231208,101800,11350044,725,725,725,725,1
20231208,101700,11349319,725,725,725,725,1
20231208,101600,11348594,725,724,725,724,6676
20231208,101500,6508495,724,724,724,724,0
20231208,101400,6508495,724,724,724,724,5
20231208,101300,6504875,724,725,725,724,31
20231208,101200,6482404,725,725,725,725,1
20231208,101100,6481679,725,725,725,725,1
20231208,101000,6480954,725,725,725,725,1
20231208,100900,6480229,725,725,725,725,1
20231208,100800,6479504,725,725,725,725,1
20231208,100700,6478779,725,725,725,725,0
20231208,100600,6478779,725,725,725,725,1
20231208,100500,6478054,725,725,725,725,4
20231208,100400,6475154,725,725,725,725,1
20231208,100300,6474429,725,725,725,725,1
20231208,100200,6473704,725,725,725,725,1
20231208,100100,6472979,725,725,725,725,1
20231208,100000,6472254,725,725,725,725,1
20231208,095900,6471529,725,725,725,725,1
20231208,095800,6470804,725,725,725,725,8
20231208,095700,6465004,725,725,725,725,1
20231208,095600,6464279,725,725,725,725,1
20231208,095500,6463554,725,725,725,725,1
20231208,095400,6462829,726,726,726,726,20
20231208,095300,6448309,726,726,726,726,1
20231208,095200,6447583,726,726,726,726,1
20231208,095100,6446857,726,726,726,726,1
20231208,095000,6446131,728,728,728,728,2
20231208,094900,6444675,726,726,726,726,1
20231208,094800,6443949,726,727,727,726,6
20231208,094700,6439588,728,728,729,728,26
20231208,094600,6420659,728,728,728,728,1
20231208,094500,6419931,728,728,728,728,1
20231208,094400,6419203,728,728,728,728,1
20231208,094300,6418475,728,728,728,728,1
20231208,094200,6417747,728,728,728,728,0
20231208,094100,6417747,728,728,728,728,1
20231208,094000,6417019,728,728,728,728,1
20231208,093900,6416291,728,730,730,727,724
20231208,093800,5887832,730,727,730,727,3
20231208,093700,5885645,727,727,727,727,1
20231208,093600,5884918,727,727,727,727,1
20231208,093500,5884191,727,727,727,727,1
20231208,093400,5883464,727,727,727,727,0
20231208,093300,5883464,727,727,727,727,1
20231208,093200,5882737,727,727,727,727,1
20231208,093100,5882010,727,727,727,727,1
20231208,093000,5881283,727,727,727,727,1
20231208,092900,5880556,727,727,727,727,1
20231208,092800,5879829,727,727,727,727,1
20231208,092700,5879102,730,727,730,727,2
20231208,092600,5877645,730,727,730,727,2
20231208,092500,5876188,728,728,728,728,0
20231208,092400,5876188,728,728,728,728,1
20231208,092300,5875460,728,728,728,728,1
20231208,092200,5874732,728,728,728,728,1
20231208,092100,5874004,728,728,728,728,1
20231208,092000,5873276,731,725,731,725,16
20231208,091900,5861613,725,728,728,725,296
20231208,091800,5646889,728,728,728,728,1
20231208,091700,5646161,731,731,731,731,0
20231208,091600,5646161,731,727,731,727,13
20231208,091500,5636662,727,727,727,727,1
20231208,091400,5635935,727,727,727,727,1
20231208,091300,5635208,727,731,731,727,2
20231208,091200,5633750,727,727,727,727,1
20231208,091100,5633023,727,727,727,727,1
20231208,091000,5632296,727,731,731,727,5
20231208,090900,5628645,727,727,727,727,0
20231208,090800,5628645,727,727,727,727,1
20231208,090700,5627918,727,727,727,727,1
20231208,090600,5627191,727,727,727,727,1
20231208,090500,5626464,725,731,731,725,696
20231208,090400,5117694,725,725,725,725,1
20231208,090300,5116969,725,725,725,725,1
20231208,090200,5116244,725,731,731,725,301
20231208,090100,4896219,731,725,731,725,12
20231208,090000,4887459,724,731,731,724,6685