KissMeData/078590/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194800,4605982025,650,650,650,650,146059
20231204,194700,4605982025,650,650,650,650,0
20231204,194600,4605982025,650,650,650,650,0
20231204,194500,4605982025,650,650,650,650,0
20231204,194400,4605982025,650,650,650,650,0
20231204,194300,4605982025,650,650,650,650,0
20231204,194200,4605982025,650,650,650,650,0
20231204,194100,4605982025,650,650,650,650,0
20231204,194000,4605982025,650,650,650,650,0
20231204,193900,4605982025,650,650,650,650,0
20231204,193800,4605982025,650,650,650,650,0
20231204,193700,4605982025,650,650,650,650,0
20231204,193600,4605982025,650,650,650,650,0
20231204,193500,4605982025,650,650,650,650,0
20231204,193400,4605982025,650,650,650,650,0
20231204,193300,4605982025,650,650,650,650,0
20231204,193200,4605982025,650,650,650,650,0
20231204,193100,4605982025,650,650,650,650,0
20231204,193000,4605982025,650,650,650,650,0
20231204,192900,4605982025,650,650,650,650,0
20231204,192800,4605982025,650,650,650,650,0
20231204,192700,4605982025,650,650,650,650,0
20231204,192600,4605982025,650,650,650,650,0
20231204,192500,4605982025,650,650,650,650,0
20231204,192400,4605982025,650,650,650,650,0
20231204,192300,4605982025,650,650,650,650,0
20231204,192200,4605982025,650,650,650,650,0
20231204,192100,4605982025,650,650,650,650,0
20231204,192000,4605982025,650,650,650,650,0
20231204,191900,4605982025,650,650,650,650,0
20231204,191800,4605982025,650,650,650,650,146059
20231204,191700,4605982025,650,650,650,650,0
20231204,191600,4605982025,650,650,650,650,0
20231204,191500,4605982025,650,650,650,650,0
20231204,191400,4605982025,650,650,650,650,0
20231204,191300,4605982025,650,650,650,650,0
20231204,191200,4605982025,650,650,650,650,0
20231204,191100,4605982025,650,650,650,650,0
20231204,191000,4605982025,650,650,650,650,0
20231204,190900,4605982025,650,650,650,650,0
20231204,190800,4605982025,650,650,650,650,0
20231204,190700,4605982025,650,650,650,650,0
20231204,190600,4605982025,650,650,650,650,0
20231204,190500,4605982025,650,650,650,650,0
20231204,190400,4605982025,650,650,650,650,0
20231204,190300,4605982025,650,650,650,650,0
20231204,190200,4605982025,650,650,650,650,0
20231204,190100,4605982025,650,650,650,650,0
20231204,190000,4605982025,650,650,650,650,0
20231204,185900,4605982025,650,650,650,650,0
20231204,185800,4605982025,650,650,650,650,0
20231204,185700,4605982025,650,650,650,650,0
20231204,185600,4605982025,650,650,650,650,0
20231204,185500,4605982025,650,650,650,650,0
20231204,185400,4605982025,650,650,650,650,0
20231204,185300,4605982025,650,650,650,650,0
20231204,185200,4605982025,650,650,650,650,0
20231204,185100,4605982025,650,650,650,650,0
20231204,185000,4605982025,650,650,650,650,0
20231204,184900,4605982025,650,650,650,650,0
20231204,184800,4605982025,650,650,650,650,146059
20231204,184700,4605982025,650,650,650,650,0
20231204,184600,4605982025,650,650,650,650,0
20231204,184500,4605982025,650,650,650,650,0
20231204,184400,4605982025,650,650,650,650,0
20231204,184300,4605982025,650,650,650,650,0
20231204,184200,4605982025,650,650,650,650,0
20231204,184100,4605982025,650,650,650,650,0
20231204,184000,4605982025,650,650,650,650,0
20231204,183900,4605982025,650,650,650,650,0
20231204,183800,4605982025,650,650,650,650,0
20231204,183700,4605982025,650,650,650,650,0
20231204,183600,4605982025,650,650,650,650,0
20231204,183500,4605982025,650,650,650,650,0
20231204,183400,4605982025,650,650,650,650,0
20231204,183300,4605982025,650,650,650,650,0
20231204,183200,4605982025,650,650,650,650,0
20231204,183100,4605982025,650,650,650,650,0
20231204,183000,4605982025,650,650,650,650,0
20231204,182900,4605982025,650,650,650,650,0
20231204,182800,4605982025,650,650,650,650,0
20231204,182700,4605982025,650,650,650,650,0
20231204,182600,4605982025,650,650,650,650,0
20231204,182500,4605982025,650,650,650,650,0
20231204,182400,4605982025,650,650,650,650,0
20231204,182300,4605982025,650,650,650,650,0
20231204,182200,4605982025,650,650,650,650,0
20231204,182100,4605982025,650,650,650,650,0
20231204,182000,4605982025,650,650,650,650,0
20231204,181900,4605982025,650,650,650,650,0
20231204,181800,4605982025,650,650,650,650,146059
20231204,181700,4605982025,650,650,650,650,0
20231204,181600,4605982025,650,650,650,650,0
20231204,181500,4605982025,650,650,650,650,0
20231204,181400,4605982025,650,650,650,650,0
20231204,181300,4605982025,650,650,650,650,0
20231204,181200,4605982025,650,650,650,650,0
20231204,181100,4605982025,650,650,650,650,0
20231204,181000,4605982025,650,650,650,650,0
20231204,180900,4605982025,650,650,650,650,0
20231204,180800,4605982025,650,650,650,650,0
20231204,180700,4605982025,650,650,650,650,0
20231204,180600,4605982025,650,650,650,650,0
20231204,180500,4605982025,650,650,650,650,0
20231204,180400,4605982025,650,650,650,650,0
20231204,180300,4605982025,650,650,650,650,0
20231204,180200,4605982025,650,650,650,650,0
20231204,180100,4605982025,650,650,650,650,0
20231204,180000,4605982025,650,650,650,650,0
20231204,175900,4605982025,650,650,650,650,0
20231204,175800,4605982025,650,650,650,650,0
20231204,175700,4605982025,650,650,650,650,0
20231204,175600,4605982025,650,650,650,650,0
20231204,175500,4605982025,650,650,650,650,0
20231204,175400,4605982025,650,650,650,650,0
20231204,175300,4605982025,650,650,650,650,0
20231204,175200,4605982025,650,650,650,650,0
20231204,175100,4605982025,650,650,650,650,0
20231204,175000,4605982025,650,650,650,650,0
20231204,174900,4605982025,650,650,650,650,0
20231204,174800,4605982025,650,650,650,650,146059
20231204,174700,4605982025,650,650,650,650,0
20231204,174600,4605982025,650,650,650,650,0
20231204,174500,4605982025,650,650,650,650,0
20231204,174400,4605982025,650,650,650,650,0
20231204,174300,4605982025,650,650,650,650,0
20231204,174200,4605982025,650,650,650,650,0
20231204,174100,4605982025,650,650,650,650,0
20231204,174000,4605982025,650,650,650,650,0
20231204,173900,4605982025,650,650,650,650,0
20231204,173800,4605982025,650,650,650,650,0
20231204,173700,4605982025,650,650,650,650,0
20231204,173600,4605982025,650,650,650,650,0
20231204,173500,4605982025,650,650,650,650,0
20231204,173400,4605982025,650,650,650,650,0
20231204,173300,4605982025,650,650,650,650,0
20231204,173200,4605982025,650,650,650,650,0
20231204,173100,4605982025,650,650,650,650,0
20231204,173000,4605982025,650,650,650,650,0
20231204,172900,4605982025,650,650,650,650,0
20231204,172800,4605982025,650,650,650,650,0
20231204,172700,4605982025,650,650,650,650,0
20231204,172600,4605982025,650,650,650,650,0
20231204,172500,4605982025,650,650,650,650,0
20231204,172400,4605982025,650,650,650,650,0
20231204,172300,4605982025,650,650,650,650,0
20231204,172200,4605982025,650,650,650,650,0
20231204,172100,4605982025,650,650,650,650,0
20231204,172000,4605982025,650,650,650,650,0
20231204,171900,4605982025,650,650,650,650,0
20231204,171800,4605982025,650,650,650,650,146059
20231204,171700,4605982025,650,650,650,650,0
20231204,171600,4605982025,650,650,650,650,0
20231204,171500,4605982025,650,650,650,650,0
20231204,171400,4605982025,650,650,650,650,0
20231204,171300,4605982025,650,650,650,650,0
20231204,171200,4605982025,650,650,650,650,0
20231204,171100,4605982025,650,650,650,650,0
20231204,171000,4605982025,650,650,650,650,0
20231204,170900,4605982025,650,650,650,650,0
20231204,170800,4605982025,650,650,650,650,0
20231204,170700,4605982025,650,650,650,650,0
20231204,170600,4605982025,650,650,650,650,0
20231204,170500,4605982025,650,650,650,650,0
20231204,170400,4605982025,650,650,650,650,0
20231204,170300,4605982025,650,650,650,650,0
20231204,170200,4605982025,650,650,650,650,0
20231204,170100,4605982025,650,650,650,650,0
20231204,170000,4605982025,650,650,650,650,0
20231204,165900,4605982025,650,650,650,650,0
20231204,165800,4605982025,650,650,650,650,0
20231204,165700,4605982025,650,650,650,650,0
20231204,165600,4605982025,650,650,650,650,0
20231204,165500,4605982025,650,650,650,650,0
20231204,165400,4605982025,650,650,650,650,0
20231204,165300,4605982025,650,650,650,650,0
20231204,165200,4605982025,650,650,650,650,0
20231204,165100,4605982025,650,650,650,650,0
20231204,165000,4605982025,650,650,650,650,0
20231204,164900,4605982025,650,650,650,650,0
20231204,164800,4605982025,650,650,650,650,146059
20231204,164700,4605982025,650,650,650,650,0
20231204,164600,4605982025,650,650,650,650,0
20231204,164500,4605982025,650,650,650,650,0
20231204,164400,4605982025,650,650,650,650,0
20231204,164300,4605982025,650,650,650,650,0
20231204,164200,4605982025,650,650,650,650,0
20231204,164100,4605982025,650,650,650,650,0
20231204,164000,4605982025,650,650,650,650,0
20231204,163900,4605982025,650,650,650,650,0
20231204,163800,4605982025,650,650,650,650,0
20231204,163700,4605982025,650,650,650,650,0
20231204,163600,4605982025,650,650,650,650,0
20231204,163500,4605982025,650,650,650,650,0
20231204,163400,4605982025,650,650,650,650,0
20231204,163300,4605982025,650,650,650,650,0
20231204,163200,4605982025,650,650,650,650,0
20231204,163100,4605982025,650,650,650,650,0
20231204,163000,4605982025,650,650,650,650,0
20231204,162900,4605982025,650,650,650,650,0
20231204,162800,4605982025,650,650,650,650,0
20231204,162700,4605982025,650,650,650,650,0
20231204,162600,4605982025,650,650,650,650,0
20231204,162500,4605982025,650,650,650,650,0
20231204,162400,4605982025,650,650,650,650,0
20231204,162300,4605982025,650,650,650,650,0
20231204,162200,4605982025,650,650,650,650,0
20231204,162100,4605982025,650,650,650,650,0
20231204,162000,4605982025,650,650,650,650,0
20231204,161900,4605982025,650,650,650,650,0
20231204,161800,4605982025,650,650,650,650,146059
20231204,161700,4605982025,650,650,650,650,0
20231204,161600,4605982025,650,650,650,650,0
20231204,161500,4605982025,650,650,650,650,0
20231204,161400,4605982025,650,650,650,650,0
20231204,161300,4605982025,650,650,650,650,0
20231204,161200,4605982025,650,650,650,650,0
20231204,161100,4605982025,650,650,650,650,0
20231204,161000,4605982025,650,650,650,650,0
20231204,160900,4605982025,650,650,650,650,0
20231204,160800,4605982025,650,650,650,650,0
20231204,160700,4605982025,650,650,650,650,0
20231204,160600,4605982025,650,650,650,650,0
20231204,160500,4605982025,650,650,650,650,0
20231204,160400,4605982025,650,650,650,650,0
20231204,160300,4605982025,650,650,650,650,0
20231204,160200,4605982025,650,650,650,650,0
20231204,160100,4605982025,650,650,650,650,0
20231204,160000,4605982025,650,650,650,650,0
20231204,155900,4605982025,650,650,650,650,0
20231204,155800,4605982025,650,650,650,650,0
20231204,155700,4605982025,650,650,650,650,0
20231204,155600,4605982025,650,650,650,650,0
20231204,155500,4605982025,650,650,650,650,0
20231204,155400,4605982025,650,650,650,650,0
20231204,155300,4605982025,650,650,650,650,0
20231204,155200,4605982025,650,650,650,650,0
20231204,155100,4605982025,650,650,650,650,0
20231204,155000,4605982025,650,650,650,650,0
20231204,154900,4605982025,650,650,650,650,0
20231204,154800,4605982025,650,650,650,650,146059
20231204,154700,4605982025,650,650,650,650,0
20231204,154600,4605982025,650,650,650,650,0
20231204,154500,4605982025,650,650,650,650,0
20231204,154400,4605982025,650,650,650,650,0
20231204,154300,4605982025,650,650,650,650,0
20231204,154200,4605982025,650,650,650,650,0
20231204,154100,4605982025,650,650,650,650,0
20231204,154000,4605982025,650,650,650,650,0
20231204,153900,4605982025,650,650,650,650,0
20231204,153800,4605982025,650,650,650,650,0
20231204,153700,4605982025,650,650,650,650,0
20231204,153600,4605982025,650,650,650,650,0
20231204,153500,4605982025,650,650,650,650,0
20231204,153400,4605982025,650,650,650,650,0
20231204,153300,4605982025,650,650,650,650,0
20231204,153200,4605982025,650,650,650,650,0
20231204,153100,4605982025,650,650,650,650,0
20231204,153000,4605982025,650,650,650,650,146059
20231204,152900,4511043675,653,653,653,653,0
20231204,152800,4511043675,653,653,653,653,0
20231204,152700,4511043675,653,653,653,653,0
20231204,152600,4511043675,653,653,653,653,0
20231204,152500,4511043675,653,653,653,653,0
20231204,152400,4511043675,653,653,653,653,0
20231204,152300,4511043675,653,653,653,653,0
20231204,152200,4511043675,653,653,653,653,0
20231204,152100,4511043675,653,653,653,653,0
20231204,152000,4511043675,653,653,653,653,0
20231204,151900,4511043675,653,654,654,651,178575
20231204,151800,4394421817,654,645,654,645,184770
20231204,151700,4274315261,646,645,646,644,26535
20231204,151600,4257201534,645,643,645,642,37021
20231204,151500,4233397867,643,642,643,642,10674
20231204,151400,4226541295,643,642,643,642,3595
20231204,151300,4224231073,642,642,642,641,3425
20231204,151200,4222032748,643,642,643,641,17595
20231204,151100,4210732276,642,642,643,642,6893
20231204,151000,4206304372,642,645,645,642,2061
20231204,150900,4204979172,643,642,643,642,7980
20231204,150800,4199854033,642,643,646,641,37186
20231204,150700,4175985712,641,641,641,640,34422
20231204,150600,4153921219,640,641,641,640,14584
20231204,150500,4144575875,640,641,641,640,5082
20231204,150400,4141323394,640,641,641,640,30440
20231204,150300,4121831447,642,644,644,642,14606
20231204,150200,4112436044,644,645,645,643,4360
20231204,150100,4109628829,645,644,646,644,3554
20231204,150000,4107337013,646,646,647,645,2356
20231204,145900,4105816145,645,645,647,645,6922
20231204,145800,4101343327,645,645,645,644,1698
20231204,145700,4100248157,645,645,645,644,6822
20231204,145600,4095849967,645,647,647,645,6328
20231204,145500,4091766739,647,646,647,645,18740
20231204,145400,4079669351,645,647,647,645,15321
20231204,145300,4069782412,647,646,647,645,28205
20231204,145200,4051579107,645,647,647,645,20894
20231204,145100,4038091341,647,646,647,645,56281
20231204,145000,4001710208,646,643,646,643,27669
20231204,144900,3983867088,644,644,644,642,17797
20231204,144800,3972411025,643,644,645,642,10777
20231204,144700,3965480358,645,645,645,641,17823
20231204,144600,3954037128,645,647,648,645,25341
20231204,144500,3937646018,648,650,650,646,22784
20231204,144400,3922865656,649,650,651,649,21046
20231204,144300,3909171891,650,642,652,642,227282
20231204,144200,3762063383,642,639,642,639,29390
20231204,144100,3743258896,637,637,640,637,1967
20231204,144000,3742005875,637,640,640,637,3664
20231204,143900,3739671634,640,640,640,636,6112
20231204,143800,3735777148,640,638,640,637,2096
20231204,143700,3734440532,639,639,639,637,1615
20231204,143600,3733408811,640,640,640,640,1
20231204,143500,3733408171,639,639,639,639,1798
20231204,143400,3732259249,639,639,639,639,732
20231204,143300,3731791501,639,639,639,637,1496
20231204,143200,3730837911,639,637,639,637,2047
20231204,143100,3729530628,637,639,639,637,145
20231204,143000,3729438011,639,638,639,638,548
20231204,142900,3729088039,637,637,637,637,1603
20231204,142800,3728066928,635,635,635,635,0
20231204,142700,3728066928,635,634,638,634,4048
20231204,142600,3725485714,634,639,639,634,9499
20231204,142500,3719462990,635,639,639,634,23909
20231204,142400,3704279255,636,635,636,635,1053
20231204,142300,3703610500,636,638,638,636,12398
20231204,142200,3695722947,638,638,638,638,664
20231204,142100,3695299315,638,639,639,638,129
20231204,142000,3695216886,639,639,639,637,318
20231204,141900,3695013686,639,641,641,639,6086
20231204,141800,3691118554,641,639,641,639,668
20231204,141700,3690691700,639,639,641,637,3183
20231204,141600,3688660393,639,643,643,639,1150
20231204,141500,3687925284,643,643,644,643,9513
20231204,141400,3681800541,644,644,644,644,645
20231204,141300,3681385161,644,637,644,636,34504
20231204,141200,3659297099,637,638,638,637,157
20231204,141100,3659196963,639,639,639,639,678
20231204,141000,3658763721,639,639,639,639,127
20231204,140900,3658682568,639,639,640,639,142
20231204,140800,3658591761,640,640,640,635,5146
20231204,140700,3655318390,640,639,640,639,287
20231204,140600,3655134996,640,637,640,637,6654
20231204,140500,3650884657,639,639,639,638,1130
20231204,140400,3650162792,639,639,639,639,127
20231204,140300,3650081639,639,640,640,636,7341
20231204,140200,3645412175,640,636,640,636,2758
20231204,140100,3643657055,640,640,640,635,6446
20231204,140000,3639561923,640,640,640,640,1294
20231204,135900,3638733763,640,638,640,638,11073
20231204,135800,3631654290,638,638,638,637,4727
20231204,135700,3628639834,638,638,638,638,2360
20231204,135600,3627134154,637,637,638,636,853
20231204,135500,3626590826,637,635,637,635,7734
20231204,135400,3621679666,635,635,635,635,1222
20231204,135300,3620903696,635,635,636,635,659
20231204,135200,3620485031,635,637,638,635,1657
20231204,135100,3619432805,635,634,637,634,5082
20231204,135000,3616205902,634,638,638,634,15499
20231204,134900,3606372521,634,636,636,634,4824
20231204,134800,3603313505,638,638,638,636,1941
20231204,134700,3602078973,638,639,639,634,13775
20231204,134600,3593332248,639,639,639,637,93
20231204,134500,3593272825,639,639,639,639,1
20231204,134400,3593272186,636,639,639,635,18448
20231204,134300,3581528338,638,638,638,638,11488
20231204,134200,3574198994,638,638,638,638,984
20231204,134100,3573571202,638,636,638,636,3758
20231204,134000,3571177611,636,636,636,636,21349
20231204,133900,3557599647,635,635,636,634,6475
20231204,133800,3553488462,635,636,636,635,8474
20231204,133700,3548107461,636,636,636,635,12071
20231204,133600,3540438159,636,638,638,636,823
20231204,133500,3539914678,638,637,638,636,1777
20231204,133400,3538782799,637,637,637,637,2840
20231204,133300,3536973719,637,637,637,637,500
20231204,133200,3536655219,638,637,638,637,2367
20231204,133100,3535146557,637,636,637,636,98
20231204,133000,3535084164,636,637,637,636,3467
20231204,132900,3532879145,636,637,637,636,27707
20231204,132800,3515257491,636,637,637,636,14741
20231204,132700,3505880163,638,638,638,638,776
20231204,132600,3505385075,637,637,638,637,1217
20231204,132500,3504609845,637,638,638,637,506
20231204,132400,3504287517,638,637,638,637,6168
20231204,132300,3500358450,637,638,638,637,5001
20231204,132200,3497172812,637,638,638,637,2307
20231204,132100,3495703220,637,640,640,637,2170
20231204,132000,3494320380,639,639,639,637,16351
20231204,131900,3483897715,639,639,639,639,3665
20231204,131800,3481555780,639,639,639,639,401
20231204,131700,3481299541,639,639,639,638,549
20231204,131600,3480948829,638,638,639,638,2008
20231204,131500,3479665928,640,638,640,638,3418
20231204,131400,3477485172,640,639,640,637,14990
20231204,131300,3467919094,638,639,640,638,3448
20231204,131200,3465719207,640,640,640,640,716
20231204,131100,3465260967,640,636,640,636,4242
20231204,131000,3462557351,640,640,643,636,12009
20231204,130900,3454901127,640,640,640,639,1558
20231204,130800,3453904171,643,639,644,639,2475
20231204,130700,3452313007,645,644,645,637,13490
20231204,130600,3443674334,645,643,645,642,11765
20231204,130500,3436090953,644,644,644,644,1003
20231204,130400,3435445021,642,642,642,639,29405
20231204,130300,3416592250,642,642,642,641,22074
20231204,130200,3402436520,641,645,645,641,4577
20231204,130100,3399497263,645,645,646,645,2893
20231204,130000,3397631276,644,644,645,643,4121
20231204,125900,3394977091,644,645,645,644,557
20231204,125800,3394618270,643,644,644,641,3579
20231204,125700,3392317142,644,644,645,644,574
20231204,125600,3391947416,644,645,646,644,882
20231204,125500,3391379279,648,650,650,643,86464
20231204,125400,3335244113,650,647,650,647,14567
20231204,125300,3325791653,648,641,650,641,67703
20231204,125200,3281976143,641,640,641,637,11490
20231204,125100,3274649494,640,643,643,640,1741
20231204,125000,3273533074,645,643,645,642,101
20231204,124900,3273468137,642,644,645,642,12198
20231204,124800,3265623716,644,643,644,643,2029
20231204,124700,3264319067,643,643,643,641,5312
20231204,124600,3260913451,643,640,643,640,27966
20231204,124500,3242988386,641,640,641,640,1647
20231204,124400,3241933668,640,641,641,640,5003
20231204,124300,3238731126,641,640,642,640,962
20231204,124200,3238114821,639,639,642,639,24740
20231204,124100,3222254787,639,640,642,639,5143
20231204,124000,3218966185,642,641,642,637,36491
20231204,123900,3195692874,642,642,642,641,6971
20231204,123800,3191223351,642,641,643,641,5068
20231204,123700,3187970877,641,642,643,641,8789
20231204,123600,3182331485,643,643,643,641,609
20231204,123500,3181940458,643,643,643,641,909
20231204,123400,3181356571,643,645,646,643,9384
20231204,123300,3175318713,646,646,646,644,14959
20231204,123200,3165667405,646,646,646,645,10926
20231204,123100,3158614312,645,647,647,645,7655
20231204,123000,3153671649,647,646,647,645,4214
20231204,122900,3150949398,645,642,646,642,16193
20231204,122800,3140530156,642,641,642,640,10442
20231204,122700,3133837085,641,644,645,640,44717
20231204,122600,3105078927,645,645,647,645,16716
20231204,122500,3094290187,645,645,646,645,7432
20231204,122400,3089495206,645,648,648,645,23799
20231204,122300,3074135082,648,649,649,645,7585
20231204,122200,3069226621,650,641,650,641,204877
20231204,122100,2936558068,641,638,641,638,22972
20231204,122000,2921881331,638,638,638,637,1463
20231204,121900,2920949394,638,638,638,638,27
20231204,121800,2920932168,638,637,638,637,3875
20231204,121700,2918460918,638,638,638,637,3349
20231204,121600,2916327432,637,638,638,637,4216
20231204,121500,2913640685,638,638,638,637,4455
20231204,121400,2910802727,637,638,638,636,14401
20231204,121300,2901642970,637,637,637,637,521
20231204,121200,2901311093,638,638,638,638,2833
20231204,121100,2899503639,637,637,638,637,13252
20231204,121000,2891062112,636,636,637,636,4485
20231204,120900,2888208642,636,637,637,635,2617
20231204,120800,2886546012,635,637,637,635,2616
20231204,120700,2884883366,637,635,637,635,6486
20231204,120600,2880764640,635,634,636,634,2995
20231204,120500,2878863028,633,635,636,633,4045
20231204,120400,2876295955,636,637,637,636,200
20231204,120300,2876168753,638,637,638,634,401
20231204,120200,2875914331,638,638,638,638,525
20231204,120100,2875579381,638,637,638,633,3854
20231204,120000,2873132738,635,636,636,635,6407
20231204,115900,2869064113,638,638,638,634,21284
20231204,115800,2855546890,638,637,638,637,10
20231204,115700,2855540515,639,639,639,639,2
20231204,115600,2855539237,636,637,639,636,4401
20231204,115500,2852739271,637,637,639,636,1018
20231204,115400,2852091558,637,638,639,637,3029
20231204,115300,2850158307,639,639,639,639,3
20231204,115200,2850156390,639,637,639,637,1222
20231204,115100,2849377786,639,639,640,639,1968
20231204,115000,2848120222,640,641,642,640,22433
20231204,114900,2833743410,641,637,642,637,37692
20231204,114800,2809635116,637,638,638,632,25306
20231204,114700,2793597579,632,639,639,632,26132
20231204,114600,2777034965,638,639,640,638,16044
20231204,114500,2766786786,639,639,639,638,10780
20231204,114400,2759904390,638,637,640,637,14980
20231204,114300,2750334929,637,637,638,636,3446
20231204,114200,2748137614,637,635,637,635,30329
20231204,114100,2728823335,636,636,636,636,0
20231204,114000,2728823335,636,636,636,636,2027
20231204,113900,2727534163,636,634,636,633,130
20231204,113800,2727451869,636,637,637,636,1313
20231204,113700,2726616800,637,637,637,636,2370
20231204,113600,2725109278,637,636,637,636,4624
20231204,113500,2722166008,636,636,636,636,18
20231204,113400,2722154560,636,635,636,635,4897
20231204,113300,2719044074,635,634,635,632,7252
20231204,113200,2714459445,634,632,634,632,4536
20231204,113100,2711592153,632,632,632,632,482
20231204,113000,2711287529,633,635,635,633,3572
20231204,112900,2709026045,635,632,635,632,7685
20231204,112800,2704163639,632,634,634,632,8937
20231204,112700,2698515443,634,634,634,632,238
20231204,112600,2698364713,634,632,634,630,2936
20231204,112500,2696509079,632,632,632,630,5605
20231204,112400,2692972164,631,632,632,630,5651
20231204,112300,2689410379,633,631,634,630,43462
20231204,112200,2662011173,635,635,635,631,5322
20231204,112100,2658648111,635,636,636,635,5476
20231204,112000,2655169418,636,637,637,635,1953
20231204,111900,2653927452,637,637,637,636,2717
20231204,111800,2652196724,637,637,638,637,20961
20231204,111700,2638844538,637,637,637,632,1949
20231204,111600,2637603290,631,637,638,631,14787
20231204,111500,2628214000,638,635,638,635,15336
20231204,111400,2618460078,635,637,637,635,21509
20231204,111300,2604790577,637,635,637,630,21015
20231204,111200,2591440447,635,630,635,630,18655
20231204,111100,2579641776,630,633,633,630,1369
20231204,111000,2578779279,629,636,637,629,18879
20231204,110900,2566886225,636,634,636,634,10183
20231204,110800,2560430185,634,634,636,633,15658
20231204,110700,2550500068,630,630,633,628,21132
20231204,110600,2537181608,629,638,638,629,29986
20231204,110500,2518214449,633,636,640,633,24880
20231204,110400,2502380827,633,633,637,633,2828
20231204,110300,2500584989,635,632,637,631,15287
20231204,110200,2490889428,636,633,637,630,12440
20231204,110100,2483039961,630,631,631,630,15156
20231204,110000,2473489945,633,633,633,630,1021
20231204,105900,2472846673,634,629,635,629,5195
20231204,105800,2469572829,629,630,630,628,2046
20231204,105700,2468285905,630,629,631,629,938
20231204,105600,2467695203,631,627,631,627,31316
20231204,105500,2448048479,629,628,629,627,2118
20231204,105400,2446720431,628,626,629,626,7079
20231204,105300,2442276156,627,630,631,625,34683
20231204,105200,2420536916,630,631,631,629,11335
20231204,105100,2413394024,633,635,635,630,12636
20231204,105000,2405409417,635,635,637,634,5945
20231204,104900,2401639520,637,635,637,634,9193
20231204,104800,2395805003,635,635,636,635,636
20231204,104700,2395401142,635,635,636,634,3476
20231204,104600,2393195377,634,634,635,633,4863
20231204,104500,2390109008,632,633,635,632,814
20231204,104400,2389594496,633,635,635,633,10547
20231204,104300,2382915112,635,636,636,635,440
20231204,104200,2382635548,636,635,639,632,2598
20231204,104100,2380989071,635,633,635,632,8535
20231204,104000,2375579863,634,635,635,633,10273
20231204,103900,2369072654,635,631,635,631,19060
20231204,103800,2357008003,631,635,635,631,16527
20231204,103700,2346546726,636,637,637,635,5358
20231204,103600,2343135982,637,639,640,637,25186
20231204,103500,2327042102,639,639,640,639,5343
20231204,103400,2323626710,639,642,642,637,39497
20231204,103300,2298396549,640,642,643,639,1744
20231204,103200,2297276828,643,642,643,639,9403
20231204,103100,2291250020,643,639,644,638,11311
20231204,103000,2283983763,638,646,646,638,22858
20231204,102900,2269252794,646,642,646,642,23554
20231204,102800,2254100859,642,639,643,639,21974
20231204,102700,2240000099,640,639,642,639,28792
20231204,102600,2221571670,638,640,640,638,16699
20231204,102500,2210902907,640,636,640,636,20170
20231204,102400,2198019309,639,637,639,635,40569
20231204,102300,2172198722,637,641,641,637,24510
20231204,102200,2156566530,638,630,644,630,46423
20231204,102100,2126906652,630,642,646,627,179411
20231204,102000,2012803110,641,641,642,637,18841
20231204,101900,2000765476,637,641,642,630,66538
20231204,101800,1958310956,640,644,646,637,141926
20231204,101700,1867227279,646,641,650,641,181319
20231204,101600,1749799038,642,645,647,631,120976
20231204,101500,1672332953,648,635,656,635,320667
20231204,101400,1464118445,637,635,637,634,53990
20231204,101300,1429834727,635,630,635,630,25297
20231204,101200,1413813016,630,629,630,628,7922
20231204,101100,1408832471,629,628,630,626,60711
20231204,101000,1370695921,627,628,630,627,10003
20231204,100900,1364406504,630,634,634,627,19481
20231204,100800,1352125343,632,629,634,629,40583
20231204,100700,1326487612,628,628,628,624,18196
20231204,100600,1315082010,627,624,629,621,47707
20231204,100500,1285177011,623,624,624,623,3909
20231204,100400,1282741702,623,624,624,623,2783
20231204,100300,1281005623,624,623,624,623,1199
20231204,100200,1280258618,623,620,624,620,3060
20231204,100100,1278359877,620,624,624,620,158
20231204,100000,1278261478,624,624,624,623,2860
20231204,095900,1276477338,624,624,624,624,11642
20231204,095800,1269212730,624,623,624,622,24323
20231204,095700,1254078301,623,624,624,619,6068
20231204,095600,1250295356,625,626,626,625,15696
20231204,095500,1240478995,627,628,628,627,6412
20231204,095400,1236454539,623,621,629,620,26399
20231204,095300,1219933302,621,616,621,616,15717
20231204,095200,1210194894,616,618,618,615,18070
20231204,095100,1199057459,618,617,618,617,70
20231204,095000,1199014206,617,615,618,615,3298
20231204,094900,1196979337,614,620,620,613,15094
20231204,094800,1187713054,614,620,620,614,11468
20231204,094700,1180654940,619,618,620,616,14902
20231204,094600,1171469062,617,621,622,617,10942
20231204,094500,1164707591,622,621,622,617,15071
20231204,094400,1155372752,621,621,622,617,12845
20231204,094300,1147425527,617,624,625,616,83061
20231204,094200,1096001984,626,629,629,622,50302
20231204,094100,1064525116,630,631,632,628,19506
20231204,094000,1052239394,629,627,634,627,16429
20231204,093900,1041897135,629,635,642,626,95466
20231204,093800,981368650,635,629,635,628,90338
20231204,093700,924375900,628,626,628,626,15055
20231204,093600,914934530,626,623,626,623,13247
20231204,093500,906648512,624,621,625,621,119643
20231204,093400,832212450,622,622,622,619,423
20231204,093300,831949473,619,622,622,617,7177
20231204,093200,827506675,618,616,621,612,65314
20231204,093100,787278726,617,617,617,616,14199
20231204,093000,778518148,618,616,618,613,44493
20231204,092900,751223229,615,615,615,615,25133
20231204,092800,735766434,615,616,618,615,5164
20231204,092700,732590257,615,615,617,615,43114
20231204,092600,706071497,615,617,619,615,6372
20231204,092500,702142271,619,621,621,617,12291
20231204,092400,694550764,621,621,621,617,8914
20231204,092300,689040019,617,617,622,615,12551
20231204,092200,681292381,614,616,616,613,34424
20231204,092100,660115039,616,612,616,612,9872
20231204,092000,654069440,612,615,617,612,20487
20231204,091900,641515153,615,618,618,615,18862
20231204,091800,629902599,618,622,622,618,5019
20231204,091700,626800669,618,619,621,618,11363
20231204,091600,619763689,624,619,624,619,8514
20231204,091500,614473240,623,621,624,615,12510
20231204,091400,606721764,620,620,623,620,13414
20231204,091300,598392162,620,627,627,620,52197
20231204,091200,565893418,627,625,631,623,90398
20231204,091100,509277589,625,621,625,621,16349
20231204,091000,499096508,620,621,623,620,17362
20231204,090900,488322167,621,623,625,621,13683
20231204,090800,479800751,623,622,626,618,23670
20231204,090700,465042876,622,618,622,618,23366
20231204,090600,450554841,618,615,619,611,29877
20231204,090500,432173511,611,610,612,610,67311
20231204,090400,391018204,610,612,613,610,33283
20231204,090300,370685018,612,614,615,612,56053
20231204,090200,336320904,613,623,624,613,75032
20231204,090100,289659899,624,610,624,607,246591
20231204,090000,139132117,611,623,624,610,190623