KissMeData/276730/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,205200,183184402,992,992,992,992,2356
20231204,205100,183184402,992,992,992,992,0
20231204,205000,183184402,992,992,992,992,0
20231204,204900,183184402,992,992,992,992,0
20231204,204800,183184402,992,992,992,992,0
20231204,204700,183184402,992,992,992,992,0
20231204,204600,183184402,992,992,992,992,0
20231204,204500,183184402,992,992,992,992,0
20231204,204400,183184402,992,992,992,992,0
20231204,204300,183184402,992,992,992,992,0
20231204,204200,183184402,992,992,992,992,0
20231204,204100,183184402,992,992,992,992,0
20231204,204000,183184402,992,992,992,992,0
20231204,203900,183184402,992,992,992,992,0
20231204,203800,183184402,992,992,992,992,0
20231204,203700,183184402,992,992,992,992,0
20231204,203600,183184402,992,992,992,992,0
20231204,203500,183184402,992,992,992,992,0
20231204,203400,183184402,992,992,992,992,0
20231204,203300,183184402,992,992,992,992,0
20231204,203200,183184402,992,992,992,992,0
20231204,203100,183184402,992,992,992,992,0
20231204,203000,183184402,992,992,992,992,0
20231204,202900,183184402,992,992,992,992,0
20231204,202800,183184402,992,992,992,992,0
20231204,202700,183184402,992,992,992,992,0
20231204,202600,183184402,992,992,992,992,0
20231204,202500,183184402,992,992,992,992,0
20231204,202400,183184402,992,992,992,992,0
20231204,202300,183184402,992,992,992,992,0
20231204,202200,183184402,992,992,992,992,2356
20231204,202100,183184402,992,992,992,992,0
20231204,202000,183184402,992,992,992,992,0
20231204,201900,183184402,992,992,992,992,0
20231204,201800,183184402,992,992,992,992,0
20231204,201700,183184402,992,992,992,992,0
20231204,201600,183184402,992,992,992,992,0
20231204,201500,183184402,992,992,992,992,0
20231204,201400,183184402,992,992,992,992,0
20231204,201300,183184402,992,992,992,992,0
20231204,201200,183184402,992,992,992,992,0
20231204,201100,183184402,992,992,992,992,0
20231204,201000,183184402,992,992,992,992,0
20231204,200900,183184402,992,992,992,992,0
20231204,200800,183184402,992,992,992,992,0
20231204,200700,183184402,992,992,992,992,0
20231204,200600,183184402,992,992,992,992,0
20231204,200500,183184402,992,992,992,992,0
20231204,200400,183184402,992,992,992,992,0
20231204,200300,183184402,992,992,992,992,0
20231204,200200,183184402,992,992,992,992,0
20231204,200100,183184402,992,992,992,992,0
20231204,200000,183184402,992,992,992,992,0
20231204,195900,183184402,992,992,992,992,0
20231204,195800,183184402,992,992,992,992,0
20231204,195700,183184402,992,992,992,992,0
20231204,195600,183184402,992,992,992,992,0
20231204,195500,183184402,992,992,992,992,0
20231204,195400,183184402,992,992,992,992,0
20231204,195300,183184402,992,992,992,992,0
20231204,195200,183184402,992,992,992,992,2356
20231204,195100,183184402,992,992,992,992,0
20231204,195000,183184402,992,992,992,992,0
20231204,194900,183184402,992,992,992,992,0
20231204,194800,183184402,992,992,992,992,0
20231204,194700,183184402,992,992,992,992,0
20231204,194600,183184402,992,992,992,992,0
20231204,194500,183184402,992,992,992,992,0
20231204,194400,183184402,992,992,992,992,0
20231204,194300,183184402,992,992,992,992,0
20231204,194200,183184402,992,992,992,992,0
20231204,194100,183184402,992,992,992,992,0
20231204,194000,183184402,992,992,992,992,0
20231204,193900,183184402,992,992,992,992,0
20231204,193800,183184402,992,992,992,992,0
20231204,193700,183184402,992,992,992,992,0
20231204,193600,183184402,992,992,992,992,0
20231204,193500,183184402,992,992,992,992,0
20231204,193400,183184402,992,992,992,992,0
20231204,193300,183184402,992,992,992,992,0
20231204,193200,183184402,992,992,992,992,0
20231204,193100,183184402,992,992,992,992,0
20231204,193000,183184402,992,992,992,992,0
20231204,192900,183184402,992,992,992,992,0
20231204,192800,183184402,992,992,992,992,0
20231204,192700,183184402,992,992,992,992,0
20231204,192600,183184402,992,992,992,992,0
20231204,192500,183184402,992,992,992,992,0
20231204,192400,183184402,992,992,992,992,0
20231204,192300,183184402,992,992,992,992,0
20231204,192200,183184402,992,992,992,992,2356
20231204,192100,183184402,992,992,992,992,0
20231204,192000,183184402,992,992,992,992,0
20231204,191900,183184402,992,992,992,992,0
20231204,191800,183184402,992,992,992,992,0
20231204,191700,183184402,992,992,992,992,0
20231204,191600,183184402,992,992,992,992,0
20231204,191500,183184402,992,992,992,992,0
20231204,191400,183184402,992,992,992,992,0
20231204,191300,183184402,992,992,992,992,0
20231204,191200,183184402,992,992,992,992,0
20231204,191100,183184402,992,992,992,992,0
20231204,191000,183184402,992,992,992,992,0
20231204,190900,183184402,992,992,992,992,0
20231204,190800,183184402,992,992,992,992,0
20231204,190700,183184402,992,992,992,992,0
20231204,190600,183184402,992,992,992,992,0
20231204,190500,183184402,992,992,992,992,0
20231204,190400,183184402,992,992,992,992,0
20231204,190300,183184402,992,992,992,992,0
20231204,190200,183184402,992,992,992,992,0
20231204,190100,183184402,992,992,992,992,0
20231204,190000,183184402,992,992,992,992,0
20231204,185900,183184402,992,992,992,992,0
20231204,185800,183184402,992,992,992,992,0
20231204,185700,183184402,992,992,992,992,0
20231204,185600,183184402,992,992,992,992,0
20231204,185500,183184402,992,992,992,992,0
20231204,185400,183184402,992,992,992,992,0
20231204,185300,183184402,992,992,992,992,0
20231204,185200,183184402,992,992,992,992,2356
20231204,185100,183184402,992,992,992,992,0
20231204,185000,183184402,992,992,992,992,0
20231204,184900,183184402,992,992,992,992,0
20231204,184800,183184402,992,992,992,992,0
20231204,184700,183184402,992,992,992,992,0
20231204,184600,183184402,992,992,992,992,0
20231204,184500,183184402,992,992,992,992,0
20231204,184400,183184402,992,992,992,992,0
20231204,184300,183184402,992,992,992,992,0
20231204,184200,183184402,992,992,992,992,0
20231204,184100,183184402,992,992,992,992,0
20231204,184000,183184402,992,992,992,992,0
20231204,183900,183184402,992,992,992,992,0
20231204,183800,183184402,992,992,992,992,0
20231204,183700,183184402,992,992,992,992,0
20231204,183600,183184402,992,992,992,992,0
20231204,183500,183184402,992,992,992,992,0
20231204,183400,183184402,992,992,992,992,0
20231204,183300,183184402,992,992,992,992,0
20231204,183200,183184402,992,992,992,992,0
20231204,183100,183184402,992,992,992,992,0
20231204,183000,183184402,992,992,992,992,0
20231204,182900,183184402,992,992,992,992,0
20231204,182800,183184402,992,992,992,992,0
20231204,182700,183184402,992,992,992,992,0
20231204,182600,183184402,992,992,992,992,0
20231204,182500,183184402,992,992,992,992,0
20231204,182400,183184402,992,992,992,992,0
20231204,182300,183184402,992,992,992,992,0
20231204,182200,183184402,992,992,992,992,2356
20231204,182100,183184402,992,992,992,992,0
20231204,182000,183184402,992,992,992,992,0
20231204,181900,183184402,992,992,992,992,0
20231204,181800,183184402,992,992,992,992,0
20231204,181700,183184402,992,992,992,992,0
20231204,181600,183184402,992,992,992,992,0
20231204,181500,183184402,992,992,992,992,0
20231204,181400,183184402,992,992,992,992,0
20231204,181300,183184402,992,992,992,992,0
20231204,181200,183184402,992,992,992,992,0
20231204,181100,183184402,992,992,992,992,0
20231204,181000,183184402,992,992,992,992,0
20231204,180900,183184402,992,992,992,992,0
20231204,180800,183184402,992,992,992,992,0
20231204,180700,183184402,992,992,992,992,0
20231204,180600,183184402,992,992,992,992,0
20231204,180500,183184402,992,992,992,992,0
20231204,180400,183184402,992,992,992,992,0
20231204,180300,183184402,992,992,992,992,0
20231204,180200,183184402,992,992,992,992,0
20231204,180100,183184402,992,992,992,992,0
20231204,180000,183184402,992,992,992,992,0
20231204,175900,183184402,992,992,992,992,0
20231204,175800,183184402,992,992,992,992,0
20231204,175700,183184402,992,992,992,992,0
20231204,175600,183184402,992,992,992,992,0
20231204,175500,183184402,992,992,992,992,0
20231204,175400,183184402,992,992,992,992,0
20231204,175300,183184402,992,992,992,992,0
20231204,175200,183184402,992,992,992,992,2356
20231204,175100,183184402,992,992,992,992,0
20231204,175000,183184402,992,992,992,992,0
20231204,174900,183184402,992,992,992,992,0
20231204,174800,183184402,992,992,992,992,0
20231204,174700,183184402,992,992,992,992,0
20231204,174600,183184402,992,992,992,992,0
20231204,174500,183184402,992,992,992,992,0
20231204,174400,183184402,992,992,992,992,0
20231204,174300,183184402,992,992,992,992,0
20231204,174200,183184402,992,992,992,992,0
20231204,174100,183184402,992,992,992,992,0
20231204,174000,183184402,992,992,992,992,0
20231204,173900,183184402,992,992,992,992,0
20231204,173800,183184402,992,992,992,992,0
20231204,173700,183184402,992,992,992,992,0
20231204,173600,183184402,992,992,992,992,0
20231204,173500,183184402,992,992,992,992,0
20231204,173400,183184402,992,992,992,992,0
20231204,173300,183184402,992,992,992,992,0
20231204,173200,183184402,992,992,992,992,0
20231204,173100,183184402,992,992,992,992,0
20231204,173000,183184402,992,992,992,992,0
20231204,172900,183184402,992,992,992,992,0
20231204,172800,183184402,992,992,992,992,0
20231204,172700,183184402,992,992,992,992,0
20231204,172600,183184402,992,992,992,992,0
20231204,172500,183184402,992,992,992,992,0
20231204,172400,183184402,992,992,992,992,0
20231204,172300,183184402,992,992,992,992,0
20231204,172200,183184402,992,992,992,992,2356
20231204,172100,183184402,992,992,992,992,0
20231204,172000,183184402,992,992,992,992,0
20231204,171900,183184402,992,992,992,992,0
20231204,171800,183184402,992,992,992,992,0
20231204,171700,183184402,992,992,992,992,0
20231204,171600,183184402,992,992,992,992,0
20231204,171500,183184402,992,992,992,992,0
20231204,171400,183184402,992,992,992,992,0
20231204,171300,183184402,992,992,992,992,0
20231204,171200,183184402,992,992,992,992,0
20231204,171100,183184402,992,992,992,992,0
20231204,171000,183184402,992,992,992,992,0
20231204,170900,183184402,992,992,992,992,0
20231204,170800,183184402,992,992,992,992,0
20231204,170700,183184402,992,992,992,992,0
20231204,170600,183184402,992,992,992,992,0
20231204,170500,183184402,992,992,992,992,0
20231204,170400,183184402,992,992,992,992,0
20231204,170300,183184402,992,992,992,992,0
20231204,170200,183184402,992,992,992,992,0
20231204,170100,183184402,992,992,992,992,0
20231204,170000,183184402,992,992,992,992,0
20231204,165900,183184402,992,992,992,992,0
20231204,165800,183184402,992,992,992,992,0
20231204,165700,183184402,992,992,992,992,0
20231204,165600,183184402,992,992,992,992,0
20231204,165500,183184402,992,992,992,992,0
20231204,165400,183184402,992,992,992,992,0
20231204,165300,183184402,992,992,992,992,0
20231204,165200,183184402,992,992,992,992,2356
20231204,165100,183184402,992,992,992,992,0
20231204,165000,183184402,992,992,992,992,0
20231204,164900,183184402,992,992,992,992,0
20231204,164800,183184402,992,992,992,992,0
20231204,164700,183184402,992,992,992,992,0
20231204,164600,183184402,992,992,992,992,0
20231204,164500,183184402,992,992,992,992,0
20231204,164400,183184402,992,992,992,992,0
20231204,164300,183184402,992,992,992,992,0
20231204,164200,183184402,992,992,992,992,0
20231204,164100,183184402,992,992,992,992,0
20231204,164000,183184402,992,992,992,992,0
20231204,163900,183184402,992,992,992,992,0
20231204,163800,183184402,992,992,992,992,0
20231204,163700,183184402,992,992,992,992,0
20231204,163600,183184402,992,992,992,992,0
20231204,163500,183184402,992,992,992,992,0
20231204,163400,183184402,992,992,992,992,0
20231204,163300,183184402,992,992,992,992,0
20231204,163200,183184402,992,992,992,992,0
20231204,163100,183184402,992,992,992,992,0
20231204,163000,183184402,992,992,992,992,0
20231204,162900,183184402,992,992,992,992,0
20231204,162800,183184402,992,992,992,992,0
20231204,162700,183184402,992,992,992,992,0
20231204,162600,183184402,992,992,992,992,0
20231204,162500,183184402,992,992,992,992,0
20231204,162400,183184402,992,992,992,992,0
20231204,162300,183184402,992,992,992,992,0
20231204,162200,183184402,992,992,992,992,2356
20231204,162100,183184402,992,992,992,992,0
20231204,162000,183184402,992,992,992,992,0
20231204,161900,183184402,992,992,992,992,0
20231204,161800,183184402,992,992,992,992,0
20231204,161700,183184402,992,992,992,992,0
20231204,161600,183184402,992,992,992,992,0
20231204,161500,183184402,992,992,992,992,0
20231204,161400,183184402,992,992,992,992,0
20231204,161300,183184402,992,992,992,992,0
20231204,161200,183184402,992,992,992,992,0
20231204,161100,183184402,992,992,992,992,0
20231204,161000,183184402,992,992,992,992,0
20231204,160900,183184402,992,992,992,992,0
20231204,160800,183184402,992,992,992,992,0
20231204,160700,183184402,992,992,992,992,0
20231204,160600,183184402,992,992,992,992,0
20231204,160500,183184402,992,992,992,992,0
20231204,160400,183184402,992,992,992,992,0
20231204,160300,183184402,992,992,992,992,0
20231204,160200,183184402,992,992,992,992,0
20231204,160100,183184402,992,992,992,992,0
20231204,160000,183184402,992,992,992,992,0
20231204,155900,183184402,992,992,992,992,0
20231204,155800,183184402,992,992,992,992,0
20231204,155700,183184402,992,992,992,992,0
20231204,155600,183184402,992,992,992,992,0
20231204,155500,183184402,992,992,992,992,0
20231204,155400,183184402,992,992,992,992,0
20231204,155300,183184402,992,992,992,992,0
20231204,155200,183184402,992,992,992,992,2356
20231204,155100,183184402,992,992,992,992,0
20231204,155000,183184402,992,992,992,992,0
20231204,154900,183184402,992,992,992,992,0
20231204,154800,183184402,992,992,992,992,0
20231204,154700,183184402,992,992,992,992,0
20231204,154600,183184402,992,992,992,992,0
20231204,154500,183184402,992,992,992,992,0
20231204,154400,183184402,992,992,992,992,0
20231204,154300,183184402,992,992,992,992,0
20231204,154200,183184402,992,992,992,992,0
20231204,154100,183184402,992,992,992,992,0
20231204,154000,183184402,992,992,992,992,0
20231204,153900,183184402,992,992,992,992,0
20231204,153800,183184402,992,992,992,992,0
20231204,153700,183184402,992,992,992,992,0
20231204,153600,183184402,992,992,992,992,0
20231204,153500,183184402,992,992,992,992,0
20231204,153400,183184402,992,992,992,992,0
20231204,153300,183184402,992,992,992,992,0
20231204,153200,183184402,992,992,992,992,0
20231204,153100,183184402,992,992,992,992,0
20231204,153000,183184402,992,992,992,992,2356
20231204,152900,180847250,991,991,991,991,0
20231204,152800,180847250,991,991,991,991,0
20231204,152700,180847250,991,991,991,991,0
20231204,152600,180847250,991,991,991,991,0
20231204,152500,180847250,991,991,991,991,0
20231204,152400,180847250,991,991,991,991,0
20231204,152300,180847250,991,991,991,991,0
20231204,152200,180847250,991,991,991,991,0
20231204,152100,180847250,991,991,991,991,0
20231204,152000,180847250,991,991,991,991,0
20231204,151900,180847250,991,991,991,991,0
20231204,151800,180847250,991,991,991,991,8
20231204,151700,180839322,991,990,991,990,4
20231204,151600,180835361,991,991,991,990,21
20231204,151500,180814560,990,990,990,990,20
20231204,151400,180794760,990,990,990,990,0
20231204,151300,180794760,990,990,990,990,0
20231204,151200,180794760,990,990,990,990,3000
20231204,151100,177824760,990,990,990,990,4218
20231204,151000,173648940,991,991,991,991,11
20231204,150900,173638039,990,991,991,990,2057
20231204,150800,171601599,991,991,991,991,1
20231204,150700,171600608,991,991,991,991,0
20231204,150600,171600608,991,991,991,991,0
20231204,150500,171600608,991,991,991,991,58
20231204,150400,171543130,991,991,991,991,235
20231204,150300,171310245,991,992,992,991,116
20231204,150200,171195279,991,991,991,991,102
20231204,150100,171094197,992,992,992,992,2
20231204,150000,171092213,992,992,992,992,0
20231204,145900,171092213,992,992,992,992,126
20231204,145800,170967221,992,992,992,992,0
20231204,145700,170967221,992,992,992,992,338
20231204,145600,170631925,992,992,992,992,110
20231204,145500,170522805,992,992,992,992,2
20231204,145400,170520821,992,992,992,992,16
20231204,145300,170504949,992,992,992,992,3
20231204,145200,170501973,992,992,992,992,2
20231204,145100,170499989,992,992,992,992,0
20231204,145000,170499989,992,992,992,992,0
20231204,144900,170499989,992,992,992,992,0
20231204,144800,170499989,992,992,992,992,1
20231204,144700,170498997,992,992,992,992,0
20231204,144600,170498997,992,991,992,991,1393
20231204,144500,169118141,992,991,992,991,102
20231204,144400,169017057,991,991,991,991,0
20231204,144300,169017057,991,991,991,991,0
20231204,144200,169017057,991,991,991,991,0
20231204,144100,169017057,991,991,991,991,39
20231204,144000,168978408,991,991,991,991,1
20231204,143900,168977417,993,992,993,992,1101
20231204,143800,167884474,993,993,993,993,0
20231204,143700,167884474,993,993,993,993,1
20231204,143600,167883481,991,991,991,991,0
20231204,143500,167883481,991,991,991,991,100
20231204,143400,167784381,991,991,991,991,0
20231204,143300,167784381,991,991,991,991,0
20231204,143200,167784381,991,991,991,991,40
20231204,143100,167744741,990,990,990,990,0
20231204,143000,167744741,990,990,990,990,0
20231204,142900,167744741,990,990,990,990,0
20231204,142800,167744741,990,990,990,990,2000
20231204,142700,165764741,990,990,990,990,0
20231204,142600,165764741,990,990,990,990,0
20231204,142500,165764741,990,990,990,990,0
20231204,142400,165764741,990,990,990,990,0
20231204,142300,165764741,990,990,990,990,600
20231204,142200,165170741,990,990,990,990,1000
20231204,142100,164180741,990,992,992,990,2243
20231204,142000,161958287,992,992,992,992,0
20231204,141900,161958287,992,992,992,992,0
20231204,141800,161958287,992,992,992,992,0
20231204,141700,161958287,992,992,992,992,0
20231204,141600,161958287,992,992,992,992,0
20231204,141500,161958287,992,992,992,992,546
20231204,141400,161416655,992,992,992,992,2167
20231204,141300,159266991,992,992,992,992,0
20231204,141200,159266991,992,992,992,992,0
20231204,141100,159266991,992,992,992,992,0
20231204,141000,159266991,992,993,993,992,18
20231204,140900,159249134,993,993,993,993,0
20231204,140800,159249134,993,993,993,993,0
20231204,140700,159249134,993,993,993,993,4
20231204,140600,159245162,993,993,993,993,2
20231204,140500,159243176,992,992,992,992,0
20231204,140400,159243176,992,992,992,992,0
20231204,140300,159243176,992,992,992,992,0
20231204,140200,159243176,992,992,992,992,130
20231204,140100,159114216,992,992,992,992,0
20231204,140000,159114216,992,992,992,992,558
20231204,135900,158560680,991,991,991,991,0
20231204,135800,158560680,991,991,991,991,0
20231204,135700,158560680,991,991,991,991,590
20231204,135600,157975990,992,992,992,992,0
20231204,135500,157975990,992,992,992,992,30
20231204,135400,157946230,992,992,992,992,0
20231204,135300,157946230,992,992,992,992,0
20231204,135200,157946230,992,992,992,992,0
20231204,135100,157946230,992,992,992,992,2
20231204,135000,157944246,992,992,992,992,0
20231204,134900,157944246,992,992,992,992,0
20231204,134800,157944246,992,992,992,992,0
20231204,134700,157944246,992,992,992,992,10
20231204,134600,157934326,991,991,991,991,0
20231204,134500,157934326,991,991,991,991,0
20231204,134400,157934326,991,991,991,991,0
20231204,134300,157934326,991,991,991,991,0
20231204,134200,157934326,991,991,991,991,0
20231204,134100,157934326,991,991,991,991,0
20231204,134000,157934326,991,991,991,991,0
20231204,133900,157934326,991,991,991,991,0
20231204,133800,157934326,991,991,991,991,0
20231204,133700,157934326,991,991,991,991,0
20231204,133600,157934326,991,992,993,991,372
20231204,133500,157565516,992,992,992,992,377
20231204,133400,157191532,992,992,992,992,15
20231204,133300,157176652,992,992,992,992,5
20231204,133200,157171692,991,991,991,991,0
20231204,133100,157171692,991,991,991,991,0
20231204,133000,157171692,991,992,992,991,1023
20231204,132900,156156891,992,992,992,992,0
20231204,132800,156156891,992,992,992,992,0
20231204,132700,156156891,992,992,992,992,30
20231204,132600,156127131,992,992,992,992,80
20231204,132500,156047771,992,992,992,992,120
20231204,132400,155928731,991,991,991,991,103
20231204,132300,155826658,989,989,989,989,500
20231204,132200,155332158,989,989,989,989,0
20231204,132100,155332158,989,990,990,989,220
20231204,132000,155114489,990,990,990,990,0
20231204,131900,155114489,990,990,990,990,0
20231204,131800,155114489,990,990,990,990,0
20231204,131700,155114489,990,989,990,989,133
20231204,131600,154982820,989,989,989,989,2
20231204,131500,154980842,991,991,991,991,2
20231204,131400,154978860,989,989,989,989,100
20231204,131300,154879960,989,990,990,989,50
20231204,131200,154830508,991,991,991,991,5
20231204,131100,154825553,992,992,992,992,0
20231204,131000,154825553,992,992,992,992,65
20231204,130900,154761073,993,993,993,993,61
20231204,130800,154700500,993,993,993,993,21
20231204,130700,154679647,992,992,992,992,1965
20231204,130600,152730367,989,989,989,989,150
20231204,130500,152582017,989,989,989,989,1000
20231204,130400,151593017,989,990,990,989,103
20231204,130300,151491050,989,989,989,989,500
20231204,130200,150996550,989,991,991,989,833
20231204,130100,150171255,991,991,991,991,403
20231204,130000,149771882,991,991,991,991,0
20231204,125900,149771882,991,991,991,991,19
20231204,125800,149753053,992,992,992,992,110
20231204,125700,149643933,992,992,992,992,0
20231204,125600,149643933,992,992,992,992,50
20231204,125500,149594333,992,992,992,992,5
20231204,125400,149589373,992,991,992,990,1285
20231204,125300,148316924,991,991,991,991,7
20231204,125200,148309987,990,991,991,990,1000
20231204,125100,147319842,991,991,991,991,100
20231204,125000,147220742,991,991,991,991,2412
20231204,124900,144830450,990,990,990,990,248
20231204,124800,144584930,990,990,990,990,200
20231204,124700,144386930,990,990,990,990,0
20231204,124600,144386930,990,990,990,990,23
20231204,124500,144364160,991,991,991,991,0
20231204,124400,144364160,991,991,991,991,18
20231204,124300,144346322,991,991,991,991,0
20231204,124200,144346322,991,991,991,991,22
20231204,124100,144324520,991,991,991,991,0
20231204,124000,144324520,991,991,991,991,1
20231204,123900,144323529,991,991,991,991,0
20231204,123800,144323529,991,991,991,991,65
20231204,123700,144259114,991,991,991,991,1
20231204,123600,144258123,988,990,991,988,1040
20231204,123500,143230469,990,990,990,990,165
20231204,123400,143067119,990,990,990,990,0
20231204,123300,143067119,990,990,990,990,0
20231204,123200,143067119,990,990,990,990,15
20231204,123100,143052269,990,990,990,990,20
20231204,123000,143032469,990,990,990,990,0
20231204,122900,143032469,990,990,990,990,20
20231204,122800,143012669,991,991,991,991,99
20231204,122700,142914560,991,991,991,991,30
20231204,122600,142884830,991,991,991,991,42
20231204,122500,142843208,992,992,992,992,0
20231204,122400,142843208,992,992,992,992,5
20231204,122300,142838248,988,988,988,988,0
20231204,122200,142838248,988,988,988,988,0
20231204,122100,142838248,988,988,988,988,0
20231204,122000,142838248,988,988,988,988,0
20231204,121900,142838248,988,992,992,988,665
20231204,121800,142179920,992,992,992,992,10
20231204,121700,142170000,992,992,992,992,10
20231204,121600,142160080,992,992,992,992,5
20231204,121500,142155120,992,992,992,992,5
20231204,121400,142150160,992,992,992,992,0
20231204,121300,142150160,992,992,992,992,0
20231204,121200,142150160,992,992,992,992,0
20231204,121100,142150160,992,990,992,990,3
20231204,121000,142147186,992,992,992,992,1
20231204,120900,142146194,992,992,992,992,0
20231204,120800,142146194,992,992,992,992,3
20231204,120700,142143218,992,992,992,992,254
20231204,120600,141891250,992,991,992,991,20
20231204,120500,141871414,989,989,989,989,0
20231204,120400,141871414,989,989,989,989,100
20231204,120300,141772514,991,991,992,991,508
20231204,120200,141269082,991,991,991,991,0
20231204,120100,141269082,991,991,991,991,0
20231204,120000,141269082,991,991,991,991,0
20231204,115900,141269082,991,991,991,991,7
20231204,115800,141262145,989,989,989,989,1089
20231204,115700,140185124,989,990,990,989,20
20231204,115600,140165340,989,989,989,989,0
20231204,115500,140165340,989,989,989,989,840
20231204,115400,139334580,989,990,990,989,795
20231204,115300,138548027,990,990,990,990,51
20231204,115200,138497537,991,991,991,991,248
20231204,115100,138251769,990,990,990,990,15
20231204,115000,138236919,990,990,990,990,10
20231204,114900,138227019,989,989,989,989,200
20231204,114800,138029219,987,987,987,987,0
20231204,114700,138029219,987,987,987,987,0
20231204,114600,138029219,987,987,987,987,0
20231204,114500,138029219,987,987,987,987,0
20231204,114400,138029219,987,987,987,987,0
20231204,114300,138029219,987,989,989,987,826
20231204,114200,137213148,987,987,987,987,0
20231204,114100,137213148,987,987,987,987,0
20231204,114000,137213148,987,987,987,987,0
20231204,113900,137213148,987,989,989,987,1500
20231204,113800,135732064,990,990,990,990,23
20231204,113700,135709294,990,990,990,990,80
20231204,113600,135630094,990,990,990,990,0
20231204,113500,135630094,990,990,990,990,0
20231204,113400,135630094,990,990,990,990,400
20231204,113300,135234094,990,990,990,990,32
20231204,113200,135202414,990,990,990,990,300
20231204,113100,134905414,990,990,990,990,0
20231204,113000,134905414,990,990,990,990,0
20231204,112900,134905414,990,990,990,990,0
20231204,112800,134905414,990,990,990,990,0
20231204,112700,134905414,990,990,990,990,0
20231204,112600,134905414,990,990,990,990,0
20231204,112500,134905414,990,990,990,990,0
20231204,112400,134905414,990,990,990,990,90
20231204,112300,134816314,990,990,990,990,10
20231204,112200,134806414,990,990,990,990,35
20231204,112100,134771764,990,990,990,990,0
20231204,112000,134771764,990,990,990,990,0
20231204,111900,134771764,990,990,990,990,0
20231204,111800,134771764,990,990,990,990,0
20231204,111700,134771764,990,990,990,990,0
20231204,111600,134771764,990,990,990,990,0
20231204,111500,134771764,990,990,990,990,0
20231204,111400,134771764,990,990,990,990,0
20231204,111300,134771764,990,990,990,990,59
20231204,111200,134713354,991,991,991,991,0
20231204,111100,134713354,991,991,991,991,10
20231204,111000,134703444,991,991,991,991,0
20231204,110900,134703444,991,991,991,991,0
20231204,110800,134703444,991,991,991,991,330
20231204,110700,134376414,991,991,991,991,35
20231204,110600,134341729,991,991,991,991,0
20231204,110500,134341729,991,991,991,991,13
20231204,110400,134328846,987,987,987,987,0
20231204,110300,134328846,987,987,987,987,1
20231204,110200,134327859,986,988,988,986,5286
20231204,110100,129115592,987,989,989,987,95
20231204,110000,129021784,991,991,991,991,10
20231204,105900,129011874,991,988,991,988,22
20231204,105800,128990132,986,986,986,986,0
20231204,105700,128990132,986,990,990,986,1700
20231204,105600,127311480,991,991,991,991,1
20231204,105500,127310489,991,991,991,991,35
20231204,105400,127275804,991,991,991,991,1
20231204,105300,127274813,991,991,991,991,10
20231204,105200,127264903,989,989,989,989,1
20231204,105100,127263914,989,989,989,989,20
20231204,105000,127244134,989,989,989,989,50
20231204,104900,127194684,989,989,989,989,15
20231204,104800,127179849,988,988,988,988,0
20231204,104700,127179849,988,988,988,988,100
20231204,104600,127081049,988,988,988,988,100
20231204,104500,126982249,987,990,990,987,786
20231204,104400,126205527,991,991,991,991,0
20231204,104300,126205527,991,991,991,991,0
20231204,104200,126205527,991,991,991,991,0
20231204,104100,126205527,991,991,991,991,7
20231204,104000,126198590,991,991,991,991,300
20231204,103900,125901290,991,992,992,991,288
20231204,103800,125615864,992,991,992,991,29
20231204,103700,125587122,991,991,991,991,1
20231204,103600,125586131,992,992,992,992,19
20231204,103500,125567283,992,992,992,992,1
20231204,103400,125566291,988,988,988,988,0
20231204,103300,125566291,988,989,989,988,1267
20231204,103200,124313879,990,990,990,990,585
20231204,103100,123734729,991,991,991,991,204
20231204,103000,123532565,991,991,991,991,507
20231204,102900,123030128,993,993,993,993,835
20231204,102800,122200973,993,993,993,993,19
20231204,102700,122182106,993,993,993,993,30
20231204,102600,122152316,993,993,993,993,0
20231204,102500,122152316,993,993,993,993,0
20231204,102400,122152316,993,993,993,993,5
20231204,102300,122147351,993,990,993,990,677
20231204,102200,121476458,990,989,990,989,52
20231204,102100,121425028,990,990,990,990,23
20231204,102000,121402258,989,989,989,989,153
20231204,101900,121250941,990,990,990,990,1
20231204,101800,121249951,987,987,987,987,21
20231204,101700,121229224,987,990,990,987,1506
20231204,101600,119741878,990,990,990,990,48
20231204,101500,119694358,990,991,991,990,1010
20231204,101400,118693458,990,991,991,990,204
20231204,101300,118491398,990,990,990,990,0
20231204,101200,118491398,990,993,993,990,611
20231204,101100,117885008,993,993,993,993,1
20231204,101000,117884015,988,988,988,988,5
20231204,100900,117879075,987,987,987,987,0
20231204,100800,117879075,987,987,987,987,400
20231204,100700,117484275,987,987,995,987,10150
20231204,100600,107435076,987,987,987,987,2
20231204,100500,107433102,987,987,987,987,116
20231204,100400,107318610,987,987,987,987,40
20231204,100300,107279130,987,987,987,987,65
20231204,100200,107214975,987,986,987,986,752
20231204,100100,106473496,986,986,986,986,22
20231204,100000,106451804,986,987,987,986,552
20231204,095900,105907313,987,988,988,987,527
20231204,095800,105386670,988,988,988,988,7
20231204,095700,105379754,988,988,988,987,1150
20231204,095600,104243604,987,987,987,987,0
20231204,095500,104243604,987,988,988,987,5
20231204,095400,104238665,985,985,985,985,51
20231204,095300,104188430,984,987,987,984,3646
20231204,095200,100597577,987,987,987,987,200
20231204,095100,100400177,987,988,988,987,445
20231204,095000,99960957,988,988,988,988,27
20231204,094900,99934281,988,988,988,988,95
20231204,094800,99840421,988,988,988,988,658
20231204,094700,99190317,988,988,988,988,143
20231204,094600,99049033,988,988,988,988,4
20231204,094500,99045081,988,988,988,988,27
20231204,094400,99018405,988,988,988,988,10
20231204,094300,99008525,987,985,988,985,145
20231204,094200,98865346,986,986,986,986,734
20231204,094100,98141622,986,988,988,986,290
20231204,094000,97855638,988,987,988,987,199
20231204,093900,97659217,986,986,987,985,7800
20231204,093800,89973006,986,986,987,986,361
20231204,093700,89617051,987,987,987,987,232
20231204,093600,89388067,987,987,987,987,805
20231204,093500,88593532,987,987,987,987,35
20231204,093400,88558987,985,986,986,985,545
20231204,093300,88021994,985,985,985,985,498
20231204,093200,87531464,985,985,985,985,252
20231204,093100,87283244,985,989,990,985,3363
20231204,093000,83965765,989,989,989,989,273
20231204,092900,83695768,989,989,990,989,1290
20231204,092800,82419953,985,985,985,985,1
20231204,092700,82418968,990,987,990,984,15050
20231204,092600,67593040,990,987,990,987,206
20231204,092500,67389700,990,990,991,990,242
20231204,092400,67150118,990,990,990,990,291
20231204,092300,66862028,990,988,990,987,210
20231204,092200,66654616,988,989,989,988,3001
20231204,092100,63689223,989,990,990,989,3507
20231204,092000,60220799,990,990,990,990,50
20231204,091900,60171299,991,991,991,991,10
20231204,091800,60161389,990,992,992,990,300
20231204,091700,59864188,992,992,992,992,2
20231204,091600,59862204,992,990,992,989,201
20231204,091500,59663293,990,987,990,987,1906
20231204,091400,57776872,985,988,988,985,3000
20231204,091300,54818343,990,990,990,990,0
20231204,091200,54818343,990,990,990,990,13
20231204,091100,54805473,990,990,990,985,3221
20231204,091000,51623726,990,986,990,985,1301
20231204,090900,50342136,985,987,991,985,2405
20231204,090800,47971818,986,990,991,983,16571
20231204,090700,31618412,991,991,991,991,405
20231204,090600,31217057,991,991,992,990,535
20231204,090500,30686981,992,992,992,991,2179
20231204,090400,28527530,992,996,996,988,9755
20231204,090300,18863619,993,991,993,991,1200
20231204,090200,17672419,991,990,991,990,243
20231204,090100,17431709,990,993,997,990,10510
20231204,090000,7012438,994,998,998,994,7018