KissMeData/000890/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183200,158552548,566,566,566,566,1823
20231214,183100,158552548,566,566,566,566,0
20231214,183000,158552548,566,566,566,566,0
20231214,182900,158552548,566,566,566,566,0
20231214,182800,158552548,566,566,566,566,0
20231214,182700,158552548,566,566,566,566,0
20231214,182600,158552548,566,566,566,566,0
20231214,182500,158552548,566,566,566,566,0
20231214,182400,158552548,566,566,566,566,0
20231214,182300,158552548,566,566,566,566,0
20231214,182200,158552548,566,566,566,566,0
20231214,182100,158552548,566,566,566,566,0
20231214,182000,158552548,566,566,566,566,0
20231214,181900,158552548,566,566,566,566,0
20231214,181800,158552548,566,566,566,566,0
20231214,181700,158552548,566,566,566,566,0
20231214,181600,158552548,566,566,566,566,0
20231214,181500,158552548,566,566,566,566,0
20231214,181400,158552548,566,566,566,566,0
20231214,181300,158552548,566,566,566,566,0
20231214,181200,158552548,566,566,566,566,0
20231214,181100,158552548,566,566,566,566,0
20231214,181000,158552548,566,566,566,566,0
20231214,180900,158552548,566,566,566,566,0
20231214,180800,158552548,566,566,566,566,0
20231214,180700,158552548,566,566,566,566,0
20231214,180600,158552548,566,566,566,566,0
20231214,180500,158552548,566,566,566,566,0
20231214,180400,158552548,566,566,566,566,0
20231214,180300,158552548,566,566,566,566,0
20231214,180200,158552548,566,566,566,566,1823
20231214,180100,158552548,566,566,566,566,0
20231214,180000,158552548,566,566,566,566,0
20231214,175900,158552548,566,566,566,566,0
20231214,175800,158552548,566,566,566,566,0
20231214,175700,158552548,566,566,566,566,0
20231214,175600,158552548,566,566,566,566,0
20231214,175500,158552548,566,566,566,566,0
20231214,175400,158552548,566,566,566,566,0
20231214,175300,158552548,566,566,566,566,0
20231214,175200,158552548,566,566,566,566,0
20231214,175100,158552548,566,566,566,566,0
20231214,175000,158552548,566,566,566,566,0
20231214,174900,158552548,566,566,566,566,0
20231214,174800,158552548,566,566,566,566,0
20231214,174700,158552548,566,566,566,566,0
20231214,174600,158552548,566,566,566,566,0
20231214,174500,158552548,566,566,566,566,0
20231214,174400,158552548,566,566,566,566,0
20231214,174300,158552548,566,566,566,566,0
20231214,174200,158552548,566,566,566,566,0
20231214,174100,158552548,566,566,566,566,0
20231214,174000,158552548,566,566,566,566,0
20231214,173900,158552548,566,566,566,566,0
20231214,173800,158552548,566,566,566,566,0
20231214,173700,158552548,566,566,566,566,0
20231214,173600,158552548,566,566,566,566,0
20231214,173500,158552548,566,566,566,566,0
20231214,173400,158552548,566,566,566,566,0
20231214,173300,158552548,566,566,566,566,0
20231214,173200,158552548,566,566,566,566,1823
20231214,173100,158552548,566,566,566,566,0
20231214,173000,158552548,566,566,566,566,0
20231214,172900,158552548,566,566,566,566,0
20231214,172800,158552548,566,566,566,566,0
20231214,172700,158552548,566,566,566,566,0
20231214,172600,158552548,566,566,566,566,0
20231214,172500,158552548,566,566,566,566,0
20231214,172400,158552548,566,566,566,566,0
20231214,172300,158552548,566,566,566,566,0
20231214,172200,158552548,566,566,566,566,0
20231214,172100,158552548,566,566,566,566,0
20231214,172000,158552548,566,566,566,566,0
20231214,171900,158552548,566,566,566,566,0
20231214,171800,158552548,566,566,566,566,0
20231214,171700,158552548,566,566,566,566,0
20231214,171600,158552548,566,566,566,566,0
20231214,171500,158552548,566,566,566,566,0
20231214,171400,158552548,566,566,566,566,0
20231214,171300,158552548,566,566,566,566,0
20231214,171200,158552548,566,566,566,566,0
20231214,171100,158552548,566,566,566,566,0
20231214,171000,158552548,566,566,566,566,0
20231214,170900,158552548,566,566,566,566,0
20231214,170800,158552548,566,566,566,566,0
20231214,170700,158552548,566,566,566,566,0
20231214,170600,158552548,566,566,566,566,0
20231214,170500,158552548,566,566,566,566,0
20231214,170400,158552548,566,566,566,566,0
20231214,170300,158552548,566,566,566,566,0
20231214,170200,158552548,566,566,566,566,1823
20231214,170100,158552548,566,566,566,566,0
20231214,170000,158552548,566,566,566,566,0
20231214,165900,158552548,566,566,566,566,0
20231214,165800,158552548,566,566,566,566,0
20231214,165700,158552548,566,566,566,566,0
20231214,165600,158552548,566,566,566,566,0
20231214,165500,158552548,566,566,566,566,0
20231214,165400,158552548,566,566,566,566,0
20231214,165300,158552548,566,566,566,566,0
20231214,165200,158552548,566,566,566,566,0
20231214,165100,158552548,566,566,566,566,0
20231214,165000,158552548,566,566,566,566,0
20231214,164900,158552548,566,566,566,566,0
20231214,164800,158552548,566,566,566,566,0
20231214,164700,158552548,566,566,566,566,0
20231214,164600,158552548,566,566,566,566,0
20231214,164500,158552548,566,566,566,566,0
20231214,164400,158552548,566,566,566,566,0
20231214,164300,158552548,566,566,566,566,0
20231214,164200,158552548,566,566,566,566,0
20231214,164100,158552548,566,566,566,566,0
20231214,164000,158552548,566,566,566,566,0
20231214,163900,158552548,566,566,566,566,0
20231214,163800,158552548,566,566,566,566,0
20231214,163700,158552548,566,566,566,566,0
20231214,163600,158552548,566,566,566,566,0
20231214,163500,158552548,566,566,566,566,0
20231214,163400,158552548,566,566,566,566,0
20231214,163300,158552548,566,566,566,566,0
20231214,163200,158552548,566,566,566,566,1823
20231214,163100,158552548,566,566,566,566,0
20231214,163000,158552548,566,566,566,566,0
20231214,162900,158552548,566,566,566,566,0
20231214,162800,158552548,566,566,566,566,0
20231214,162700,158552548,566,566,566,566,0
20231214,162600,158552548,566,566,566,566,0
20231214,162500,158552548,566,566,566,566,0
20231214,162400,158552548,566,566,566,566,0
20231214,162300,158552548,566,566,566,566,0
20231214,162200,158552548,566,566,566,566,0
20231214,162100,158552548,566,566,566,566,0
20231214,162000,158552548,566,566,566,566,0
20231214,161900,158552548,566,566,566,566,0
20231214,161800,158552548,566,566,566,566,0
20231214,161700,158552548,566,566,566,566,0
20231214,161600,158552548,566,566,566,566,0
20231214,161500,158552548,566,566,566,566,0
20231214,161400,158552548,566,566,566,566,0
20231214,161300,158552548,566,566,566,566,0
20231214,161200,158552548,566,566,566,566,0
20231214,161100,158552548,566,566,566,566,0
20231214,161000,158552548,566,566,566,566,0
20231214,160900,158552548,566,566,566,566,0
20231214,160800,158552548,566,566,566,566,0
20231214,160700,158552548,566,566,566,566,0
20231214,160600,158552548,566,566,566,566,0
20231214,160500,158552548,566,566,566,566,0
20231214,160400,158552548,566,566,566,566,0
20231214,160300,158552548,566,566,566,566,0
20231214,160200,158552548,566,566,566,566,1823
20231214,160100,158552548,566,566,566,566,0
20231214,160000,158552548,566,566,566,566,0
20231214,155900,158552548,566,566,566,566,0
20231214,155800,158552548,566,566,566,566,0
20231214,155700,158552548,566,566,566,566,0
20231214,155600,158552548,566,566,566,566,0
20231214,155500,158552548,566,566,566,566,0
20231214,155400,158552548,566,566,566,566,0
20231214,155300,158552548,566,566,566,566,0
20231214,155200,158552548,566,566,566,566,0
20231214,155100,158552548,566,566,566,566,0
20231214,155000,158552548,566,566,566,566,0
20231214,154900,158552548,566,566,566,566,0
20231214,154800,158552548,566,566,566,566,0
20231214,154700,158552548,566,566,566,566,0
20231214,154600,158552548,566,566,566,566,0
20231214,154500,158552548,566,566,566,566,0
20231214,154400,158552548,566,566,566,566,0
20231214,154300,158552548,566,566,566,566,0
20231214,154200,158552548,566,566,566,566,0
20231214,154100,158552548,566,566,566,566,0
20231214,154000,158552548,566,566,566,566,0
20231214,153900,158552548,566,566,566,566,0
20231214,153800,158552548,566,566,566,566,0
20231214,153700,158552548,566,566,566,566,0
20231214,153600,158552548,566,566,566,566,0
20231214,153500,158552548,566,566,566,566,0
20231214,153400,158552548,566,566,566,566,0
20231214,153300,158552548,566,566,566,566,0
20231214,153200,158552548,566,566,566,566,1823
20231214,153100,158552548,566,566,566,566,0
20231214,153000,158552548,566,566,566,566,1823
20231214,152900,157520730,565,565,565,565,0
20231214,152800,157520730,565,565,565,565,0
20231214,152700,157520730,565,565,565,565,0
20231214,152600,157520730,565,565,565,565,0
20231214,152500,157520730,565,565,565,565,0
20231214,152400,157520730,565,565,565,565,0
20231214,152300,157520730,565,565,565,565,0
20231214,152200,157520730,565,565,565,565,0
20231214,152100,157520730,565,565,565,565,0
20231214,152000,157520730,565,565,565,565,0
20231214,151900,157520730,565,566,566,563,6138
20231214,151800,154064056,566,566,566,566,0
20231214,151700,154064056,566,566,566,566,0
20231214,151600,154064056,566,566,566,566,807
20231214,151500,153607294,566,566,566,566,0
20231214,151400,153607294,566,566,566,566,3
20231214,151300,153605596,566,566,566,566,0
20231214,151200,153605596,566,566,566,566,0
20231214,151100,153605596,566,566,566,566,0
20231214,151000,153605596,566,566,566,566,31
20231214,150900,153588050,565,565,565,565,10
20231214,150800,153582400,565,565,565,565,0
20231214,150700,153582400,565,565,565,565,1500
20231214,150600,152734900,566,566,566,566,0
20231214,150500,152734900,566,566,566,566,265
20231214,150400,152584910,565,565,565,565,10
20231214,150300,152579260,565,565,565,565,0
20231214,150200,152579260,565,563,565,563,20
20231214,150100,152567998,563,566,566,563,2439
20231214,150000,151194838,563,567,567,563,3001
20231214,145900,149505271,563,565,565,563,8000
20231214,145800,144994946,568,565,568,564,5842
20231214,145700,141699205,566,566,566,566,101
20231214,145600,141642039,567,567,567,567,0
20231214,145500,141642039,567,567,567,567,0
20231214,145400,141642039,567,567,567,567,0
20231214,145300,141642039,567,566,567,566,2655
20231214,145200,140137654,567,567,567,567,20
20231214,145100,140126314,567,567,567,564,2335
20231214,145000,138807483,568,567,568,567,120
20231214,144900,138739407,567,566,567,566,5300
20231214,144800,135738832,566,566,566,566,0
20231214,144700,135738832,566,566,566,566,3521
20231214,144600,133745946,566,566,566,566,0
20231214,144500,133745946,566,566,566,566,0
20231214,144400,133745946,566,566,566,566,1
20231214,144300,133745380,566,566,566,566,2
20231214,144200,133744248,566,566,566,566,0
20231214,144100,133744248,566,566,566,566,1
20231214,144000,133743682,567,566,567,566,45001
20231214,143900,108231156,566,567,567,566,2
20231214,143800,108230023,567,567,567,567,0
20231214,143700,108230023,567,567,567,567,0
20231214,143600,108230023,567,567,567,567,2
20231214,143500,108228889,567,567,567,567,0
20231214,143400,108228889,567,567,567,567,0
20231214,143300,108228889,567,567,567,567,63
20231214,143200,108193168,567,567,567,567,0
20231214,143100,108193168,567,565,567,565,3
20231214,143000,108191471,567,566,567,566,7
20231214,142900,108187507,564,564,564,564,115
20231214,142800,108122647,564,563,564,563,5054
20231214,142700,105277239,564,564,564,563,19
20231214,142600,105266536,564,564,564,564,9
20231214,142500,105261460,564,564,564,564,414
20231214,142400,105027964,566,566,566,566,1
20231214,142300,105027398,564,566,566,564,1001
20231214,142200,104462832,567,567,567,567,0
20231214,142100,104462832,567,566,567,563,1001
20231214,142000,103899253,567,567,567,567,1
20231214,141900,103898686,567,567,567,567,0
20231214,141800,103898686,567,567,567,567,1
20231214,141700,103898119,566,566,566,566,118
20231214,141600,103831331,566,566,566,566,0
20231214,141500,103831331,566,566,566,566,2240
20231214,141400,102563491,563,564,564,563,970
20231214,141300,102016983,564,564,564,564,500
20231214,141200,101734983,565,565,565,565,0
20231214,141100,101734983,565,565,565,565,0
20231214,141000,101734983,565,565,565,565,1
20231214,140900,101734418,565,565,565,565,0
20231214,140800,101734418,565,565,565,565,29
20231214,140700,101718033,566,566,566,566,135
20231214,140600,101641623,566,565,566,565,193
20231214,140500,101532577,565,564,565,564,11001
20231214,140400,95328012,565,565,565,565,0
20231214,140300,95328012,565,565,565,565,0
20231214,140200,95328012,565,565,565,565,1
20231214,140100,95327447,565,566,566,565,1689
20231214,140000,94372279,566,566,566,566,1
20231214,135900,94371713,566,566,566,565,4004
20231214,135800,92109449,566,566,566,566,1
20231214,135700,92108883,566,565,566,565,1001
20231214,135600,91543317,565,565,565,565,0
20231214,135500,91543317,565,565,565,565,3
20231214,135400,91541622,565,565,565,565,0
20231214,135300,91541622,565,565,565,565,10
20231214,135200,91535972,565,565,565,565,0
20231214,135100,91535972,565,565,565,565,0
20231214,135000,91535972,565,566,566,565,51
20231214,134900,91507156,565,565,565,565,0
20231214,134800,91507156,565,565,565,565,50
20231214,134700,91478906,565,565,565,565,50
20231214,134600,91450656,565,565,565,565,100
20231214,134500,91394156,565,565,565,565,50
20231214,134400,91365906,565,565,565,565,0
20231214,134300,91365906,565,565,565,565,357
20231214,134200,91164201,566,565,566,565,1501
20231214,134100,90316135,565,565,565,565,105
20231214,134000,90256810,566,566,566,566,1
20231214,133900,90256244,566,565,566,565,3001
20231214,133800,88560678,565,565,565,565,4500
20231214,133700,86018178,565,566,566,565,271
20231214,133600,85864842,566,566,566,566,1
20231214,133500,85864276,565,565,565,565,50
20231214,133400,85836026,566,566,566,566,0
20231214,133300,85836026,566,566,566,566,2
20231214,133200,85834894,565,565,565,565,0
20231214,133100,85834894,565,565,565,565,51
20231214,133000,85806079,566,566,566,566,3
20231214,132900,85804381,566,566,566,566,1
20231214,132800,85803815,566,566,566,566,0
20231214,132700,85803815,566,564,566,564,5231
20231214,132600,82848347,564,564,564,564,2
20231214,132500,82847219,565,565,565,565,0
20231214,132400,82847219,565,565,565,565,0
20231214,132300,82847219,565,564,565,564,239
20231214,132200,82712422,564,564,564,564,201
20231214,132100,82599058,564,564,564,564,0
20231214,132000,82599058,564,564,564,564,1
20231214,131900,82598494,564,564,564,564,1
20231214,131800,82597930,563,563,563,563,1000
20231214,131700,82034930,563,563,563,563,50
20231214,131600,82006780,563,563,563,563,0
20231214,131500,82006780,563,563,563,563,0
20231214,131400,82006780,563,563,563,563,0
20231214,131300,82006780,563,563,563,563,0
20231214,131200,82006780,563,563,563,563,0
20231214,131100,82006780,563,563,563,563,200
20231214,131000,81894180,564,564,564,564,1
20231214,130900,81893616,564,564,564,564,0
20231214,130800,81893616,564,564,564,564,3
20231214,130700,81891924,564,564,564,564,0
20231214,130600,81891924,564,564,564,564,0
20231214,130500,81891924,564,564,564,564,0
20231214,130400,81891924,564,564,564,564,60
20231214,130300,81858084,563,564,564,563,7817
20231214,130200,77457022,563,563,563,563,0
20231214,130100,77457022,563,563,563,563,0
20231214,130000,77457022,563,563,563,563,169
20231214,125900,77361875,563,563,563,563,0
20231214,125800,77361875,563,563,563,563,0
20231214,125700,77361875,563,563,563,563,0
20231214,125600,77361875,563,563,563,563,0
20231214,125500,77361875,563,563,563,563,0
20231214,125400,77361875,563,563,563,563,1
20231214,125300,77361312,563,563,563,563,0
20231214,125200,77361312,563,563,563,563,0
20231214,125100,77361312,563,563,563,563,0
20231214,125000,77361312,563,563,563,563,1
20231214,124900,77360749,563,563,563,563,0
20231214,124800,77360749,563,563,563,563,0
20231214,124700,77360749,563,563,563,563,0
20231214,124600,77360749,563,563,563,563,1
20231214,124500,77360186,563,563,563,563,1
20231214,124400,77359623,562,562,562,562,692
20231214,124300,76970719,563,562,563,562,3321
20231214,124200,75101046,563,563,563,563,0
20231214,124100,75101046,563,563,563,563,0
20231214,124000,75101046,563,563,563,563,1
20231214,123900,75100483,563,563,563,563,500
20231214,123800,74818983,563,563,563,563,1
20231214,123700,74818420,561,561,561,561,0
20231214,123600,74818420,561,561,561,561,0
20231214,123500,74818420,561,561,561,561,0
20231214,123400,74818420,561,561,561,561,1000
20231214,123300,74257420,563,561,563,561,2
20231214,123200,74256296,563,563,563,563,0
20231214,123100,74256296,563,563,563,563,0
20231214,123000,74256296,563,563,563,563,1
20231214,122900,74255733,561,561,561,561,0
20231214,122800,74255733,561,563,563,561,1001
20231214,122700,73694032,562,562,562,562,0
20231214,122600,73694032,562,562,562,562,50
20231214,122500,73665932,563,563,563,563,1
20231214,122400,73665369,563,563,563,563,0
20231214,122300,73665369,563,563,563,563,60
20231214,122200,73631589,563,563,563,563,0
20231214,122100,73631589,563,563,563,563,0
20231214,122000,73631589,563,563,563,563,1
20231214,121900,73631026,563,563,563,563,1
20231214,121800,73630463,562,562,562,562,0
20231214,121700,73630463,562,562,562,562,0
20231214,121600,73630463,562,562,562,562,0
20231214,121500,73630463,562,562,562,562,1
20231214,121400,73629901,563,563,563,563,1
20231214,121300,73629338,562,562,562,562,0
20231214,121200,73629338,562,562,562,562,50
20231214,121100,73601238,563,563,563,563,0
20231214,121000,73601238,563,563,563,563,1
20231214,120900,73600675,563,563,563,563,0
20231214,120800,73600675,563,563,563,563,0
20231214,120700,73600675,563,563,563,563,0
20231214,120600,73600675,563,563,563,563,0
20231214,120500,73600675,563,563,563,563,0
20231214,120400,73600675,563,563,563,563,0
20231214,120300,73600675,563,563,563,563,0
20231214,120200,73600675,563,563,563,563,1
20231214,120100,73600112,563,563,563,563,0
20231214,120000,73600112,563,563,563,563,1
20231214,115900,73599549,560,560,560,560,0
20231214,115800,73599549,560,560,560,560,0
20231214,115700,73599549,560,560,560,560,0
20231214,115600,73599549,560,562,562,560,2800
20231214,115500,72031048,564,564,564,564,0
20231214,115400,72031048,564,564,564,564,0
20231214,115300,72031048,564,564,564,564,0
20231214,115200,72031048,564,564,564,564,0
20231214,115100,72031048,564,564,564,564,0
20231214,115000,72031048,564,564,564,564,1
20231214,114900,72030484,564,564,564,564,0
20231214,114800,72030484,564,564,564,564,0
20231214,114700,72030484,564,564,564,564,0
20231214,114600,72030484,564,564,564,564,0
20231214,114500,72030484,564,564,564,564,888
20231214,114400,71529652,564,564,564,564,0
20231214,114300,71529652,564,564,564,564,1
20231214,114200,71529088,561,561,561,561,0
20231214,114100,71529088,561,561,561,561,0
20231214,114000,71529088,561,563,564,561,1647
20231214,113900,70605116,561,561,561,561,2
20231214,113800,70603994,563,563,563,563,278
20231214,113700,70447480,563,563,563,563,0
20231214,113600,70447480,563,563,563,563,69
20231214,113500,70408633,564,564,564,564,0
20231214,113400,70408633,564,564,564,564,0
20231214,113300,70408633,564,564,564,564,888
20231214,113200,69907801,564,564,564,564,0
20231214,113100,69907801,564,564,564,564,1
20231214,113000,69907237,563,563,563,563,294
20231214,112900,69741715,563,563,563,563,0
20231214,112800,69741715,563,563,563,563,0
20231214,112700,69741715,563,563,563,563,0
20231214,112600,69741715,563,563,563,563,0
20231214,112500,69741715,563,563,563,563,0
20231214,112400,69741715,563,563,563,563,0
20231214,112300,69741715,563,562,563,562,2
20231214,112200,69740590,562,562,562,562,0
20231214,112100,69740590,562,562,562,562,0
20231214,112000,69740590,562,562,562,562,1
20231214,111900,69740028,560,560,560,560,0
20231214,111800,69740028,560,560,560,560,0
20231214,111700,69740028,560,560,560,560,1000
20231214,111600,69180028,560,560,560,560,0
20231214,111500,69180028,560,560,560,560,0
20231214,111400,69180028,560,560,560,560,0
20231214,111300,69180028,560,560,560,560,0
20231214,111200,69180028,560,560,560,560,0
20231214,111100,69180028,560,560,560,560,1000
20231214,111000,68620028,560,563,563,560,3391
20231214,110900,66721065,560,560,560,560,2855
20231214,110800,65122265,560,560,560,560,1457
20231214,110700,64306345,560,562,562,560,393
20231214,110600,64086074,565,565,565,565,0
20231214,110500,64086074,565,565,565,565,0
20231214,110400,64086074,565,565,565,565,142
20231214,110300,64005844,565,565,565,565,0
20231214,110200,64005844,565,565,565,565,0
20231214,110100,64005844,565,565,565,565,0
20231214,110000,64005844,565,565,565,565,1
20231214,105900,64005279,565,565,565,565,0
20231214,105800,64005279,565,565,565,565,1541
20231214,105700,63134614,564,565,565,564,5715
20231214,105600,59905644,564,564,564,564,4
20231214,105500,59903388,564,564,564,564,0
20231214,105400,59903388,564,565,565,564,2
20231214,105300,59902259,565,563,565,563,355
20231214,105200,59701720,559,562,562,559,5509
20231214,105100,56617782,565,564,565,564,38
20231214,105000,56596348,564,564,564,564,1
20231214,104900,56595784,564,562,564,562,374
20231214,104800,56385594,564,564,564,564,2962
20231214,104700,54715026,565,565,565,565,21
20231214,104600,54703161,565,564,565,564,6359
20231214,104500,51112306,564,564,564,564,20
20231214,104400,51101026,562,562,562,562,0
20231214,104300,51101026,562,562,562,562,0
20231214,104200,51101026,562,562,562,562,0
20231214,104100,51101026,562,562,562,562,1000
20231214,104000,50539026,564,564,564,564,1
20231214,103900,50538462,562,562,562,562,0
20231214,103800,50538462,562,562,562,562,0
20231214,103700,50538462,562,562,562,562,2
20231214,103600,50537338,562,563,563,562,20
20231214,103500,50526093,563,563,563,563,0
20231214,103400,50526093,563,563,563,563,0
20231214,103300,50526093,563,563,563,563,0
20231214,103200,50526093,563,563,563,563,0
20231214,103100,50526093,563,563,563,563,1465
20231214,103000,49701298,565,565,565,565,2
20231214,102900,49700168,563,563,563,563,0
20231214,102800,49700168,563,563,563,563,0
20231214,102700,49700168,563,563,563,563,0
20231214,102600,49700168,563,563,563,563,0
20231214,102500,49700168,563,563,563,563,0
20231214,102400,49700168,563,563,563,563,289
20231214,102300,49537461,566,564,566,564,133
20231214,102200,49462415,563,563,563,563,0
20231214,102100,49462415,563,563,563,563,0
20231214,102000,49462415,563,563,563,563,5
20231214,101900,49459600,562,562,562,562,2197
20231214,101800,48224886,562,562,562,562,2000
20231214,101700,47100886,565,565,565,565,0
20231214,101600,47100886,565,562,565,562,77
20231214,101500,47057459,564,564,564,564,0
20231214,101400,47057459,564,564,564,564,0
20231214,101300,47057459,564,564,564,564,0
20231214,101200,47057459,564,564,564,564,1
20231214,101100,47056895,561,564,564,560,10351
20231214,101000,41247187,565,565,565,565,1
20231214,100900,41246622,564,564,564,564,0
20231214,100800,41246622,564,564,564,564,0
20231214,100700,41246622,564,564,564,564,0
20231214,100600,41246622,564,564,564,564,0
20231214,100500,41246622,564,564,564,564,106
20231214,100400,41186838,564,564,564,564,994
20231214,100300,40626222,564,564,564,564,51
20231214,100200,40597458,565,565,565,565,0
20231214,100100,40597458,565,564,565,563,149
20231214,100000,40513489,565,565,565,565,1
20231214,095900,40512924,565,565,565,565,29
20231214,095800,40496539,564,564,564,564,0
20231214,095700,40496539,564,564,564,564,0
20231214,095600,40496539,564,564,564,564,0
20231214,095500,40496539,564,565,565,564,13
20231214,095400,40489197,566,566,566,566,1
20231214,095300,40488631,564,564,564,564,1
20231214,095200,40488067,563,563,563,563,396
20231214,095100,40265119,563,565,565,563,1816
20231214,095000,39240633,565,565,565,565,12
20231214,094900,39233853,565,565,565,565,17
20231214,094800,39224248,565,564,565,564,674
20231214,094700,38843567,564,565,565,564,712
20231214,094600,38441556,564,564,564,564,434
20231214,094500,38196780,565,565,565,565,1983
20231214,094400,37076385,565,565,565,565,220
20231214,094300,36952085,565,565,565,565,2
20231214,094200,36950955,566,566,566,566,5
20231214,094100,36948125,566,566,566,566,0
20231214,094000,36948125,566,566,566,566,1
20231214,093900,36947559,566,564,566,564,1498
20231214,093800,36102685,564,564,564,564,46
20231214,093700,36076741,564,565,565,564,550
20231214,093600,35766172,565,565,565,565,632
20231214,093500,35409092,565,565,565,565,0
20231214,093400,35409092,565,565,565,565,2038
20231214,093300,34257622,565,565,565,565,11
20231214,093200,34251407,565,565,565,565,60
20231214,093100,34217507,565,565,565,565,29
20231214,093000,34201122,565,566,566,565,187
20231214,092900,34095460,566,566,566,566,0
20231214,092800,34095460,566,566,566,566,41
20231214,092700,34072254,564,564,564,564,0
20231214,092600,34072254,564,565,565,564,106
20231214,092500,34012463,565,565,565,565,35
20231214,092400,33992688,566,566,566,566,0
20231214,092300,33992688,566,566,566,563,2276
20231214,092200,32711294,563,563,563,563,0
20231214,092100,32711294,563,565,565,563,8510
20231214,092000,27907413,565,565,566,565,1010
20231214,091900,27336761,566,565,566,565,323
20231214,091800,27154046,566,566,566,566,2013
20231214,091700,26014688,566,566,566,566,100
20231214,091600,25958088,566,566,566,566,1
20231214,091500,25957522,565,565,565,565,352
20231214,091400,25758642,565,565,565,565,0
20231214,091300,25758642,565,565,565,564,1563
20231214,091200,24875847,565,565,565,565,503
20231214,091100,24591652,565,565,565,565,20
20231214,091000,24580352,565,565,565,565,1200
20231214,090900,23902352,565,564,565,564,101
20231214,090800,23845387,563,564,564,563,158
20231214,090700,23756425,564,564,564,564,269
20231214,090600,23604709,564,563,564,563,5666
20231214,090500,20412273,563,565,565,563,878
20231214,090400,19917092,564,564,564,564,794
20231214,090300,19469276,564,565,565,564,745
20231214,090200,19048882,566,568,568,566,2004
20231214,090100,17914614,568,565,568,564,3038
20231214,090000,16199581,564,557,564,557,29016