KissMeData/001210/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183300,46413348,826,826,826,826,6402
20231220,183200,46413348,826,826,826,826,0
20231220,183100,46413348,826,826,826,826,0
20231220,183000,46413348,826,826,826,826,0
20231220,182900,46413348,826,826,826,826,0
20231220,182800,46413348,826,826,826,826,0
20231220,182700,46413348,826,826,826,826,0
20231220,182600,46413348,826,826,826,826,0
20231220,182500,46413348,826,826,826,826,0
20231220,182400,46413348,826,826,826,826,0
20231220,182300,46413348,826,826,826,826,0
20231220,182200,46413348,826,826,826,826,0
20231220,182100,46413348,826,826,826,826,0
20231220,182000,46413348,826,826,826,826,0
20231220,181900,46413348,826,826,826,826,0
20231220,181800,46413348,826,826,826,826,0
20231220,181700,46413348,826,826,826,826,0
20231220,181600,46413348,826,826,826,826,0
20231220,181500,46413348,826,826,826,826,0
20231220,181400,46413348,826,826,826,826,0
20231220,181300,46413348,826,826,826,826,0
20231220,181200,46413348,826,826,826,826,0
20231220,181100,46413348,826,826,826,826,0
20231220,181000,46413348,826,826,826,826,0
20231220,180900,46413348,826,826,826,826,0
20231220,180800,46413348,826,826,826,826,0
20231220,180700,46413348,826,826,826,826,0
20231220,180600,46413348,826,826,826,826,0
20231220,180500,46413348,826,826,826,826,0
20231220,180400,46413348,826,826,826,826,0
20231220,180300,46413348,826,826,826,826,6402
20231220,180200,46413348,826,826,826,826,0
20231220,180100,46413348,826,826,826,826,0
20231220,180000,46413348,826,826,826,826,0
20231220,175900,46413348,826,826,826,826,0
20231220,175800,46413348,826,826,826,826,0
20231220,175700,46413348,826,826,826,826,0
20231220,175600,46413348,826,826,826,826,0
20231220,175500,46413348,826,826,826,826,0
20231220,175400,46413348,826,826,826,826,0
20231220,175300,46413348,826,826,826,826,0
20231220,175200,46413348,826,826,826,826,0
20231220,175100,46413348,826,826,826,826,0
20231220,175000,46413348,826,826,826,826,0
20231220,174900,46413348,826,826,826,826,0
20231220,174800,46413348,826,826,826,826,0
20231220,174700,46413348,826,826,826,826,0
20231220,174600,46413348,826,826,826,826,0
20231220,174500,46413348,826,826,826,826,0
20231220,174400,46413348,826,826,826,826,0
20231220,174300,46413348,826,826,826,826,0
20231220,174200,46413348,826,826,826,826,0
20231220,174100,46413348,826,826,826,826,0
20231220,174000,46413348,826,826,826,826,0
20231220,173900,46413348,826,826,826,826,0
20231220,173800,46413348,826,826,826,826,0
20231220,173700,46413348,826,826,826,826,0
20231220,173600,46413348,826,826,826,826,0
20231220,173500,46413348,826,826,826,826,0
20231220,173400,46413348,826,826,826,826,0
20231220,173300,46413348,826,826,826,826,6402
20231220,173200,46413348,826,826,826,826,0
20231220,173100,46413348,826,826,826,826,0
20231220,173000,46413348,826,826,826,826,0
20231220,172900,46413348,826,826,826,826,0
20231220,172800,46413348,826,826,826,826,0
20231220,172700,46413348,826,826,826,826,0
20231220,172600,46413348,826,826,826,826,0
20231220,172500,46413348,826,826,826,826,0
20231220,172400,46413348,826,826,826,826,0
20231220,172300,46413348,826,826,826,826,0
20231220,172200,46413348,826,826,826,826,0
20231220,172100,46413348,826,826,826,826,0
20231220,172000,46413348,826,826,826,826,0
20231220,171900,46413348,826,826,826,826,0
20231220,171800,46413348,826,826,826,826,0
20231220,171700,46413348,826,826,826,826,0
20231220,171600,46413348,826,826,826,826,0
20231220,171500,46413348,826,826,826,826,0
20231220,171400,46413348,826,826,826,826,0
20231220,171300,46413348,826,826,826,826,0
20231220,171200,46413348,826,826,826,826,0
20231220,171100,46413348,826,826,826,826,0
20231220,171000,46413348,826,826,826,826,0
20231220,170900,46413348,826,826,826,826,0
20231220,170800,46413348,826,826,826,826,0
20231220,170700,46413348,826,826,826,826,0
20231220,170600,46413348,826,826,826,826,0
20231220,170500,46413348,826,826,826,826,0
20231220,170400,46413348,826,826,826,826,0
20231220,170300,46413348,826,826,826,826,6402
20231220,170200,46413348,826,826,826,826,0
20231220,170100,46413348,826,826,826,826,0
20231220,170000,46413348,826,826,826,826,0
20231220,165900,46413348,826,826,826,826,0
20231220,165800,46413348,826,826,826,826,0
20231220,165700,46413348,826,826,826,826,0
20231220,165600,46413348,826,826,826,826,0
20231220,165500,46413348,826,826,826,826,0
20231220,165400,46413348,826,826,826,826,0
20231220,165300,46413348,826,826,826,826,0
20231220,165200,46413348,826,826,826,826,0
20231220,165100,46413348,826,826,826,826,0
20231220,165000,46413348,826,826,826,826,0
20231220,164900,46413348,826,826,826,826,0
20231220,164800,46413348,826,826,826,826,0
20231220,164700,46413348,826,826,826,826,0
20231220,164600,46413348,826,826,826,826,0
20231220,164500,46413348,826,826,826,826,0
20231220,164400,46413348,826,826,826,826,0
20231220,164300,46413348,826,826,826,826,0
20231220,164200,46413348,826,826,826,826,0
20231220,164100,46413348,826,826,826,826,0
20231220,164000,46413348,826,826,826,826,0
20231220,163900,46413348,826,826,826,826,0
20231220,163800,46413348,826,826,826,826,0
20231220,163700,46413348,826,826,826,826,0
20231220,163600,46413348,826,826,826,826,0
20231220,163500,46413348,826,826,826,826,0
20231220,163400,46413348,826,826,826,826,0
20231220,163300,46413348,826,826,826,826,6402
20231220,163200,46413348,826,826,826,826,0
20231220,163100,46413348,826,826,826,826,0
20231220,163000,46413348,826,826,826,826,0
20231220,162900,46413348,826,826,826,826,0
20231220,162800,46413348,826,826,826,826,0
20231220,162700,46413348,826,826,826,826,0
20231220,162600,46413348,826,826,826,826,0
20231220,162500,46413348,826,826,826,826,0
20231220,162400,46413348,826,826,826,826,0
20231220,162300,46413348,826,826,826,826,0
20231220,162200,46413348,826,826,826,826,0
20231220,162100,46413348,826,826,826,826,0
20231220,162000,46413348,826,826,826,826,0
20231220,161900,46413348,826,826,826,826,0
20231220,161800,46413348,826,826,826,826,0
20231220,161700,46413348,826,826,826,826,0
20231220,161600,46413348,826,826,826,826,0
20231220,161500,46413348,826,826,826,826,0
20231220,161400,46413348,826,826,826,826,0
20231220,161300,46413348,826,826,826,826,0
20231220,161200,46413348,826,826,826,826,0
20231220,161100,46413348,826,826,826,826,0
20231220,161000,46413348,826,826,826,826,0
20231220,160900,46413348,826,826,826,826,0
20231220,160800,46413348,826,826,826,826,0
20231220,160700,46413348,826,826,826,826,0
20231220,160600,46413348,826,826,826,826,0
20231220,160500,46413348,826,826,826,826,0
20231220,160400,46413348,826,826,826,826,0
20231220,160300,46413348,826,826,826,826,6402
20231220,160200,46413348,826,826,826,826,0
20231220,160100,46413348,826,826,826,826,0
20231220,160000,46413348,826,826,826,826,0
20231220,155900,46413348,826,826,826,826,0
20231220,155800,46413348,826,826,826,826,0
20231220,155700,46413348,826,826,826,826,0
20231220,155600,46413348,826,826,826,826,0
20231220,155500,46413348,826,826,826,826,0
20231220,155400,46413348,826,826,826,826,0
20231220,155300,46413348,826,826,826,826,0
20231220,155200,46413348,826,826,826,826,0
20231220,155100,46413348,826,826,826,826,0
20231220,155000,46413348,826,826,826,826,0
20231220,154900,46413348,826,826,826,826,0
20231220,154800,46413348,826,826,826,826,0
20231220,154700,46413348,826,826,826,826,0
20231220,154600,46413348,826,826,826,826,0
20231220,154500,46413348,826,826,826,826,0
20231220,154400,46413348,826,826,826,826,0
20231220,154300,46413348,826,826,826,826,0
20231220,154200,46413348,826,826,826,826,0
20231220,154100,46413348,826,826,826,826,0
20231220,154000,46413348,826,826,826,826,0
20231220,153900,46413348,826,826,826,826,0
20231220,153800,46413348,826,826,826,826,0
20231220,153700,46413348,826,826,826,826,0
20231220,153600,46413348,826,826,826,826,0
20231220,153500,46413348,826,826,826,826,0
20231220,153400,46413348,826,826,826,826,0
20231220,153300,46413348,826,826,826,826,6402
20231220,153200,46413348,826,826,826,826,0
20231220,153100,46413348,826,826,826,826,0
20231220,153000,46413348,826,826,826,826,6402
20231220,152900,41125296,827,827,827,827,0
20231220,152800,41125296,827,827,827,827,0
20231220,152700,41125296,827,827,827,827,0
20231220,152600,41125296,827,827,827,827,0
20231220,152500,41125296,827,827,827,827,0
20231220,152400,41125296,827,827,827,827,0
20231220,152300,41125296,827,827,827,827,0
20231220,152200,41125296,827,827,827,827,0
20231220,152100,41125296,827,827,827,827,0
20231220,152000,41125296,827,827,827,827,0
20231220,151900,41125296,827,827,827,827,3
20231220,151800,41122815,829,829,829,829,2
20231220,151700,41121157,829,829,829,829,100
20231220,151600,41038257,829,829,829,829,2
20231220,151500,41036599,827,827,827,827,0
20231220,151400,41036599,827,827,827,827,0
20231220,151300,41036599,827,827,827,827,0
20231220,151200,41036599,827,827,827,827,0
20231220,151100,41036599,827,827,827,827,0
20231220,151000,41036599,827,827,827,827,145
20231220,150900,40916684,827,828,828,827,6413
20231220,150800,35612584,828,828,828,828,3
20231220,150700,35610100,828,828,828,828,47
20231220,150600,35571184,828,828,828,828,45
20231220,150500,35533924,828,829,829,828,1244
20231220,150400,34502892,829,829,829,829,0
20231220,150300,34502892,829,829,829,829,1
20231220,150200,34502063,830,830,830,830,19
20231220,150100,34486293,830,830,830,830,1
20231220,150000,34485463,830,830,830,830,0
20231220,145900,34485463,830,830,830,830,1
20231220,145800,34484633,830,830,830,830,0
20231220,145700,34484633,830,830,830,830,0
20231220,145600,34484633,830,830,830,830,1
20231220,145500,34483803,830,830,830,830,0
20231220,145400,34483803,830,830,830,830,2
20231220,145300,34482143,830,830,830,830,0
20231220,145200,34482143,830,830,830,830,0
20231220,145100,34482143,830,830,830,830,1
20231220,145000,34481313,830,830,830,830,0
20231220,144900,34481313,830,830,830,830,1
20231220,144800,34480483,830,830,830,830,0
20231220,144700,34480483,830,830,830,830,0
20231220,144600,34480483,830,830,830,830,1
20231220,144500,34479653,828,828,828,828,0
20231220,144400,34479653,828,830,830,828,101
20231220,144300,34396023,830,830,830,830,0
20231220,144200,34396023,830,830,830,830,1
20231220,144100,34395193,830,830,830,830,15
20231220,144000,34382743,828,828,828,828,0
20231220,143900,34382743,828,828,828,828,0
20231220,143800,34382743,828,829,829,828,456
20231220,143700,34005092,829,829,829,829,4
20231220,143600,34001776,829,829,829,829,0
20231220,143500,34001776,829,829,829,829,0
20231220,143400,34001776,829,829,829,829,5
20231220,143300,33997631,830,830,830,830,0
20231220,143200,33997631,830,829,830,829,7
20231220,143100,33991826,829,830,830,829,1004
20231220,143000,33158510,830,830,830,830,0
20231220,142900,33158510,830,830,830,830,2
20231220,142800,33156850,830,830,830,830,0
20231220,142700,33156850,830,830,830,830,2
20231220,142600,33155190,830,830,830,830,0
20231220,142500,33155190,830,830,830,830,2
20231220,142400,33153530,830,830,830,830,2
20231220,142300,33151870,830,830,830,830,0
20231220,142200,33151870,830,830,830,830,1
20231220,142100,33151040,829,829,829,829,1
20231220,142000,33150211,829,829,829,829,0
20231220,141900,33150211,829,829,829,829,0
20231220,141800,33150211,829,829,829,829,5
20231220,141700,33146066,829,829,829,829,7
20231220,141600,33140263,829,829,830,829,131
20231220,141500,33031544,829,829,830,829,61
20231220,141400,32980974,829,829,829,829,126
20231220,141300,32876520,830,830,830,830,0
20231220,141200,32876520,830,830,830,830,2
20231220,141100,32874860,830,830,830,830,0
20231220,141000,32874860,830,830,830,830,1
20231220,140900,32874030,829,829,829,829,0
20231220,140800,32874030,829,829,829,829,14
20231220,140700,32862424,830,829,830,829,4
20231220,140600,32859107,829,829,829,829,103
20231220,140500,32773720,829,829,829,829,2
20231220,140400,32772062,829,829,829,829,2
20231220,140300,32770404,830,830,830,830,1
20231220,140200,32769574,829,829,829,829,0
20231220,140100,32769574,829,829,829,829,2
20231220,140000,32767916,830,829,830,829,3
20231220,135900,32765428,829,830,830,829,62
20231220,135800,32713970,830,829,830,829,10
20231220,135700,32705679,829,829,829,829,0
20231220,135600,32705679,829,829,829,829,0
20231220,135500,32705679,829,829,829,829,1
20231220,135400,32704850,828,828,828,828,0
20231220,135300,32704850,828,828,828,828,0
20231220,135200,32704850,828,828,828,828,0
20231220,135100,32704850,828,828,828,828,0
20231220,135000,32704850,828,828,828,828,0
20231220,134900,32704850,828,828,828,828,2
20231220,134800,32703194,828,828,828,828,30
20231220,134700,32678354,828,828,828,828,29
20231220,134600,32654342,828,829,829,828,811
20231220,134500,31982033,829,829,829,829,0
20231220,134400,31982033,829,829,829,829,0
20231220,134300,31982033,829,829,829,829,1
20231220,134200,31981204,829,829,829,829,21
20231220,134100,31963795,829,829,829,829,1
20231220,134000,31962966,829,829,829,829,0
20231220,133900,31962966,829,829,829,829,0
20231220,133800,31962966,829,829,829,829,1
20231220,133700,31962137,829,829,829,829,0
20231220,133600,31962137,829,829,829,829,1
20231220,133500,31961308,829,829,829,829,0
20231220,133400,31961308,829,829,829,829,0
20231220,133300,31961308,829,829,829,829,1
20231220,133200,31960479,829,829,829,829,0
20231220,133100,31960479,829,829,829,829,1
20231220,133000,31959650,829,829,829,829,0
20231220,132900,31959650,829,829,829,829,1
20231220,132800,31958821,829,829,829,829,0
20231220,132700,31958821,829,829,829,829,0
20231220,132600,31958821,829,829,829,829,1
20231220,132500,31957992,829,829,829,829,0
20231220,132400,31957992,829,829,829,829,1
20231220,132300,31957163,829,829,829,829,0
20231220,132200,31957163,829,829,829,829,0
20231220,132100,31957163,829,829,829,829,1
20231220,132000,31956334,829,829,829,829,0
20231220,131900,31956334,829,829,829,829,1
20231220,131800,31955505,829,829,829,829,0
20231220,131700,31955505,829,829,829,829,24
20231220,131600,31935609,829,829,829,829,0
20231220,131500,31935609,829,829,829,829,0
20231220,131400,31935609,829,829,829,829,0
20231220,131300,31935609,829,829,829,829,0
20231220,131200,31935609,829,829,829,829,914
20231220,131100,31177903,829,829,829,829,1
20231220,131000,31177074,829,829,829,829,0
20231220,130900,31177074,829,829,829,829,801
20231220,130800,30513045,829,829,829,829,0
20231220,130700,30513045,829,829,829,829,1
20231220,130600,30512216,829,829,829,829,0
20231220,130500,30512216,829,829,829,829,0
20231220,130400,30512216,829,829,829,829,1
20231220,130300,30511387,829,829,829,829,9
20231220,130200,30503926,829,829,829,829,1
20231220,130100,30503097,829,829,829,829,0
20231220,130000,30503097,829,829,829,829,0
20231220,125900,30503097,829,829,829,829,1
20231220,125800,30502268,829,829,829,829,6
20231220,125700,30497294,829,829,829,829,1
20231220,125600,30496465,829,829,829,829,0
20231220,125500,30496465,829,829,829,829,0
20231220,125400,30496465,829,829,829,829,1
20231220,125300,30495636,829,829,829,829,0
20231220,125200,30495636,829,829,829,829,2
20231220,125100,30493978,829,829,829,829,0
20231220,125000,30493978,829,829,829,829,1
20231220,124900,30493149,829,829,829,829,257
20231220,124800,30280096,829,829,829,829,0
20231220,124700,30280096,829,829,829,829,1
20231220,124600,30279267,829,829,829,829,20
20231220,124500,30262687,829,829,829,829,1
20231220,124400,30261858,828,828,828,828,1
20231220,124300,30261030,829,829,829,829,0
20231220,124200,30261030,829,829,829,829,2
20231220,124100,30259372,829,829,829,829,0
20231220,124000,30259372,829,829,829,829,2
20231220,123900,30257714,829,829,829,829,0
20231220,123800,30257714,829,829,829,829,1
20231220,123700,30256885,828,828,828,828,0
20231220,123600,30256885,828,828,828,828,6
20231220,123500,30251917,828,828,828,828,0
20231220,123400,30251917,828,828,828,828,0
20231220,123300,30251917,828,828,828,828,0
20231220,123200,30251917,828,828,828,828,1
20231220,123100,30251089,828,828,828,828,1
20231220,123000,30250261,828,829,829,828,48
20231220,122900,30210471,829,829,829,829,0
20231220,122800,30210471,829,829,829,829,21
20231220,122700,30193062,829,829,829,829,0
20231220,122600,30193062,829,829,829,829,0
20231220,122500,30193062,829,829,829,829,5
20231220,122400,30188917,829,829,829,829,0
20231220,122300,30188917,829,829,829,829,2
20231220,122200,30187259,829,829,829,829,0
20231220,122100,30187259,829,829,829,829,1
20231220,122000,30186430,828,828,828,828,0
20231220,121900,30186430,828,828,828,828,0
20231220,121800,30186430,828,828,828,828,0
20231220,121700,30186430,828,828,828,828,0
20231220,121600,30186430,828,828,828,828,0
20231220,121500,30186430,828,828,828,828,2
20231220,121400,30184774,828,828,828,828,2
20231220,121300,30183118,828,828,828,828,62
20231220,121200,30131782,828,828,828,828,0
20231220,121100,30131782,828,829,829,828,4
20231220,121000,30128468,829,829,829,829,0
20231220,120900,30128468,829,829,829,829,2
20231220,120800,30126810,829,829,829,829,0
20231220,120700,30126810,829,829,829,829,0
20231220,120600,30126810,829,829,829,829,2
20231220,120500,30125152,829,829,829,829,20
20231220,120400,30108572,828,828,828,828,2
20231220,120300,30106916,828,828,828,828,2
20231220,120200,30105260,828,828,828,828,63
20231220,120100,30053096,829,829,829,829,1
20231220,120000,30052267,828,828,828,828,1
20231220,115900,30051439,829,828,829,828,2
20231220,115800,30049782,828,829,829,828,29
20231220,115700,30025743,829,829,829,829,0
20231220,115600,30025743,829,829,829,829,1
20231220,115500,30024914,829,829,829,829,0
20231220,115400,30024914,829,829,829,829,1
20231220,115300,30024085,828,828,828,828,2
20231220,115200,30022429,829,828,829,828,3
20231220,115100,30019944,828,829,829,828,57
20231220,115000,29972693,829,829,829,829,0
20231220,114900,29972693,829,829,829,829,2
20231220,114800,29971035,829,829,829,829,0
20231220,114700,29971035,829,829,829,829,1
20231220,114600,29970206,828,828,828,828,0
20231220,114500,29970206,828,828,828,828,0
20231220,114400,29970206,828,828,828,828,0
20231220,114300,29970206,828,828,828,828,0
20231220,114200,29970206,828,828,828,828,0
20231220,114100,29970206,828,828,828,828,1
20231220,114000,29969378,828,828,828,828,19
20231220,113900,29953646,828,828,828,828,18
20231220,113800,29938742,828,828,828,828,518
20231220,113700,29509838,828,828,828,828,0
20231220,113600,29509838,828,828,828,828,0
20231220,113500,29509838,828,828,828,828,0
20231220,113400,29509838,828,828,828,828,0
20231220,113300,29509838,828,828,828,828,0
20231220,113200,29509838,828,828,828,828,0
20231220,113100,29509838,828,828,828,828,0
20231220,113000,29509838,828,828,828,828,0
20231220,112900,29509838,828,828,828,828,2
20231220,112800,29508182,828,828,828,828,0
20231220,112700,29508182,828,828,828,828,0
20231220,112600,29508182,828,828,828,828,0
20231220,112500,29508182,828,828,828,828,8
20231220,112400,29501558,828,828,828,828,58
20231220,112300,29453534,828,828,828,828,172
20231220,112200,29311118,828,828,829,828,1433
20231220,112100,28124541,828,828,828,828,11
20231220,112000,28115433,828,828,828,828,302
20231220,111900,27865377,828,828,828,828,0
20231220,111800,27865377,828,828,828,828,0
20231220,111700,27865377,828,828,828,828,0
20231220,111600,27865377,828,828,828,828,1
20231220,111500,27864549,828,828,828,828,1
20231220,111400,27863721,828,828,828,828,22
20231220,111300,27845505,828,828,828,828,22
20231220,111200,27827289,829,827,829,827,603
20231220,111100,27327992,826,826,826,826,0
20231220,111000,27327992,826,826,826,826,0
20231220,110900,27327992,826,826,826,826,0
20231220,110800,27327992,826,826,826,826,0
20231220,110700,27327992,826,826,826,826,0
20231220,110600,27327992,826,826,826,826,2
20231220,110500,27326340,826,826,826,826,2
20231220,110400,27324688,826,828,828,826,62
20231220,110300,27273356,828,828,828,828,0
20231220,110200,27273356,828,828,828,828,0
20231220,110100,27273356,828,828,828,828,0
20231220,110000,27273356,828,828,828,828,0
20231220,105900,27273356,828,828,828,828,0
20231220,105800,27273356,828,828,828,828,0
20231220,105700,27273356,828,828,828,828,0
20231220,105600,27273356,828,828,828,828,0
20231220,105500,27273356,828,828,828,828,0
20231220,105400,27273356,828,828,828,828,0
20231220,105300,27273356,828,828,828,828,0
20231220,105200,27273356,828,828,828,828,0
20231220,105100,27273356,828,828,828,828,1
20231220,105000,27272528,828,828,828,828,16
20231220,104900,27259280,828,828,828,828,0
20231220,104800,27259280,828,828,828,828,5
20231220,104700,27255140,828,828,828,828,0
20231220,104600,27255140,828,828,828,828,0
20231220,104500,27255140,828,828,828,828,0
20231220,104400,27255140,828,828,828,828,0
20231220,104300,27255140,828,827,828,827,14
20231220,104200,27243558,827,827,827,827,0
20231220,104100,27243558,827,827,827,827,0
20231220,104000,27243558,827,827,827,827,0
20231220,103900,27243558,827,826,827,826,788
20231220,103800,26592488,826,826,826,826,12
20231220,103700,26582576,826,827,827,826,262
20231220,103600,26366084,827,827,827,827,0
20231220,103500,26366084,827,827,827,827,0
20231220,103400,26366084,827,827,827,827,0
20231220,103300,26366084,827,827,827,827,15
20231220,103200,26353679,827,827,827,827,0
20231220,103100,26353679,827,827,827,827,3
20231220,103000,26351198,827,827,827,827,1
20231220,102900,26350371,827,827,827,827,0
20231220,102800,26350371,827,827,827,827,8062
20231220,102700,19683097,827,827,827,827,0
20231220,102600,19683097,827,827,827,827,0
20231220,102500,19683097,827,827,827,827,0
20231220,102400,19683097,827,827,827,827,7
20231220,102300,19677308,827,827,827,827,0
20231220,102200,19677308,827,827,827,827,210
20231220,102100,19503638,827,828,828,827,742
20231220,102000,18889277,828,828,828,828,115
20231220,101900,18794057,828,830,830,828,3019
20231220,101800,16293110,830,830,830,830,0
20231220,101700,16293110,830,830,830,830,0
20231220,101600,16293110,830,830,830,830,0
20231220,101500,16293110,830,830,830,830,0
20231220,101400,16293110,830,830,830,830,0
20231220,101300,16293110,830,830,830,830,0
20231220,101200,16293110,830,830,830,830,0
20231220,101100,16293110,830,830,830,830,5
20231220,101000,16288960,830,830,830,830,0
20231220,100900,16288960,830,830,830,830,0
20231220,100800,16288960,830,830,830,830,20
20231220,100700,16272360,830,830,830,830,0
20231220,100600,16272360,830,830,830,830,0
20231220,100500,16272360,830,830,830,830,0
20231220,100400,16272360,830,830,830,830,0
20231220,100300,16272360,830,830,830,830,0
20231220,100200,16272360,830,830,830,830,0
20231220,100100,16272360,830,830,830,830,0
20231220,100000,16272360,830,830,830,830,23
20231220,095900,16253270,829,829,829,829,0
20231220,095800,16253270,829,829,829,829,0
20231220,095700,16253270,829,829,829,829,0
20231220,095600,16253270,829,829,829,829,18
20231220,095500,16238348,829,830,830,829,1022
20231220,095400,15390124,830,830,830,830,0
20231220,095300,15390124,830,830,830,830,5
20231220,095200,15385974,831,831,831,831,0
20231220,095100,15385974,831,831,831,830,381
20231220,095000,15069373,831,831,831,831,0
20231220,094900,15069373,831,831,831,831,0
20231220,094800,15069373,831,831,831,831,0
20231220,094700,15069373,831,832,832,831,1731
20231220,094600,13630782,832,833,833,832,84
20231220,094500,13560882,832,832,832,832,31
20231220,094400,13535090,833,833,833,833,142
20231220,094300,13416804,835,835,835,835,0
20231220,094200,13416804,835,835,835,835,0
20231220,094100,13416804,835,835,835,835,0
20231220,094000,13416804,835,835,835,835,0
20231220,093900,13416804,835,835,835,835,5
20231220,093800,13412629,835,835,835,835,0
20231220,093700,13412629,835,835,835,835,0
20231220,093600,13412629,835,835,835,835,0
20231220,093500,13412629,835,835,835,835,1
20231220,093400,13411794,835,835,835,835,2
20231220,093300,13410124,835,835,835,835,1
20231220,093200,13409289,833,835,835,833,809
20231220,093100,12735368,835,836,836,835,106
20231220,093000,12646857,836,836,836,836,1
20231220,092900,12646021,836,836,836,836,0
20231220,092800,12646021,836,836,836,836,0
20231220,092700,12646021,836,836,836,836,0
20231220,092600,12646021,836,836,836,836,105
20231220,092500,12558241,835,835,835,835,777
20231220,092400,11909446,835,835,835,835,1075
20231220,092300,11011821,834,834,834,834,1094
20231220,092200,10099425,834,834,834,834,0
20231220,092100,10099425,834,834,834,834,0
20231220,092000,10099425,834,834,834,834,0
20231220,091900,10099425,834,833,834,833,5465
20231220,091800,5541880,833,833,833,833,0
20231220,091700,5541880,833,833,833,833,1346
20231220,091600,4420662,833,833,833,833,0
20231220,091500,4420662,833,833,833,833,9
20231220,091400,4413165,834,834,834,834,0
20231220,091300,4413165,834,834,834,834,0
20231220,091200,4413165,834,834,834,834,1
20231220,091100,4412331,834,834,834,834,0
20231220,091000,4412331,834,834,834,834,0
20231220,090900,4412331,834,833,834,833,2
20231220,090800,4410664,834,834,834,834,0
20231220,090700,4410664,834,834,834,834,8
20231220,090600,4403992,834,834,834,834,0
20231220,090500,4403992,834,834,834,834,1
20231220,090400,4403158,835,836,836,835,2
20231220,090300,4401487,836,836,836,836,1
20231220,090200,4400651,834,834,834,834,22
20231220,090100,4382303,830,830,830,830,0
20231220,090000,4382303,830,827,830,827,5299