KissMeData/001620/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183400,82089495,589,589,589,589,14617
20231221,183300,82089495,589,589,589,589,0
20231221,183200,82089495,589,589,589,589,0
20231221,183100,82089495,589,589,589,589,0
20231221,183000,82089495,589,589,589,589,0
20231221,182900,82089495,589,589,589,589,0
20231221,182800,82089495,589,589,589,589,0
20231221,182700,82089495,589,589,589,589,0
20231221,182600,82089495,589,589,589,589,0
20231221,182500,82089495,589,589,589,589,0
20231221,182400,82089495,589,589,589,589,0
20231221,182300,82089495,589,589,589,589,0
20231221,182200,82089495,589,589,589,589,0
20231221,182100,82089495,589,589,589,589,0
20231221,182000,82089495,589,589,589,589,0
20231221,181900,82089495,589,589,589,589,0
20231221,181800,82089495,589,589,589,589,0
20231221,181700,82089495,589,589,589,589,0
20231221,181600,82089495,589,589,589,589,0
20231221,181500,82089495,589,589,589,589,0
20231221,181400,82089495,589,589,589,589,0
20231221,181300,82089495,589,589,589,589,0
20231221,181200,82089495,589,589,589,589,0
20231221,181100,82089495,589,589,589,589,0
20231221,181000,82089495,589,589,589,589,0
20231221,180900,82089495,589,589,589,589,0
20231221,180800,82089495,589,589,589,589,0
20231221,180700,82089495,589,589,589,589,0
20231221,180600,82089495,589,589,589,589,0
20231221,180500,82089495,589,589,589,589,0
20231221,180400,82089495,589,589,589,589,14617
20231221,180300,82089495,589,589,589,589,0
20231221,180200,82089495,589,589,589,589,0
20231221,180100,82089495,589,589,589,589,0
20231221,180000,82089495,589,589,589,589,0
20231221,175900,82089495,589,589,589,589,0
20231221,175800,82089495,589,589,589,589,0
20231221,175700,82089495,589,589,589,589,0
20231221,175600,82089495,589,589,589,589,0
20231221,175500,82089495,589,589,589,589,0
20231221,175400,82089495,589,589,589,589,0
20231221,175300,82089495,589,589,589,589,0
20231221,175200,82089495,589,589,589,589,0
20231221,175100,82089495,589,589,589,589,0
20231221,175000,82089495,589,589,589,589,0
20231221,174900,82089495,589,589,589,589,0
20231221,174800,82089495,589,589,589,589,0
20231221,174700,82089495,589,589,589,589,0
20231221,174600,82089495,589,589,589,589,0
20231221,174500,82089495,589,589,589,589,0
20231221,174400,82089495,589,589,589,589,0
20231221,174300,82089495,589,589,589,589,0
20231221,174200,82089495,589,589,589,589,0
20231221,174100,82089495,589,589,589,589,0
20231221,174000,82089495,589,589,589,589,0
20231221,173900,82089495,589,589,589,589,0
20231221,173800,82089495,589,589,589,589,0
20231221,173700,82089495,589,589,589,589,0
20231221,173600,82089495,589,589,589,589,0
20231221,173500,82089495,589,589,589,589,0
20231221,173400,82089495,589,589,589,589,14617
20231221,173300,82089495,589,589,589,589,0
20231221,173200,82089495,589,589,589,589,0
20231221,173100,82089495,589,589,589,589,0
20231221,173000,82089495,589,589,589,589,0
20231221,172900,82089495,589,589,589,589,0
20231221,172800,82089495,589,589,589,589,0
20231221,172700,82089495,589,589,589,589,0
20231221,172600,82089495,589,589,589,589,0
20231221,172500,82089495,589,589,589,589,0
20231221,172400,82089495,589,589,589,589,0
20231221,172300,82089495,589,589,589,589,0
20231221,172200,82089495,589,589,589,589,0
20231221,172100,82089495,589,589,589,589,0
20231221,172000,82089495,589,589,589,589,0
20231221,171900,82089495,589,589,589,589,0
20231221,171800,82089495,589,589,589,589,0
20231221,171700,82089495,589,589,589,589,0
20231221,171600,82089495,589,589,589,589,0
20231221,171500,82089495,589,589,589,589,0
20231221,171400,82089495,589,589,589,589,0
20231221,171300,82089495,589,589,589,589,0
20231221,171200,82089495,589,589,589,589,0
20231221,171100,82089495,589,589,589,589,0
20231221,171000,82089495,589,589,589,589,0
20231221,170900,82089495,589,589,589,589,0
20231221,170800,82089495,589,589,589,589,0
20231221,170700,82089495,589,589,589,589,0
20231221,170600,82089495,589,589,589,589,0
20231221,170500,82089495,589,589,589,589,0
20231221,170400,82089495,589,589,589,589,14617
20231221,170300,82089495,589,589,589,589,0
20231221,170200,82089495,589,589,589,589,0
20231221,170100,82089495,589,589,589,589,0
20231221,170000,82089495,589,589,589,589,0
20231221,165900,82089495,589,589,589,589,0
20231221,165800,82089495,589,589,589,589,0
20231221,165700,82089495,589,589,589,589,0
20231221,165600,82089495,589,589,589,589,0
20231221,165500,82089495,589,589,589,589,0
20231221,165400,82089495,589,589,589,589,0
20231221,165300,82089495,589,589,589,589,0
20231221,165200,82089495,589,589,589,589,0
20231221,165100,82089495,589,589,589,589,0
20231221,165000,82089495,589,589,589,589,0
20231221,164900,82089495,589,589,589,589,0
20231221,164800,82089495,589,589,589,589,0
20231221,164700,82089495,589,589,589,589,0
20231221,164600,82089495,589,589,589,589,0
20231221,164500,82089495,589,589,589,589,0
20231221,164400,82089495,589,589,589,589,0
20231221,164300,82089495,589,589,589,589,0
20231221,164200,82089495,589,589,589,589,0
20231221,164100,82089495,589,589,589,589,0
20231221,164000,82089495,589,589,589,589,0
20231221,163900,82089495,589,589,589,589,0
20231221,163800,82089495,589,589,589,589,0
20231221,163700,82089495,589,589,589,589,0
20231221,163600,82089495,589,589,589,589,0
20231221,163500,82089495,589,589,589,589,0
20231221,163400,82089495,589,589,589,589,14617
20231221,163300,82089495,589,589,589,589,0
20231221,163200,82089495,589,589,589,589,0
20231221,163100,82089495,589,589,589,589,0
20231221,163000,82089495,589,589,589,589,0
20231221,162900,82089495,589,589,589,589,0
20231221,162800,82089495,589,589,589,589,0
20231221,162700,82089495,589,589,589,589,0
20231221,162600,82089495,589,589,589,589,0
20231221,162500,82089495,589,589,589,589,0
20231221,162400,82089495,589,589,589,589,0
20231221,162300,82089495,589,589,589,589,0
20231221,162200,82089495,589,589,589,589,0
20231221,162100,82089495,589,589,589,589,0
20231221,162000,82089495,589,589,589,589,0
20231221,161900,82089495,589,589,589,589,0
20231221,161800,82089495,589,589,589,589,0
20231221,161700,82089495,589,589,589,589,0
20231221,161600,82089495,589,589,589,589,0
20231221,161500,82089495,589,589,589,589,0
20231221,161400,82089495,589,589,589,589,0
20231221,161300,82089495,589,589,589,589,0
20231221,161200,82089495,589,589,589,589,0
20231221,161100,82089495,589,589,589,589,0
20231221,161000,82089495,589,589,589,589,0
20231221,160900,82089495,589,589,589,589,0
20231221,160800,82089495,589,589,589,589,0
20231221,160700,82089495,589,589,589,589,0
20231221,160600,82089495,589,589,589,589,0
20231221,160500,82089495,589,589,589,589,0
20231221,160400,82089495,589,589,589,589,14617
20231221,160300,82089495,589,589,589,589,0
20231221,160200,82089495,589,589,589,589,0
20231221,160100,82089495,589,589,589,589,0
20231221,160000,82089495,589,589,589,589,0
20231221,155900,82089495,589,589,589,589,0
20231221,155800,82089495,589,589,589,589,0
20231221,155700,82089495,589,589,589,589,0
20231221,155600,82089495,589,589,589,589,0
20231221,155500,82089495,589,589,589,589,0
20231221,155400,82089495,589,589,589,589,0
20231221,155300,82089495,589,589,589,589,0
20231221,155200,82089495,589,589,589,589,0
20231221,155100,82089495,589,589,589,589,0
20231221,155000,82089495,589,589,589,589,0
20231221,154900,82089495,589,589,589,589,0
20231221,154800,82089495,589,589,589,589,0
20231221,154700,82089495,589,589,589,589,0
20231221,154600,82089495,589,589,589,589,0
20231221,154500,82089495,589,589,589,589,0
20231221,154400,82089495,589,589,589,589,0
20231221,154300,82089495,589,589,589,589,0
20231221,154200,82089495,589,589,589,589,0
20231221,154100,82089495,589,589,589,589,0
20231221,154000,82089495,589,589,589,589,0
20231221,153900,82089495,589,589,589,589,0
20231221,153800,82089495,589,589,589,589,0
20231221,153700,82089495,589,589,589,589,0
20231221,153600,82089495,589,589,589,589,0
20231221,153500,82089495,589,589,589,589,0
20231221,153400,82089495,589,589,589,589,14617
20231221,153300,82089495,589,589,589,589,0
20231221,153200,82089495,589,589,589,589,0
20231221,153100,82089495,589,589,589,589,0
20231221,153000,82089495,589,589,589,589,14617
20231221,152900,73480082,595,595,595,595,0
20231221,152800,73480082,595,595,595,595,0
20231221,152700,73480082,595,595,595,595,0
20231221,152600,73480082,595,595,595,595,0
20231221,152500,73480082,595,595,595,595,0
20231221,152400,73480082,595,595,595,595,0
20231221,152300,73480082,595,595,595,595,0
20231221,152200,73480082,595,595,595,595,0
20231221,152100,73480082,595,595,595,595,0
20231221,152000,73480082,595,595,595,595,0
20231221,151900,73480082,595,595,595,595,0
20231221,151800,73480082,595,593,595,593,3
20231221,151700,73478300,593,594,594,593,1106
20231221,151600,72821337,594,594,594,594,2
20231221,151500,72820149,593,592,593,591,1193
20231221,151400,72113893,592,592,592,592,0
20231221,151300,72113893,592,592,592,592,1
20231221,151200,72113301,594,594,594,594,582
20231221,151100,71767593,594,594,594,594,0
20231221,151000,71767593,594,594,594,594,8
20231221,150900,71762841,595,595,595,595,0
20231221,150800,71762841,595,594,595,594,5855
20231221,150700,68284967,594,593,594,593,4002
20231221,150600,65911778,593,591,593,591,145
20231221,150500,65825938,592,592,592,592,500
20231221,150400,65529938,591,591,591,591,0
20231221,150300,65529938,591,592,592,591,1001
20231221,150200,64937347,591,591,591,591,31
20231221,150100,64919026,591,591,591,591,1
20231221,150000,64918435,592,591,592,591,11
20231221,145900,64911924,591,592,592,591,2
20231221,145800,64910741,591,591,591,591,0
20231221,145700,64910741,591,591,591,591,0
20231221,145600,64910741,591,591,591,591,1
20231221,145500,64910150,592,592,592,592,0
20231221,145400,64910150,592,592,592,592,0
20231221,145300,64910150,592,592,592,592,0
20231221,145200,64910150,592,592,592,592,0
20231221,145100,64910150,592,592,592,592,0
20231221,145000,64910150,592,592,592,592,200
20231221,144900,64791750,591,591,591,591,0
20231221,144800,64791750,591,591,591,591,0
20231221,144700,64791750,591,591,591,591,0
20231221,144600,64791750,591,591,591,591,0
20231221,144500,64791750,591,591,591,591,162
20231221,144400,64696008,591,590,591,590,101
20231221,144300,64636318,591,591,591,591,0
20231221,144200,64636318,591,591,591,591,0
20231221,144100,64636318,591,591,591,591,0
20231221,144000,64636318,591,591,591,591,1
20231221,143900,64635727,590,590,590,590,0
20231221,143800,64635727,590,590,590,590,0
20231221,143700,64635727,590,590,590,590,0
20231221,143600,64635727,590,590,590,590,0
20231221,143500,64635727,590,590,590,590,0
20231221,143400,64635727,590,590,590,590,0
20231221,143300,64635727,590,590,590,590,1
20231221,143200,64635137,591,591,591,591,0
20231221,143100,64635137,591,591,591,591,0
20231221,143000,64635137,591,591,591,591,2
20231221,142900,64633955,590,591,591,590,10000
20231221,142800,58729895,590,593,593,590,11517
20231221,142700,51918776,591,599,599,591,10001
20231221,142600,45999514,598,593,598,593,7
20231221,142500,45995343,590,598,598,590,20000
20231221,142400,34158113,599,599,599,599,2
20231221,142300,34156915,599,599,599,599,0
20231221,142200,34156915,599,599,599,599,0
20231221,142100,34156915,599,599,599,599,0
20231221,142000,34156915,599,599,599,599,0
20231221,141900,34156915,599,599,599,599,0
20231221,141800,34156915,599,599,599,599,10
20231221,141700,34150925,598,598,598,598,100
20231221,141600,34091125,598,598,598,598,0
20231221,141500,34091125,598,598,598,598,0
20231221,141400,34091125,598,598,598,598,0
20231221,141300,34091125,598,598,598,598,0
20231221,141200,34091125,598,598,598,598,1
20231221,141100,34090527,599,599,599,599,0
20231221,141000,34090527,599,599,599,599,0
20231221,140900,34090527,599,599,599,599,0
20231221,140800,34090527,599,599,599,599,0
20231221,140700,34090527,599,599,599,599,100
20231221,140600,34030627,599,599,599,599,0
20231221,140500,34030627,599,598,599,598,1019
20231221,140400,33420746,599,599,599,599,1
20231221,140300,33420147,599,598,599,598,1204
20231221,140200,32698953,598,598,598,598,1006
20231221,140100,32097365,598,598,598,598,0
20231221,140000,32097365,598,598,598,598,10
20231221,135900,32091385,597,597,597,597,0
20231221,135800,32091385,597,598,598,597,168
20231221,135700,31990922,597,597,597,597,9
20231221,135600,31985549,598,598,598,598,0
20231221,135500,31985549,598,598,598,598,275
20231221,135400,31821099,597,597,597,597,7
20231221,135300,31816920,596,596,596,596,0
20231221,135200,31816920,596,596,596,596,0
20231221,135100,31816920,596,596,596,596,1
20231221,135000,31816324,598,598,598,598,0
20231221,134900,31816324,598,598,598,598,0
20231221,134800,31816324,598,598,598,598,0
20231221,134700,31816324,598,598,598,598,0
20231221,134600,31816324,598,598,598,598,0
20231221,134500,31816324,598,598,598,598,0
20231221,134400,31816324,598,598,598,598,0
20231221,134300,31816324,598,598,598,598,0
20231221,134200,31816324,598,598,598,598,0
20231221,134100,31816324,598,598,598,598,1
20231221,134000,31815726,596,596,596,596,1
20231221,133900,31815130,597,597,597,597,633
20231221,133800,31437229,597,597,597,597,0
20231221,133700,31437229,597,597,597,597,0
20231221,133600,31437229,597,597,597,597,0
20231221,133500,31437229,597,597,597,597,0
20231221,133400,31437229,597,597,597,597,0
20231221,133300,31437229,597,597,597,597,0
20231221,133200,31437229,597,597,597,597,0
20231221,133100,31437229,597,597,597,597,0
20231221,133000,31437229,597,597,597,597,0
20231221,132900,31437229,597,597,597,597,0
20231221,132800,31437229,597,597,597,597,0
20231221,132700,31437229,597,597,597,597,0
20231221,132600,31437229,597,597,597,597,0
20231221,132500,31437229,597,597,597,597,3
20231221,132400,31435438,597,597,597,597,0
20231221,132300,31435438,597,597,597,597,0
20231221,132200,31435438,597,597,597,597,998
20231221,132100,30839632,597,597,597,597,0
20231221,132000,30839632,597,597,597,597,0
20231221,131900,30839632,597,598,598,597,2
20231221,131800,30838437,597,597,597,597,0
20231221,131700,30838437,597,597,597,596,101
20231221,131600,30778162,598,598,598,598,0
20231221,131500,30778162,598,598,598,598,0
20231221,131400,30778162,598,598,598,598,0
20231221,131300,30778162,598,598,598,598,0
20231221,131200,30778162,598,598,598,598,0
20231221,131100,30778162,598,598,598,598,850
20231221,131000,30269862,597,597,597,597,10
20231221,130900,30263892,597,597,597,597,11
20231221,130800,30257325,598,597,598,597,187
20231221,130700,30145500,599,599,599,599,0
20231221,130600,30145500,599,597,599,597,5000
20231221,130500,27156115,597,597,597,597,1928
20231221,130400,26005099,597,597,597,597,738
20231221,130300,25564513,597,597,597,597,1289
20231221,130200,24794980,597,597,597,597,0
20231221,130100,24794980,597,597,597,597,0
20231221,130000,24794980,597,597,597,597,32
20231221,125900,24775876,597,597,597,597,1
20231221,125800,24775279,595,595,595,595,0
20231221,125700,24775279,595,595,595,595,0
20231221,125600,24775279,595,595,595,595,0
20231221,125500,24775279,595,595,595,595,1
20231221,125400,24774684,596,596,596,596,1
20231221,125300,24774088,597,597,597,597,0
20231221,125200,24774088,597,597,597,597,0
20231221,125100,24774088,597,597,597,597,0
20231221,125000,24774088,597,597,597,597,0
20231221,124900,24774088,597,597,597,597,0
20231221,124800,24774088,597,597,597,597,0
20231221,124700,24774088,597,597,597,597,0
20231221,124600,24774088,597,597,597,597,0
20231221,124500,24774088,597,597,597,597,0
20231221,124400,24774088,597,597,597,597,0
20231221,124300,24774088,597,597,597,597,0
20231221,124200,24774088,597,597,597,597,0
20231221,124100,24774088,597,597,597,597,10
20231221,124000,24768118,597,597,597,597,0
20231221,123900,24768118,597,597,597,597,0
20231221,123800,24768118,597,597,597,597,0
20231221,123700,24768118,597,597,597,597,0
20231221,123600,24768118,597,597,597,597,0
20231221,123500,24768118,597,597,597,597,0
20231221,123400,24768118,597,597,597,597,0
20231221,123300,24768118,597,597,597,597,3000
20231221,123200,22977118,597,597,597,597,0
20231221,123100,22977118,597,595,597,595,2000
20231221,123000,21783911,595,595,595,595,0
20231221,122900,21783911,595,595,595,595,0
20231221,122800,21783911,595,594,595,594,703
20231221,122700,21365627,593,593,593,593,1
20231221,122600,21365034,593,593,593,593,0
20231221,122500,21365034,593,593,593,593,0
20231221,122400,21365034,593,593,593,593,1
20231221,122300,21364441,593,593,593,593,0
20231221,122200,21364441,593,593,593,593,5
20231221,122100,21361476,593,593,593,593,0
20231221,122000,21361476,593,593,593,593,0
20231221,121900,21361476,593,593,593,593,0
20231221,121800,21361476,593,593,593,593,0
20231221,121700,21361476,593,593,593,593,0
20231221,121600,21361476,593,593,593,593,0
20231221,121500,21361476,593,593,593,593,3922
20231221,121400,19035730,595,594,595,594,10
20231221,121300,19029789,594,594,594,594,0
20231221,121200,19029789,594,594,594,594,1
20231221,121100,19029195,594,594,594,594,0
20231221,121000,19029195,594,594,594,594,0
20231221,120900,19029195,594,594,594,594,0
20231221,120800,19029195,594,594,594,594,0
20231221,120700,19029195,594,594,594,594,99
20231221,120600,18970389,594,594,594,594,0
20231221,120500,18970389,594,594,594,594,0
20231221,120400,18970389,594,594,594,594,0
20231221,120300,18970389,594,594,594,594,0
20231221,120200,18970389,594,594,594,594,1
20231221,120100,18969795,595,595,595,595,0
20231221,120000,18969795,595,595,595,595,0
20231221,115900,18969795,595,595,595,595,0
20231221,115800,18969795,595,595,595,595,0
20231221,115700,18969795,595,595,595,595,0
20231221,115600,18969795,595,595,595,595,0
20231221,115500,18969795,595,595,595,595,0
20231221,115400,18969795,595,595,595,595,0
20231221,115300,18969795,595,595,595,595,0
20231221,115200,18969795,595,595,595,595,0
20231221,115100,18969795,595,595,595,595,0
20231221,115000,18969795,595,595,595,595,0
20231221,114900,18969795,595,595,595,595,101
20231221,114800,18909700,595,595,595,595,0
20231221,114700,18909700,595,595,595,595,0
20231221,114600,18909700,595,595,595,595,0
20231221,114500,18909700,595,595,595,595,0
20231221,114400,18909700,595,595,595,595,0
20231221,114300,18909700,595,595,595,595,0
20231221,114200,18909700,595,595,595,595,0
20231221,114100,18909700,595,595,595,595,0
20231221,114000,18909700,595,595,595,595,0
20231221,113900,18909700,595,595,595,595,0
20231221,113800,18909700,595,595,595,595,0
20231221,113700,18909700,595,595,595,595,1
20231221,113600,18909105,596,596,596,596,0
20231221,113500,18909105,596,597,597,596,783
20231221,113400,18442102,597,597,597,597,0
20231221,113300,18442102,597,597,597,597,0
20231221,113200,18442102,597,597,597,597,0
20231221,113100,18442102,597,597,597,597,0
20231221,113000,18442102,597,597,597,597,0
20231221,112900,18442102,597,597,597,597,0
20231221,112800,18442102,597,597,597,597,500
20231221,112700,18143602,597,597,597,597,0
20231221,112600,18143602,597,597,597,597,0
20231221,112500,18143602,597,597,597,597,1
20231221,112400,18143005,596,596,596,596,6842
20231221,112300,14065173,595,595,595,595,52
20231221,112200,14034233,595,595,595,595,800
20231221,112100,13558233,594,594,594,594,0
20231221,112000,13558233,594,594,594,594,0
20231221,111900,13558233,594,594,594,594,0
20231221,111800,13558233,594,594,594,594,0
20231221,111700,13558233,594,594,594,594,0
20231221,111600,13558233,594,594,594,594,1
20231221,111500,13557639,594,594,594,594,0
20231221,111400,13557639,594,594,594,594,0
20231221,111300,13557639,594,594,594,594,0
20231221,111200,13557639,594,594,594,594,0
20231221,111100,13557639,594,594,594,594,0
20231221,111000,13557639,594,594,594,594,0
20231221,110900,13557639,594,594,594,594,0
20231221,110800,13557639,594,594,594,594,0
20231221,110700,13557639,594,594,594,594,0
20231221,110600,13557639,594,594,594,594,0
20231221,110500,13557639,594,594,594,594,168
20231221,110400,13457847,593,593,593,593,600
20231221,110300,13102047,593,593,593,593,0
20231221,110200,13102047,593,593,593,593,0
20231221,110100,13102047,593,593,593,593,0
20231221,110000,13102047,593,593,593,593,0
20231221,105900,13102047,593,593,593,593,7
20231221,105800,13097896,593,593,593,593,0
20231221,105700,13097896,593,593,593,593,0
20231221,105600,13097896,593,593,593,593,0
20231221,105500,13097896,593,593,593,593,167
20231221,105400,12998865,594,594,594,594,1224
20231221,105300,12271809,595,595,596,595,841
20231221,105200,11771404,595,595,595,595,0
20231221,105100,11771404,595,595,595,595,0
20231221,105000,11771404,595,595,595,595,0
20231221,104900,11771404,595,595,595,595,0
20231221,104800,11771404,595,595,595,595,0
20231221,104700,11771404,595,595,595,595,0
20231221,104600,11771404,595,595,595,595,0
20231221,104500,11771404,595,595,595,595,0
20231221,104400,11771404,595,595,595,595,0
20231221,104300,11771404,595,595,595,595,7
20231221,104200,11767239,595,595,595,595,7
20231221,104100,11763074,595,595,595,595,307
20231221,104000,11580409,596,596,596,596,0
20231221,103900,11580409,596,596,596,596,0
20231221,103800,11580409,596,596,596,596,0
20231221,103700,11580409,596,596,596,596,0
20231221,103600,11580409,596,596,596,596,0
20231221,103500,11580409,596,596,596,596,0
20231221,103400,11580409,596,596,596,596,0
20231221,103300,11580409,596,596,596,596,0
20231221,103200,11580409,596,596,596,596,0
20231221,103100,11580409,596,596,596,596,0
20231221,103000,11580409,596,596,596,596,0
20231221,102900,11580409,596,596,596,596,10
20231221,102800,11574449,595,595,595,595,0
20231221,102700,11574449,595,595,595,595,0
20231221,102600,11574449,595,595,595,595,0
20231221,102500,11574449,595,595,595,595,0
20231221,102400,11574449,595,595,595,595,215
20231221,102300,11446524,595,595,595,595,0
20231221,102200,11446524,595,595,595,595,1
20231221,102100,11445929,595,595,595,595,112
20231221,102000,11379289,594,594,594,594,0
20231221,101900,11379289,594,594,594,594,0
20231221,101800,11379289,594,594,594,594,0
20231221,101700,11379289,594,594,594,594,0
20231221,101600,11379289,594,594,594,594,1
20231221,101500,11378695,594,594,594,594,0
20231221,101400,11378695,594,594,594,594,1
20231221,101300,11378101,594,594,594,594,0
20231221,101200,11378101,594,594,594,594,0
20231221,101100,11378101,594,594,594,594,0
20231221,101000,11378101,594,594,594,594,0
20231221,100900,11378101,594,594,594,594,458
20231221,100800,11106049,595,595,595,595,0
20231221,100700,11106049,595,595,595,595,0
20231221,100600,11106049,595,595,595,595,1
20231221,100500,11105454,595,595,595,595,669
20231221,100400,10707399,595,595,595,595,0
20231221,100300,10707399,595,595,595,595,0
20231221,100200,10707399,595,595,595,595,0
20231221,100100,10707399,595,595,595,595,0
20231221,100000,10707399,595,595,595,595,0
20231221,095900,10707399,595,595,595,595,0
20231221,095800,10707399,595,595,595,595,0
20231221,095700,10707399,595,595,595,595,0
20231221,095600,10707399,595,595,595,595,3
20231221,095500,10705614,595,595,595,595,3
20231221,095400,10703829,595,595,595,595,1
20231221,095300,10703234,595,595,595,595,9
20231221,095200,10697879,594,594,594,594,315
20231221,095100,10510769,593,593,593,593,500
20231221,095000,10214269,593,593,593,593,0
20231221,094900,10214269,593,593,593,593,1
20231221,094800,10213676,594,594,594,594,680
20231221,094700,9809756,594,594,594,594,1400
20231221,094600,8978156,594,594,594,594,0
20231221,094500,8978156,594,594,594,594,0
20231221,094400,8978156,594,594,594,594,1
20231221,094300,8977562,596,595,596,595,900
20231221,094200,8441548,594,594,594,594,0
20231221,094100,8441548,594,594,594,594,0
20231221,094000,8441548,594,594,594,594,1
20231221,093900,8440954,594,594,594,594,0
20231221,093800,8440954,594,594,594,594,1
20231221,093700,8440360,595,595,595,595,0
20231221,093600,8440360,595,595,595,595,0
20231221,093500,8440360,595,594,595,594,101
20231221,093400,8380266,594,594,594,594,1
20231221,093300,8379672,594,595,595,594,16
20231221,093200,8370153,594,594,594,594,0
20231221,093100,8370153,594,594,594,594,0
20231221,093000,8370153,594,594,594,594,1
20231221,092900,8369559,597,597,597,597,0
20231221,092800,8369559,597,597,597,597,0
20231221,092700,8369559,597,597,597,597,0
20231221,092600,8369559,597,595,597,595,351
20231221,092500,8160627,595,595,595,595,193
20231221,092400,8045792,595,595,595,595,501
20231221,092300,7747697,595,596,597,595,11
20231221,092200,7741133,596,596,596,596,0
20231221,092100,7741133,596,596,596,596,0
20231221,092000,7741133,596,596,596,596,59
20231221,091900,7705969,596,596,596,596,0
20231221,091800,7705969,596,596,596,596,0
20231221,091700,7705969,596,596,596,596,0
20231221,091600,7705969,596,596,596,596,0
20231221,091500,7705969,596,595,596,595,1800
20231221,091400,6633185,594,595,595,594,2686
20231221,091300,5035216,595,595,595,595,0
20231221,091200,5035216,595,595,595,595,0
20231221,091100,5035216,595,595,595,595,1
20231221,091000,5034621,596,596,596,596,445
20231221,090900,4769401,596,596,596,596,50
20231221,090800,4739601,596,596,596,596,0
20231221,090700,4739601,596,598,598,596,362
20231221,090600,4523394,599,597,599,597,23
20231221,090500,4509640,597,596,597,596,171
20231221,090400,4407723,595,595,595,595,14
20231221,090300,4399393,595,596,596,595,501
20231221,090200,4101297,595,595,595,595,34
20231221,090100,4081067,594,594,594,594,34
20231221,090000,4060871,590,591,593,590,6825