KissMeData/002360/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183600,236424150,635,635,635,635,6617
20231227,183500,236424150,635,635,635,635,0
20231227,183400,236424150,635,635,635,635,0
20231227,183300,236424150,635,635,635,635,0
20231227,183200,236424150,635,635,635,635,0
20231227,183100,236424150,635,635,635,635,0
20231227,183000,236424150,635,635,635,635,0
20231227,182900,236424150,635,635,635,635,0
20231227,182800,236424150,635,635,635,635,0
20231227,182700,236424150,635,635,635,635,0
20231227,182600,236424150,635,635,635,635,0
20231227,182500,236424150,635,635,635,635,0
20231227,182400,236424150,635,635,635,635,0
20231227,182300,236424150,635,635,635,635,0
20231227,182200,236424150,635,635,635,635,0
20231227,182100,236424150,635,635,635,635,0
20231227,182000,236424150,635,635,635,635,0
20231227,181900,236424150,635,635,635,635,0
20231227,181800,236424150,635,635,635,635,0
20231227,181700,236424150,635,635,635,635,0
20231227,181600,236424150,635,635,635,635,0
20231227,181500,236424150,635,635,635,635,0
20231227,181400,236424150,635,635,635,635,0
20231227,181300,236424150,635,635,635,635,0
20231227,181200,236424150,635,635,635,635,0
20231227,181100,236424150,635,635,635,635,0
20231227,181000,236424150,635,635,635,635,0
20231227,180900,236424150,635,635,635,635,0
20231227,180800,236424150,635,635,635,635,0
20231227,180700,236424150,635,635,635,635,0
20231227,180600,236424150,635,635,635,635,6617
20231227,180500,236424150,635,635,635,635,0
20231227,180400,236424150,635,635,635,635,0
20231227,180300,236424150,635,635,635,635,0
20231227,180200,236424150,635,635,635,635,0
20231227,180100,236424150,635,635,635,635,0
20231227,180000,236424150,635,635,635,635,0
20231227,175900,236424150,635,635,635,635,0
20231227,175800,236424150,635,635,635,635,0
20231227,175700,236424150,635,635,635,635,0
20231227,175600,236424150,635,635,635,635,0
20231227,175500,236424150,635,635,635,635,0
20231227,175400,236424150,635,635,635,635,0
20231227,175300,236424150,635,635,635,635,0
20231227,175200,236424150,635,635,635,635,0
20231227,175100,236424150,635,635,635,635,0
20231227,175000,236424150,635,635,635,635,0
20231227,174900,236424150,635,635,635,635,0
20231227,174800,236424150,635,635,635,635,0
20231227,174700,236424150,635,635,635,635,0
20231227,174600,236424150,635,635,635,635,0
20231227,174500,236424150,635,635,635,635,0
20231227,174400,236424150,635,635,635,635,0
20231227,174300,236424150,635,635,635,635,0
20231227,174200,236424150,635,635,635,635,0
20231227,174100,236424150,635,635,635,635,0
20231227,174000,236424150,635,635,635,635,0
20231227,173900,236424150,635,635,635,635,0
20231227,173800,236424150,635,635,635,635,0
20231227,173700,236424150,635,635,635,635,0
20231227,173600,236424150,635,635,635,635,6617
20231227,173500,236424150,635,635,635,635,0
20231227,173400,236424150,635,635,635,635,0
20231227,173300,236424150,635,635,635,635,0
20231227,173200,236424150,635,635,635,635,0
20231227,173100,236424150,635,635,635,635,0
20231227,173000,236424150,635,635,635,635,0
20231227,172900,236424150,635,635,635,635,0
20231227,172800,236424150,635,635,635,635,0
20231227,172700,236424150,635,635,635,635,0
20231227,172600,236424150,635,635,635,635,0
20231227,172500,236424150,635,635,635,635,0
20231227,172400,236424150,635,635,635,635,0
20231227,172300,236424150,635,635,635,635,0
20231227,172200,236424150,635,635,635,635,0
20231227,172100,236424150,635,635,635,635,0
20231227,172000,236424150,635,635,635,635,0
20231227,171900,236424150,635,635,635,635,0
20231227,171800,236424150,635,635,635,635,0
20231227,171700,236424150,635,635,635,635,0
20231227,171600,236424150,635,635,635,635,0
20231227,171500,236424150,635,635,635,635,0
20231227,171400,236424150,635,635,635,635,0
20231227,171300,236424150,635,635,635,635,0
20231227,171200,236424150,635,635,635,635,0
20231227,171100,236424150,635,635,635,635,0
20231227,171000,236424150,635,635,635,635,0
20231227,170900,236424150,635,635,635,635,0
20231227,170800,236424150,635,635,635,635,0
20231227,170700,236424150,635,635,635,635,0
20231227,170600,236424150,635,635,635,635,6617
20231227,170500,236424150,635,635,635,635,0
20231227,170400,236424150,635,635,635,635,0
20231227,170300,236424150,635,635,635,635,0
20231227,170200,236424150,635,635,635,635,0
20231227,170100,236424150,635,635,635,635,0
20231227,170000,236424150,635,635,635,635,0
20231227,165900,236424150,635,635,635,635,0
20231227,165800,236424150,635,635,635,635,0
20231227,165700,236424150,635,635,635,635,0
20231227,165600,236424150,635,635,635,635,0
20231227,165500,236424150,635,635,635,635,0
20231227,165400,236424150,635,635,635,635,0
20231227,165300,236424150,635,635,635,635,0
20231227,165200,236424150,635,635,635,635,0
20231227,165100,236424150,635,635,635,635,0
20231227,165000,236424150,635,635,635,635,0
20231227,164900,236424150,635,635,635,635,0
20231227,164800,236424150,635,635,635,635,0
20231227,164700,236424150,635,635,635,635,0
20231227,164600,236424150,635,635,635,635,0
20231227,164500,236424150,635,635,635,635,0
20231227,164400,236424150,635,635,635,635,0
20231227,164300,236424150,635,635,635,635,0
20231227,164200,236424150,635,635,635,635,0
20231227,164100,236424150,635,635,635,635,0
20231227,164000,236424150,635,635,635,635,0
20231227,163900,236424150,635,635,635,635,0
20231227,163800,236424150,635,635,635,635,0
20231227,163700,236424150,635,635,635,635,0
20231227,163600,236424150,635,635,635,635,6617
20231227,163500,236424150,635,635,635,635,0
20231227,163400,236424150,635,635,635,635,0
20231227,163300,236424150,635,635,635,635,0
20231227,163200,236424150,635,635,635,635,0
20231227,163100,236424150,635,635,635,635,0
20231227,163000,236424150,635,635,635,635,0
20231227,162900,236424150,635,635,635,635,0
20231227,162800,236424150,635,635,635,635,0
20231227,162700,236424150,635,635,635,635,0
20231227,162600,236424150,635,635,635,635,0
20231227,162500,236424150,635,635,635,635,0
20231227,162400,236424150,635,635,635,635,0
20231227,162300,236424150,635,635,635,635,0
20231227,162200,236424150,635,635,635,635,0
20231227,162100,236424150,635,635,635,635,0
20231227,162000,236424150,635,635,635,635,0
20231227,161900,236424150,635,635,635,635,0
20231227,161800,236424150,635,635,635,635,0
20231227,161700,236424150,635,635,635,635,0
20231227,161600,236424150,635,635,635,635,0
20231227,161500,236424150,635,635,635,635,0
20231227,161400,236424150,635,635,635,635,0
20231227,161300,236424150,635,635,635,635,0
20231227,161200,236424150,635,635,635,635,0
20231227,161100,236424150,635,635,635,635,0
20231227,161000,236424150,635,635,635,635,0
20231227,160900,236424150,635,635,635,635,0
20231227,160800,236424150,635,635,635,635,0
20231227,160700,236424150,635,635,635,635,0
20231227,160600,236424150,635,635,635,635,6617
20231227,160500,236424150,635,635,635,635,0
20231227,160400,236424150,635,635,635,635,0
20231227,160300,236424150,635,635,635,635,0
20231227,160200,236424150,635,635,635,635,0
20231227,160100,236424150,635,635,635,635,0
20231227,160000,236424150,635,635,635,635,0
20231227,155900,236424150,635,635,635,635,0
20231227,155800,236424150,635,635,635,635,0
20231227,155700,236424150,635,635,635,635,0
20231227,155600,236424150,635,635,635,635,0
20231227,155500,236424150,635,635,635,635,0
20231227,155400,236424150,635,635,635,635,0
20231227,155300,236424150,635,635,635,635,0
20231227,155200,236424150,635,635,635,635,0
20231227,155100,236424150,635,635,635,635,0
20231227,155000,236424150,635,635,635,635,0
20231227,154900,236424150,635,635,635,635,0
20231227,154800,236424150,635,635,635,635,0
20231227,154700,236424150,635,635,635,635,0
20231227,154600,236424150,635,635,635,635,0
20231227,154500,236424150,635,635,635,635,0
20231227,154400,236424150,635,635,635,635,0
20231227,154300,236424150,635,635,635,635,0
20231227,154200,236424150,635,635,635,635,0
20231227,154100,236424150,635,635,635,635,0
20231227,154000,236424150,635,635,635,635,0
20231227,153900,236424150,635,635,635,635,0
20231227,153800,236424150,635,635,635,635,0
20231227,153700,236424150,635,635,635,635,0
20231227,153600,236424150,635,635,635,635,6617
20231227,153500,236424150,635,635,635,635,0
20231227,153400,236424150,635,635,635,635,0
20231227,153300,236424150,635,635,635,635,0
20231227,153200,236424150,635,635,635,635,0
20231227,153100,236424150,635,635,635,635,0
20231227,153000,236424150,635,635,635,635,6617
20231227,152900,232222355,638,638,638,638,0
20231227,152800,232222355,638,638,638,638,0
20231227,152700,232222355,638,638,638,638,0
20231227,152600,232222355,638,638,638,638,0
20231227,152500,232222355,638,638,638,638,0
20231227,152400,232222355,638,638,638,638,0
20231227,152300,232222355,638,638,638,638,0
20231227,152200,232222355,638,638,638,638,0
20231227,152100,232222355,638,638,638,638,0
20231227,152000,232222355,638,638,638,638,0
20231227,151900,232222355,638,638,638,638,1
20231227,151800,232221717,636,636,636,636,6000
20231227,151700,228405717,636,636,636,636,0
20231227,151600,228405717,636,637,637,636,4439
20231227,151500,225582372,638,638,638,637,77
20231227,151400,225533249,638,638,638,638,52
20231227,151300,225500073,638,638,638,638,66
20231227,151200,225457965,639,638,639,638,94
20231227,151100,225397952,638,638,638,638,68
20231227,151000,225354568,638,638,638,638,48
20231227,150900,225323944,638,638,638,638,25
20231227,150800,225307994,638,638,638,638,0
20231227,150700,225307994,638,638,638,638,1
20231227,150600,225307356,638,638,638,638,45
20231227,150500,225278646,639,639,639,639,0
20231227,150400,225278646,639,639,639,639,80
20231227,150300,225227526,637,638,638,637,510
20231227,150200,224902610,637,637,637,637,0
20231227,150100,224902610,637,637,637,637,0
20231227,150000,224902610,637,637,637,637,0
20231227,145900,224902610,637,637,637,637,0
20231227,145800,224902610,637,637,637,637,0
20231227,145700,224902610,637,637,637,637,120
20231227,145600,224826170,635,635,635,635,0
20231227,145500,224826170,635,635,635,635,0
20231227,145400,224826170,635,638,638,635,15920
20231227,145300,214699440,638,638,638,638,0
20231227,145200,214699440,638,638,638,638,788
20231227,145100,214196696,639,638,639,638,7
20231227,145000,214192228,638,638,638,638,0
20231227,144900,214192228,638,638,638,638,1
20231227,144800,214191590,638,638,638,638,0
20231227,144700,214191590,638,638,638,638,0
20231227,144600,214191590,638,638,638,638,0
20231227,144500,214191590,638,638,638,638,0
20231227,144400,214191590,638,641,641,638,204
20231227,144300,214061300,641,641,641,641,0
20231227,144200,214061300,641,642,642,641,28
20231227,144100,214043325,642,642,642,641,106
20231227,144000,213975373,641,643,643,641,214
20231227,143900,213838179,643,639,643,639,17341
20231227,143800,202734932,639,637,639,637,3362
20231227,143700,200589984,638,638,638,638,5
20231227,143600,200586794,638,638,638,638,20
20231227,143500,200574034,638,638,638,638,2
20231227,143400,200572758,639,639,639,639,1
20231227,143300,200572119,638,639,639,638,1954
20231227,143200,199325460,639,638,639,638,66
20231227,143100,199283351,638,638,638,638,0
20231227,143000,199283351,638,637,638,637,5269
20231227,142900,195923598,637,637,637,637,0
20231227,142800,195923598,637,637,637,637,1
20231227,142700,195922961,637,637,637,637,0
20231227,142600,195922961,637,637,637,637,10
20231227,142500,195916591,636,636,636,636,0
20231227,142400,195916591,636,636,636,636,0
20231227,142300,195916591,636,636,636,636,451
20231227,142200,195629755,636,636,636,636,0
20231227,142100,195629755,636,636,636,636,801
20231227,142000,195120319,636,636,636,635,1075
20231227,141900,194436639,635,636,636,635,21
20231227,141800,194423303,636,636,636,636,2912
20231227,141700,192571271,636,638,638,636,5317
20231227,141600,189185637,638,638,638,638,0
20231227,141500,189185637,638,638,638,638,1
20231227,141400,189184999,637,637,637,637,0
20231227,141300,189184999,637,637,637,637,1
20231227,141200,189184362,638,638,638,638,0
20231227,141100,189184362,638,638,638,638,0
20231227,141000,189184362,638,637,638,637,2
20231227,140900,189183087,637,636,637,636,11
20231227,140800,189176090,636,636,636,636,1809
20231227,140700,188025566,637,637,637,637,191
20231227,140600,187903899,638,637,638,637,117
20231227,140500,187829368,638,637,638,637,6000
20231227,140400,184003649,636,636,636,636,0
20231227,140300,184003649,636,636,636,636,0
20231227,140200,184003649,636,636,636,636,0
20231227,140100,184003649,636,636,636,636,0
20231227,140000,184003649,636,636,636,636,0
20231227,135900,184003649,636,636,636,636,0
20231227,135800,184003649,636,638,638,636,301
20231227,135700,183812211,636,636,636,636,100
20231227,135600,183748611,637,637,637,637,0
20231227,135500,183748611,637,637,637,637,0
20231227,135400,183748611,637,637,637,637,0
20231227,135300,183748611,637,638,638,637,34
20231227,135200,183726952,636,636,636,636,5
20231227,135100,183723772,637,637,637,637,0
20231227,135000,183723772,637,637,637,637,7
20231227,134900,183719313,636,638,638,636,10
20231227,134800,183712943,638,638,638,638,0
20231227,134700,183712943,638,638,638,638,0
20231227,134600,183712943,638,638,638,638,0
20231227,134500,183712943,638,638,638,638,0
20231227,134400,183712943,638,638,638,638,2
20231227,134300,183711667,637,637,637,637,105
20231227,134200,183644782,637,637,637,637,0
20231227,134100,183644782,637,637,637,637,1
20231227,134000,183644145,637,637,637,637,0
20231227,133900,183644145,637,637,637,637,4
20231227,133800,183641597,637,637,637,637,71
20231227,133700,183596370,637,637,637,637,1431
20231227,133600,182684823,637,637,637,637,60
20231227,133500,182646603,637,637,637,637,0
20231227,133400,182646603,637,637,637,637,1
20231227,133300,182645966,637,637,637,637,99
20231227,133200,182582903,636,636,636,636,2000
20231227,133100,181310903,637,637,637,637,0
20231227,133000,181310903,637,637,637,637,1
20231227,132900,181310266,637,637,637,637,1501
20231227,132800,180354129,637,637,637,637,1
20231227,132700,180353492,636,636,636,636,0
20231227,132600,180353492,636,636,636,636,0
20231227,132500,180353492,636,637,637,636,87
20231227,132400,180298157,637,636,637,636,4050
20231227,132300,177722307,637,637,637,637,0
20231227,132200,177722307,637,637,637,637,7
20231227,132100,177717848,636,636,636,636,84
20231227,132000,177664424,636,636,636,636,100
20231227,131900,177600824,636,636,636,636,0
20231227,131800,177600824,636,636,636,636,0
20231227,131700,177600824,636,636,636,636,0
20231227,131600,177600824,636,636,636,636,0
20231227,131500,177600824,636,636,636,636,0
20231227,131400,177600824,636,636,636,636,0
20231227,131300,177600824,636,636,636,636,0
20231227,131200,177600824,636,636,636,636,0
20231227,131100,177600824,636,636,636,636,0
20231227,131000,177600824,636,636,636,636,0
20231227,130900,177600824,636,636,636,636,2
20231227,130800,177599552,636,636,636,636,0
20231227,130700,177599552,636,636,636,636,0
20231227,130600,177599552,636,636,636,636,1000
20231227,130500,176963552,636,636,636,636,316
20231227,130400,176762576,636,637,637,636,1859
20231227,130300,175578453,638,638,638,638,0
20231227,130200,175578453,638,638,638,638,437
20231227,130100,175299647,638,638,638,638,0
20231227,130000,175299647,638,638,638,638,0
20231227,125900,175299647,638,638,638,638,0
20231227,125800,175299647,638,638,638,638,0
20231227,125700,175299647,638,638,638,638,0
20231227,125600,175299647,638,638,638,638,20
20231227,125500,175286887,638,638,638,638,0
20231227,125400,175286887,638,638,638,638,0
20231227,125300,175286887,638,638,638,638,5
20231227,125200,175283697,638,638,638,638,0
20231227,125100,175283697,638,638,638,638,0
20231227,125000,175283697,638,637,638,637,2630
20231227,124900,173605907,637,637,637,637,0
20231227,124800,173605907,637,637,637,637,0
20231227,124700,173605907,637,637,637,637,0
20231227,124600,173605907,637,637,637,637,0
20231227,124500,173605907,637,637,637,637,1
20231227,124400,173605270,637,637,637,637,988
20231227,124300,172975914,637,638,638,637,326
20231227,124200,172768126,638,638,638,638,0
20231227,124100,172768126,638,638,638,638,131
20231227,124000,172684548,638,638,638,638,0
20231227,123900,172684548,638,638,638,636,5762
20231227,123800,169018393,638,638,638,638,1542
20231227,123700,168034597,638,638,638,638,30
20231227,123600,168015457,638,638,638,638,8
20231227,123500,168010353,638,637,638,637,1034
20231227,123400,167351687,637,637,637,637,170
20231227,123300,167243397,637,636,637,636,32
20231227,123200,167223016,637,636,637,636,11
20231227,123100,167216010,637,637,637,637,0
20231227,123000,167216010,637,637,637,637,0
20231227,122900,167216010,637,637,637,637,640
20231227,122800,166808330,637,637,637,637,0
20231227,122700,166808330,637,637,637,637,6
20231227,122600,166804508,637,637,637,637,0
20231227,122500,166804508,637,637,637,637,0
20231227,122400,166804508,637,637,637,637,219
20231227,122300,166665005,637,637,637,637,300
20231227,122200,166473905,636,636,636,636,0
20231227,122100,166473905,636,636,636,636,0
20231227,122000,166473905,636,636,636,636,0
20231227,121900,166473905,636,636,636,636,3
20231227,121800,166471997,636,636,636,636,2587
20231227,121700,164826665,636,636,636,636,0
20231227,121600,164826665,636,636,636,636,0
20231227,121500,164826665,636,636,636,636,1
20231227,121400,164826029,636,636,636,636,8
20231227,121300,164820941,635,635,635,635,0
20231227,121200,164820941,635,635,635,635,0
20231227,121100,164820941,635,635,635,635,0
20231227,121000,164820941,635,635,635,635,453
20231227,120900,164533286,635,635,635,635,551
20231227,120800,164183401,635,635,635,635,7
20231227,120700,164178956,635,635,635,635,0
20231227,120600,164178956,635,635,635,635,150
20231227,120500,164083706,634,634,634,634,3951
20231227,120400,161578772,634,634,634,634,800
20231227,120300,161071572,634,634,634,634,2000
20231227,120200,159803572,635,635,635,635,0
20231227,120100,159803572,635,635,635,635,1
20231227,120000,159802937,634,634,634,634,8199
20231227,115900,154604771,635,635,635,635,9
20231227,115800,154599056,635,635,635,635,4548
20231227,115700,151711076,635,636,636,635,104
20231227,115600,151644936,636,636,636,636,0
20231227,115500,151644936,636,636,636,636,5
20231227,115400,151641756,636,636,636,636,0
20231227,115300,151641756,636,636,636,636,1
20231227,115200,151641120,636,636,636,636,0
20231227,115100,151641120,636,636,636,636,0
20231227,115000,151641120,636,636,636,636,0
20231227,114900,151641120,636,636,636,636,0
20231227,114800,151641120,636,636,636,636,0
20231227,114700,151641120,636,636,636,636,0
20231227,114600,151641120,636,636,636,636,3
20231227,114500,151639212,636,636,636,636,10
20231227,114400,151632852,636,636,636,636,331
20231227,114300,151422336,636,636,636,636,2054
20231227,114200,150115992,636,637,637,636,95
20231227,114100,150055497,636,636,636,636,0
20231227,114000,150055497,636,636,636,636,1000
20231227,113900,149419497,638,638,638,638,6
20231227,113800,149415669,638,638,638,638,5
20231227,113700,149412479,638,638,638,638,0
20231227,113600,149412479,638,638,638,638,0
20231227,113500,149412479,638,638,638,638,0
20231227,113400,149412479,638,638,638,638,0
20231227,113300,149412479,638,638,638,638,0
20231227,113200,149412479,638,638,638,638,0
20231227,113100,149412479,638,638,638,638,0
20231227,113000,149412479,638,638,638,638,0
20231227,112900,149412479,638,638,638,638,16
20231227,112800,149402271,638,638,638,638,0
20231227,112700,149402271,638,638,638,637,60
20231227,112600,149364030,638,638,638,638,0
20231227,112500,149364030,638,638,638,638,32
20231227,112400,149343614,638,638,638,638,0
20231227,112300,149343614,638,638,638,638,0
20231227,112200,149343614,638,638,638,638,0
20231227,112100,149343614,638,638,638,638,0
20231227,112000,149343614,638,638,638,638,0
20231227,111900,149343614,638,637,638,637,3
20231227,111800,149341702,638,638,638,638,1
20231227,111700,149341064,637,637,637,637,0
20231227,111600,149341064,637,637,637,637,40
20231227,111500,149315584,637,637,637,637,0
20231227,111400,149315584,637,637,637,637,70
20231227,111300,149270994,637,637,637,637,30
20231227,111200,149251884,637,637,637,637,460
20231227,111100,148958864,638,638,638,638,1
20231227,111000,148958226,638,638,638,637,139
20231227,110900,148869564,638,638,638,638,2
20231227,110800,148868288,638,638,638,638,77
20231227,110700,148819162,638,638,638,638,1
20231227,110600,148818524,638,637,638,637,19
20231227,110500,148806412,638,638,638,638,7
20231227,110400,148801946,638,638,638,638,7
20231227,110300,148797480,638,638,638,638,6
20231227,110200,148793652,638,637,638,637,2
20231227,110100,148792377,638,638,638,638,100
20231227,110000,148728577,638,638,638,638,8
20231227,105900,148723473,638,638,638,637,960
20231227,105800,148111013,638,638,638,637,78
20231227,105700,148061251,638,638,638,638,3
20231227,105600,148059337,637,636,637,636,16
20231227,105500,148049160,638,638,638,638,0
20231227,105400,148049160,638,638,638,638,0
20231227,105300,148049160,638,638,638,638,0
20231227,105200,148049160,638,638,638,638,0
20231227,105100,148049160,638,638,638,638,0
20231227,105000,148049160,638,638,638,638,43
20231227,104900,148021726,638,637,638,637,14801
20231227,104800,138584934,637,637,637,637,71
20231227,104700,138539707,637,637,637,637,20
20231227,104600,138526967,636,636,636,636,0
20231227,104500,138526967,636,636,636,636,0
20231227,104400,138526967,636,636,636,636,11045
20231227,104300,131502347,636,635,636,635,70
20231227,104200,131457836,635,635,635,635,300
20231227,104100,131267336,635,635,635,635,161
20231227,104000,131165101,636,636,636,636,0
20231227,103900,131165101,636,636,636,636,200
20231227,103800,131037901,636,636,636,636,0
20231227,103700,131037901,636,636,636,636,2
20231227,103600,131036629,636,636,636,636,0
20231227,103500,131036629,636,636,636,636,1
20231227,103400,131035993,634,634,634,634,0
20231227,103300,131035993,634,634,634,634,0
20231227,103200,131035993,634,634,634,634,0
20231227,103100,131035993,634,634,634,634,0
20231227,103000,131035993,634,636,636,634,787
20231227,102900,130537033,634,634,634,634,3
20231227,102800,130535131,634,636,636,634,251
20231227,102700,130375995,636,635,636,635,80
20231227,102600,130325123,635,635,635,635,20391
20231227,102500,117376838,635,635,635,635,55
20231227,102400,117341913,635,635,635,635,0
20231227,102300,117341913,635,635,635,635,0
20231227,102200,117341913,635,635,635,635,0
20231227,102100,117341913,635,635,635,635,0
20231227,102000,117341913,635,635,635,635,0
20231227,101900,117341913,635,635,635,635,87
20231227,101800,117286668,634,634,634,634,0
20231227,101700,117286668,634,634,634,634,10
20231227,101600,117280328,635,635,635,635,28
20231227,101500,117262548,634,635,635,634,905
20231227,101400,116688772,634,635,635,634,1005
20231227,101300,116051597,635,635,635,635,57
20231227,101200,116015402,635,635,635,635,7
20231227,101100,116010957,635,635,635,635,35
20231227,101000,115988732,635,635,635,635,9
20231227,100900,115983017,635,633,635,633,1254
20231227,100800,115188025,634,634,634,634,0
20231227,100700,115188025,634,634,634,634,0
20231227,100600,115188025,634,635,635,634,7
20231227,100500,115183586,633,634,635,633,5621
20231227,100400,111625469,634,634,634,634,1
20231227,100300,111624835,634,634,634,634,252
20231227,100200,111465067,634,634,634,634,20000
20231227,100100,98785067,633,633,633,633,0
20231227,100000,98785067,633,633,633,633,0
20231227,095900,98785067,633,633,633,633,0
20231227,095800,98785067,633,633,634,633,9
20231227,095700,98779367,634,634,634,634,500
20231227,095600,98462367,634,633,634,633,2998
20231227,095500,96564631,633,633,633,633,3
20231227,095400,96562732,633,632,633,632,2210
20231227,095300,95164512,633,634,634,633,25777
20231227,095200,78847171,634,634,634,634,31
20231227,095100,78827517,634,634,634,634,2
20231227,095000,78826249,634,634,634,634,3
20231227,094900,78824347,635,634,635,634,8
20231227,094800,78819274,634,634,634,634,8
20231227,094700,78814202,634,634,634,634,0
20231227,094600,78814202,634,634,634,634,3850
20231227,094500,76373302,634,634,634,634,51
20231227,094400,76340968,635,635,635,635,1
20231227,094300,76340333,634,635,636,634,799
20231227,094200,75833626,634,634,634,634,49347
20231227,094100,44547628,634,634,634,634,1600
20231227,094000,43533228,633,633,633,633,203
20231227,093900,43404729,633,633,633,633,2483
20231227,093800,41832990,633,633,633,632,4969
20231227,093700,38687713,633,633,633,633,13600
20231227,093600,30078913,636,634,637,634,616
20231227,093500,29688047,634,635,635,634,144
20231227,093400,29596708,633,633,633,633,50
20231227,093300,29565058,634,634,634,634,332
20231227,093200,29354570,635,635,635,635,56
20231227,093100,29319010,635,637,637,634,111
20231227,093000,29248618,637,635,637,635,10008
20231227,092900,22893528,635,634,635,634,564
20231227,092800,22535452,634,634,634,634,101
20231227,092700,22471418,634,634,634,634,4024
20231227,092600,19920202,634,634,634,634,1000
20231227,092500,19286202,634,634,634,634,695
20231227,092400,18845572,634,635,635,634,837
20231227,092300,18314884,634,634,634,634,1600
20231227,092200,17300484,634,635,635,634,216
20231227,092100,17163372,635,635,635,635,0
20231227,092000,17163372,635,635,635,635,0
20231227,091900,17163372,635,635,635,635,25
20231227,091800,17147497,635,636,636,635,1575
20231227,091700,16147021,636,635,636,635,94
20231227,091600,16087247,636,636,636,636,44
20231227,091500,16059263,636,636,636,636,2
20231227,091400,16057991,636,636,636,636,1
20231227,091300,16057355,636,636,636,636,10
20231227,091200,16050995,636,635,636,635,8791
20231227,091100,10468410,636,635,636,635,289
20231227,091000,10284885,635,635,635,635,12
20231227,090900,10277265,635,635,636,635,300
20231227,090800,10086739,635,635,635,635,1168
20231227,090700,9345059,635,635,635,635,301
20231227,090600,9153924,634,635,635,634,3000
20231227,090500,7249953,638,638,638,638,2
20231227,090400,7248677,635,635,635,635,100
20231227,090300,7185177,633,633,633,633,0
20231227,090200,7185177,633,638,638,632,6378
20231227,090100,3144930,638,640,640,638,3304
20231227,090000,1036160,640,640,640,640,1619