KissMeData/008040/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184900,467874861,957,957,957,957,16315
20231221,184800,467874861,957,957,957,957,0
20231221,184700,467874861,957,957,957,957,0
20231221,184600,467874861,957,957,957,957,0
20231221,184500,467874861,957,957,957,957,0
20231221,184400,467874861,957,957,957,957,0
20231221,184300,467874861,957,957,957,957,0
20231221,184200,467874861,957,957,957,957,0
20231221,184100,467874861,957,957,957,957,0
20231221,184000,467874861,957,957,957,957,0
20231221,183900,467874861,957,957,957,957,0
20231221,183800,467874861,957,957,957,957,0
20231221,183700,467874861,957,957,957,957,0
20231221,183600,467874861,957,957,957,957,0
20231221,183500,467874861,957,957,957,957,0
20231221,183400,467874861,957,957,957,957,0
20231221,183300,467874861,957,957,957,957,0
20231221,183200,467874861,957,957,957,957,0
20231221,183100,467874861,957,957,957,957,0
20231221,183000,467874861,957,957,957,957,0
20231221,182900,467874861,957,957,957,957,0
20231221,182800,467874861,957,957,957,957,0
20231221,182700,467874861,957,957,957,957,0
20231221,182600,467874861,957,957,957,957,0
20231221,182500,467874861,957,957,957,957,0
20231221,182400,467874861,957,957,957,957,0
20231221,182300,467874861,957,957,957,957,0
20231221,182200,467874861,957,957,957,957,0
20231221,182100,467874861,957,957,957,957,0
20231221,182000,467874861,957,957,957,957,0
20231221,181900,467874861,957,957,957,957,16315
20231221,181800,467874861,957,957,957,957,0
20231221,181700,467874861,957,957,957,957,0
20231221,181600,467874861,957,957,957,957,0
20231221,181500,467874861,957,957,957,957,0
20231221,181400,467874861,957,957,957,957,0
20231221,181300,467874861,957,957,957,957,0
20231221,181200,467874861,957,957,957,957,0
20231221,181100,467874861,957,957,957,957,0
20231221,181000,467874861,957,957,957,957,0
20231221,180900,467874861,957,957,957,957,0
20231221,180800,467874861,957,957,957,957,0
20231221,180700,467874861,957,957,957,957,0
20231221,180600,467874861,957,957,957,957,0
20231221,180500,467874861,957,957,957,957,0
20231221,180400,467874861,957,957,957,957,0
20231221,180300,467874861,957,957,957,957,0
20231221,180200,467874861,957,957,957,957,0
20231221,180100,467874861,957,957,957,957,0
20231221,180000,467874861,957,957,957,957,0
20231221,175900,467874861,957,957,957,957,0
20231221,175800,467874861,957,957,957,957,0
20231221,175700,467874861,957,957,957,957,0
20231221,175600,467874861,957,957,957,957,0
20231221,175500,467874861,957,957,957,957,0
20231221,175400,467874861,957,957,957,957,0
20231221,175300,467874861,957,957,957,957,0
20231221,175200,467874861,957,957,957,957,0
20231221,175100,467874861,957,957,957,957,0
20231221,175000,467874861,957,957,957,957,0
20231221,174900,467874861,957,957,957,957,16315
20231221,174800,467874861,957,957,957,957,0
20231221,174700,467874861,957,957,957,957,0
20231221,174600,467874861,957,957,957,957,0
20231221,174500,467874861,957,957,957,957,0
20231221,174400,467874861,957,957,957,957,0
20231221,174300,467874861,957,957,957,957,0
20231221,174200,467874861,957,957,957,957,0
20231221,174100,467874861,957,957,957,957,0
20231221,174000,467874861,957,957,957,957,0
20231221,173900,467874861,957,957,957,957,0
20231221,173800,467874861,957,957,957,957,0
20231221,173700,467874861,957,957,957,957,0
20231221,173600,467874861,957,957,957,957,0
20231221,173500,467874861,957,957,957,957,0
20231221,173400,467874861,957,957,957,957,0
20231221,173300,467874861,957,957,957,957,0
20231221,173200,467874861,957,957,957,957,0
20231221,173100,467874861,957,957,957,957,0
20231221,173000,467874861,957,957,957,957,0
20231221,172900,467874861,957,957,957,957,0
20231221,172800,467874861,957,957,957,957,0
20231221,172700,467874861,957,957,957,957,0
20231221,172600,467874861,957,957,957,957,0
20231221,172500,467874861,957,957,957,957,0
20231221,172400,467874861,957,957,957,957,0
20231221,172300,467874861,957,957,957,957,0
20231221,172200,467874861,957,957,957,957,0
20231221,172100,467874861,957,957,957,957,0
20231221,172000,467874861,957,957,957,957,0
20231221,171900,467874861,957,957,957,957,16315
20231221,171800,467874861,957,957,957,957,0
20231221,171700,467874861,957,957,957,957,0
20231221,171600,467874861,957,957,957,957,0
20231221,171500,467874861,957,957,957,957,0
20231221,171400,467874861,957,957,957,957,0
20231221,171300,467874861,957,957,957,957,0
20231221,171200,467874861,957,957,957,957,0
20231221,171100,467874861,957,957,957,957,0
20231221,171000,467874861,957,957,957,957,0
20231221,170900,467874861,957,957,957,957,0
20231221,170800,467874861,957,957,957,957,0
20231221,170700,467874861,957,957,957,957,0
20231221,170600,467874861,957,957,957,957,0
20231221,170500,467874861,957,957,957,957,0
20231221,170400,467874861,957,957,957,957,0
20231221,170300,467874861,957,957,957,957,0
20231221,170200,467874861,957,957,957,957,0
20231221,170100,467874861,957,957,957,957,0
20231221,170000,467874861,957,957,957,957,0
20231221,165900,467874861,957,957,957,957,0
20231221,165800,467874861,957,957,957,957,0
20231221,165700,467874861,957,957,957,957,0
20231221,165600,467874861,957,957,957,957,0
20231221,165500,467874861,957,957,957,957,0
20231221,165400,467874861,957,957,957,957,0
20231221,165300,467874861,957,957,957,957,0
20231221,165200,467874861,957,957,957,957,0
20231221,165100,467874861,957,957,957,957,0
20231221,165000,467874861,957,957,957,957,0
20231221,164900,467874861,957,957,957,957,16315
20231221,164800,467874861,957,957,957,957,0
20231221,164700,467874861,957,957,957,957,0
20231221,164600,467874861,957,957,957,957,0
20231221,164500,467874861,957,957,957,957,0
20231221,164400,467874861,957,957,957,957,0
20231221,164300,467874861,957,957,957,957,0
20231221,164200,467874861,957,957,957,957,0
20231221,164100,467874861,957,957,957,957,0
20231221,164000,467874861,957,957,957,957,0
20231221,163900,467874861,957,957,957,957,0
20231221,163800,467874861,957,957,957,957,0
20231221,163700,467874861,957,957,957,957,0
20231221,163600,467874861,957,957,957,957,0
20231221,163500,467874861,957,957,957,957,0
20231221,163400,467874861,957,957,957,957,0
20231221,163300,467874861,957,957,957,957,0
20231221,163200,467874861,957,957,957,957,0
20231221,163100,467874861,957,957,957,957,0
20231221,163000,467874861,957,957,957,957,0
20231221,162900,467874861,957,957,957,957,0
20231221,162800,467874861,957,957,957,957,0
20231221,162700,467874861,957,957,957,957,0
20231221,162600,467874861,957,957,957,957,0
20231221,162500,467874861,957,957,957,957,0
20231221,162400,467874861,957,957,957,957,0
20231221,162300,467874861,957,957,957,957,0
20231221,162200,467874861,957,957,957,957,0
20231221,162100,467874861,957,957,957,957,0
20231221,162000,467874861,957,957,957,957,0
20231221,161900,467874861,957,957,957,957,16315
20231221,161800,467874861,957,957,957,957,0
20231221,161700,467874861,957,957,957,957,0
20231221,161600,467874861,957,957,957,957,0
20231221,161500,467874861,957,957,957,957,0
20231221,161400,467874861,957,957,957,957,0
20231221,161300,467874861,957,957,957,957,0
20231221,161200,467874861,957,957,957,957,0
20231221,161100,467874861,957,957,957,957,0
20231221,161000,467874861,957,957,957,957,0
20231221,160900,467874861,957,957,957,957,0
20231221,160800,467874861,957,957,957,957,0
20231221,160700,467874861,957,957,957,957,0
20231221,160600,467874861,957,957,957,957,0
20231221,160500,467874861,957,957,957,957,0
20231221,160400,467874861,957,957,957,957,0
20231221,160300,467874861,957,957,957,957,0
20231221,160200,467874861,957,957,957,957,0
20231221,160100,467874861,957,957,957,957,0
20231221,160000,467874861,957,957,957,957,0
20231221,155900,467874861,957,957,957,957,0
20231221,155800,467874861,957,957,957,957,0
20231221,155700,467874861,957,957,957,957,0
20231221,155600,467874861,957,957,957,957,0
20231221,155500,467874861,957,957,957,957,0
20231221,155400,467874861,957,957,957,957,0
20231221,155300,467874861,957,957,957,957,0
20231221,155200,467874861,957,957,957,957,0
20231221,155100,467874861,957,957,957,957,0
20231221,155000,467874861,957,957,957,957,0
20231221,154900,467874861,957,957,957,957,16315
20231221,154800,467874861,957,957,957,957,0
20231221,154700,467874861,957,957,957,957,0
20231221,154600,467874861,957,957,957,957,0
20231221,154500,467874861,957,957,957,957,0
20231221,154400,467874861,957,957,957,957,0
20231221,154300,467874861,957,957,957,957,0
20231221,154200,467874861,957,957,957,957,0
20231221,154100,467874861,957,957,957,957,0
20231221,154000,467874861,957,957,957,957,0
20231221,153900,467874861,957,957,957,957,0
20231221,153800,467874861,957,957,957,957,0
20231221,153700,467874861,957,957,957,957,0
20231221,153600,467874861,957,957,957,957,0
20231221,153500,467874861,957,957,957,957,0
20231221,153400,467874861,957,957,957,957,0
20231221,153300,467874861,957,957,957,957,0
20231221,153200,467874861,957,957,957,957,0
20231221,153100,467874861,957,957,957,957,0
20231221,153000,467874861,957,957,957,957,16315
20231221,152900,452261406,961,961,961,961,0
20231221,152800,452261406,961,961,961,961,0
20231221,152700,452261406,961,961,961,961,0
20231221,152600,452261406,961,961,961,961,0
20231221,152500,452261406,961,961,961,961,0
20231221,152400,452261406,961,961,961,961,0
20231221,152300,452261406,961,961,961,961,0
20231221,152200,452261406,961,961,961,961,0
20231221,152100,452261406,961,961,961,961,0
20231221,152000,452261406,961,961,961,961,0
20231221,151900,452261406,961,961,961,961,34
20231221,151800,452228732,961,958,961,958,380
20231221,151700,451864563,958,959,959,958,1004
20231221,151600,450902730,960,960,960,960,0
20231221,151500,450902730,960,959,960,959,60
20231221,151400,450845189,961,961,961,961,0
20231221,151300,450845189,961,961,961,961,0
20231221,151200,450845189,961,961,961,961,0
20231221,151100,450845189,961,961,961,961,0
20231221,151000,450845189,961,961,961,961,0
20231221,150900,450845189,961,961,961,961,0
20231221,150800,450845189,961,957,961,957,1102
20231221,150700,449788202,959,959,959,959,1
20231221,150600,449787243,958,957,958,957,3140
20231221,150500,446779263,958,957,958,957,65
20231221,150400,446716995,958,958,958,958,0
20231221,150300,446716995,958,958,958,958,2
20231221,150200,446715079,958,958,958,958,0
20231221,150100,446715079,958,958,958,956,102
20231221,150000,446617563,958,957,958,957,301
20231221,145900,446329505,956,958,958,956,702
20231221,145800,445658293,958,957,958,957,721
20231221,145700,444968087,957,957,957,957,1577
20231221,145600,443458898,958,958,958,958,200
20231221,145500,443267298,959,958,959,958,1001
20231221,145400,442308339,958,958,958,958,0
20231221,145300,442308339,958,958,958,958,100
20231221,145200,442212539,958,958,958,958,0
20231221,145100,442212539,958,958,958,958,6
20231221,145000,442206791,958,958,958,958,200
20231221,144900,442015191,958,958,958,957,1040
20231221,144800,441019908,958,958,958,958,1
20231221,144700,441018950,960,960,960,960,0
20231221,144600,441018950,960,960,960,960,92032
20231221,144500,352668230,960,960,960,960,0
20231221,144400,352668230,960,960,960,960,0
20231221,144300,352668230,960,958,960,958,1240
20231221,144200,351480010,958,958,958,958,0
20231221,144100,351480010,958,958,958,958,40
20231221,144000,351441690,959,959,959,959,200
20231221,143900,351249890,959,957,959,957,878
20231221,143800,350409065,957,957,957,957,257
20231221,143700,350163116,957,957,957,957,200
20231221,143600,349971716,957,957,957,957,0
20231221,143500,349971716,957,957,957,957,11
20231221,143400,349961189,956,956,956,956,31
20231221,143300,349931553,957,957,957,957,30
20231221,143200,349902843,957,955,957,955,472
20231221,143100,349452079,956,956,956,956,925
20231221,143000,348567779,956,956,956,956,30
20231221,142900,348539099,956,955,956,955,1694
20231221,142800,346921285,956,956,956,956,1
20231221,142700,346920329,957,958,958,957,111
20231221,142600,346814001,956,956,956,956,1
20231221,142500,346813045,956,960,960,956,1235
20231221,142400,345632273,963,963,963,963,0
20231221,142300,345632273,963,963,963,963,0
20231221,142200,345632273,963,957,963,957,20
20231221,142100,345613063,956,956,956,956,15
20231221,142000,345598723,964,964,964,964,15
20231221,141900,345584263,965,965,965,965,0
20231221,141800,345584263,965,961,965,942,87086
20231221,141700,262680886,965,965,965,965,0
20231221,141600,262680886,965,964,965,964,3001
20231221,141500,259787921,964,961,964,961,2
20231221,141400,259785996,961,961,961,961,2699
20231221,141300,257192257,964,964,964,964,0
20231221,141200,257192257,964,962,964,962,117
20231221,141100,257079641,964,963,964,962,28
20231221,141000,257052700,962,962,962,962,0
20231221,140900,257052700,962,962,962,962,719
20231221,140800,256361022,962,962,962,962,0
20231221,140700,256361022,962,962,962,962,0
20231221,140600,256361022,962,962,962,962,0
20231221,140500,256361022,962,962,962,962,0
20231221,140400,256361022,962,962,962,962,405
20231221,140300,255971412,962,962,962,962,3
20231221,140200,255968526,962,962,962,962,200
20231221,140100,255776126,962,962,962,962,0
20231221,140000,255776126,962,962,962,962,1
20231221,135900,255775164,962,964,964,962,690
20231221,135800,255111380,963,963,963,963,22
20231221,135700,255090194,964,964,964,964,0
20231221,135600,255090194,964,962,964,962,6002
20231221,135500,249316266,964,964,964,964,0
20231221,135400,249316266,964,964,964,964,1
20231221,135300,249315302,964,964,964,964,3
20231221,135200,249312410,964,964,964,964,1
20231221,135100,249311446,964,964,964,964,505
20231221,135000,248824626,964,964,964,964,0
20231221,134900,248824626,964,964,964,964,0
20231221,134800,248824626,964,964,964,964,888
20231221,134700,247968594,964,964,964,964,1
20231221,134600,247967630,962,962,962,962,0
20231221,134500,247967630,962,962,962,962,0
20231221,134400,247967630,962,962,962,962,1005
20231221,134300,247000820,964,964,964,964,0
20231221,134200,247000820,964,964,964,964,0
20231221,134100,247000820,964,964,964,964,0
20231221,134000,247000820,964,964,964,964,0
20231221,133900,247000820,964,964,964,964,1000
20231221,133800,246036820,964,964,964,964,1
20231221,133700,246035856,962,962,962,962,0
20231221,133600,246035856,962,962,962,962,130
20231221,133500,245910796,963,963,963,963,17621
20231221,133400,228941773,964,964,964,964,0
20231221,133300,228941773,964,964,964,964,1034
20231221,133200,227944997,964,964,964,964,5
20231221,133100,227940177,963,963,963,963,3278
20231221,133000,224783463,963,963,963,963,2013
20231221,132900,222844944,962,962,962,962,0
20231221,132800,222844944,962,962,962,962,1549
20231221,132700,221354806,963,963,963,963,1
20231221,132600,221353843,963,963,963,963,0
20231221,132500,221353843,963,963,963,963,0
20231221,132400,221353843,963,963,963,963,1879
20231221,132300,219544366,963,963,963,963,299
20231221,132200,219256429,964,964,964,964,0
20231221,132100,219256429,964,964,964,964,0
20231221,132000,219256429,964,964,964,964,1
20231221,131900,219255465,962,962,962,962,0
20231221,131800,219255465,962,962,962,962,0
20231221,131700,219255465,962,962,962,962,0
20231221,131600,219255465,962,962,962,962,0
20231221,131500,219255465,962,962,962,962,0
20231221,131400,219255465,962,962,962,962,0
20231221,131300,219255465,962,962,962,962,1001
20231221,131200,218292503,965,965,965,965,0
20231221,131100,218292503,965,965,965,965,0
20231221,131000,218292503,965,965,965,965,0
20231221,130900,218292503,965,965,965,965,20
20231221,130800,218273203,965,963,965,963,342
20231221,130700,217943855,963,963,963,963,2
20231221,130600,217941929,963,962,963,962,1000
20231221,130500,216979917,961,961,961,961,789
20231221,130400,216221688,961,961,961,961,0
20231221,130300,216221688,961,961,961,961,302
20231221,130200,215931466,962,962,962,962,1012
20231221,130100,214957922,962,962,962,962,0
20231221,130000,214957922,962,962,962,962,0
20231221,125900,214957922,962,962,962,962,0
20231221,125800,214957922,962,962,962,962,0
20231221,125700,214957922,962,962,962,962,0
20231221,125600,214957922,962,962,962,962,0
20231221,125500,214957922,962,962,962,962,0
20231221,125400,214957922,962,962,962,962,0
20231221,125300,214957922,962,962,962,962,1
20231221,125200,214956960,963,963,963,963,0
20231221,125100,214956960,963,963,963,963,0
20231221,125000,214956960,963,963,963,963,6
20231221,124900,214951182,963,963,963,963,1942
20231221,124800,213081036,962,962,962,962,0
20231221,124700,213081036,962,962,962,962,32
20231221,124600,213050252,962,962,962,962,438
20231221,124500,212628896,962,962,962,962,15496
20231221,124400,197721744,963,963,963,963,20
20231221,124300,197702484,963,963,963,963,1
20231221,124200,197701521,962,962,962,962,999
20231221,124100,196740483,962,962,962,962,500
20231221,124000,196259483,963,963,963,963,20
20231221,123900,196240223,963,963,963,963,1656
20231221,123800,194645495,963,963,963,963,1
20231221,123700,194644532,965,965,965,965,0
20231221,123600,194644532,965,965,965,965,0
20231221,123500,194644532,965,965,965,965,0
20231221,123400,194644532,965,965,965,965,1
20231221,123300,194643567,963,963,963,963,0
20231221,123200,194643567,963,963,963,963,500
20231221,123100,194162067,963,963,963,963,0
20231221,123000,194162067,963,963,963,963,0
20231221,122900,194162067,963,963,963,963,0
20231221,122800,194162067,963,963,963,963,0
20231221,122700,194162067,963,963,963,963,2
20231221,122600,194160141,965,965,965,965,0
20231221,122500,194160141,965,965,965,965,0
20231221,122400,194160141,965,965,965,965,0
20231221,122300,194160141,965,965,965,965,0
20231221,122200,194160141,965,965,965,965,0
20231221,122100,194160141,965,965,965,965,0
20231221,122000,194160141,965,965,965,965,0
20231221,121900,194160141,965,965,965,965,0
20231221,121800,194160141,965,965,965,965,1
20231221,121700,194159176,963,965,965,963,1001
20231221,121600,193195098,964,964,964,964,24067
20231221,121500,169994510,964,964,964,964,0
20231221,121400,169994510,964,963,964,963,6657
20231221,121300,163583818,964,964,964,964,0
20231221,121200,163583818,964,964,964,964,0
20231221,121100,163583818,964,964,964,964,0
20231221,121000,163583818,964,964,964,964,0
20231221,120900,163583818,964,964,964,964,550
20231221,120800,163053618,965,965,965,965,0
20231221,120700,163053618,965,965,965,965,101
20231221,120600,162956153,965,965,965,965,0
20231221,120500,162956153,965,965,965,965,5
20231221,120400,162951328,965,965,965,965,0
20231221,120300,162951328,965,965,965,965,0
20231221,120200,162951328,965,965,965,965,59
20231221,120100,162894393,965,964,965,964,6000
20231221,120000,157107373,963,963,963,963,21937
20231221,115900,135982042,963,963,963,963,3542
20231221,115800,132571096,963,963,963,963,0
20231221,115700,132571096,963,963,963,963,13
20231221,115600,132558577,963,963,963,963,2
20231221,115500,132556651,963,963,963,963,0
20231221,115400,132556651,963,963,963,963,0
20231221,115300,132556651,963,963,963,963,0
20231221,115200,132556651,963,963,963,963,0
20231221,115100,132556651,963,960,963,960,104
20231221,115000,132456808,961,961,961,961,1
20231221,114900,132455847,961,961,961,961,1078
20231221,114800,131419889,963,963,963,963,0
20231221,114700,131419889,963,963,963,963,501
20231221,114600,130937426,961,963,963,961,310
20231221,114500,130638916,963,963,963,963,16
20231221,114400,130623508,963,963,963,963,1
20231221,114300,130622545,962,963,963,962,11
20231221,114200,130611962,961,962,962,961,2041
20231221,114100,128650558,963,963,963,963,0
20231221,114000,128650558,963,963,963,963,0
20231221,113900,128650558,963,963,963,963,200
20231221,113800,128457958,963,963,963,963,27
20231221,113700,128431957,964,964,964,964,0
20231221,113600,128431957,964,965,965,964,28
20231221,113500,128404963,964,965,965,962,334
20231221,113400,128083631,965,965,965,965,0
20231221,113300,128083631,965,965,965,965,0
20231221,113200,128083631,965,965,965,965,1
20231221,113100,128082666,964,964,964,964,1
20231221,113000,128081702,964,963,964,963,321
20231221,112900,127772578,964,964,964,964,1
20231221,112800,127771614,963,963,963,963,0
20231221,112700,127771614,963,963,963,963,23300
20231221,112600,105333714,963,963,963,963,6600
20231221,112500,98977914,963,963,963,963,50
20231221,112400,98929764,963,963,963,963,0
20231221,112300,98929764,963,963,963,963,55
20231221,112200,98876799,963,963,963,963,20
20231221,112100,98857539,963,963,963,963,0
20231221,112000,98857539,963,963,963,963,0
20231221,111900,98857539,963,963,963,963,20
20231221,111800,98838279,963,963,963,963,550
20231221,111700,98308629,963,961,963,961,105
20231221,111600,98207722,961,961,961,960,4890
20231221,111500,93511432,962,962,962,962,6
20231221,111400,93505660,963,963,963,963,13
20231221,111300,93493141,963,963,963,963,0
20231221,111200,93493141,963,963,963,963,10
20231221,111100,93483511,963,963,963,963,0
20231221,111000,93483511,963,963,963,963,0
20231221,110900,93483511,963,963,963,963,30
20231221,110800,93454621,963,963,963,963,50
20231221,110700,93406471,964,964,964,964,0
20231221,110600,93406471,964,964,964,964,0
20231221,110500,93406471,964,964,964,964,0
20231221,110400,93406471,964,964,964,964,0
20231221,110300,93406471,964,960,964,959,441
20231221,110200,92982548,962,962,962,962,0
20231221,110100,92982548,962,962,962,962,56
20231221,110000,92928676,962,961,962,961,163
20231221,105900,92771969,960,960,961,959,997
20231221,105800,91814868,959,960,960,959,23
20231221,105700,91792809,960,960,960,960,1052
20231221,105600,90782889,960,960,960,959,331
20231221,105500,90465419,960,961,962,960,20760
20231221,105400,70533297,962,964,964,962,1039
20231221,105300,69533777,963,963,964,962,5035
20231221,105200,64685093,965,965,965,963,9870
20231221,105100,55175952,965,965,965,965,3631
20231221,105000,51672037,965,965,965,965,0
20231221,104900,51672037,965,966,966,965,5450
20231221,104800,46411422,968,968,968,968,200
20231221,104700,46217822,968,968,968,968,0
20231221,104600,46217822,968,968,968,968,14
20231221,104500,46204270,968,968,968,968,301
20231221,104400,45912902,967,968,968,966,1381
20231221,104300,44578822,967,966,968,966,1006
20231221,104200,43607019,966,967,967,966,5200
20231221,104100,38583619,967,967,967,967,1
20231221,104000,38582652,967,966,967,966,21
20231221,103900,38562360,966,966,966,966,1000
20231221,103800,37596360,969,969,969,969,40
20231221,103700,37557600,969,969,969,969,0
20231221,103600,37557600,969,967,969,967,110
20231221,103500,37451210,969,969,969,969,0
20231221,103400,37451210,969,969,969,969,2
20231221,103300,37449272,967,967,967,967,5
20231221,103200,37444437,969,969,969,969,0
20231221,103100,37444437,969,969,969,969,500
20231221,103000,36959937,969,969,969,969,0
20231221,102900,36959937,969,969,969,969,0
20231221,102800,36959937,969,969,969,969,0
20231221,102700,36959937,969,969,969,969,200
20231221,102600,36766137,969,969,969,969,0
20231221,102500,36766137,969,969,969,969,6
20231221,102400,36760323,967,969,969,967,2
20231221,102300,36758387,966,966,966,966,722
20231221,102200,36060935,966,966,966,966,0
20231221,102100,36060935,966,966,970,966,1997
20231221,102000,34131829,970,970,970,970,0
20231221,101900,34131829,970,970,970,970,4
20231221,101800,34127949,970,970,970,970,0
20231221,101700,34127949,970,970,970,970,200
20231221,101600,33933949,970,970,970,970,0
20231221,101500,33933949,970,969,970,969,5000
20231221,101400,29087200,969,969,969,969,0
20231221,101300,29087200,969,969,969,969,0
20231221,101200,29087200,969,969,969,969,0
20231221,101100,29087200,969,969,969,969,70
20231221,101000,29019370,969,969,969,969,20
20231221,100900,28999990,969,969,969,969,0
20231221,100800,28999990,969,969,969,969,201
20231221,100700,28805221,969,969,969,969,300
20231221,100600,28514521,969,969,969,969,101
20231221,100500,28416652,967,968,969,967,704
20231221,100400,27735879,968,969,969,968,577
20231221,100300,27177342,969,969,969,969,0
20231221,100200,27177342,969,969,969,969,0
20231221,100100,27177342,969,969,969,969,0
20231221,100000,27177342,969,969,969,969,0
20231221,095900,27177342,969,969,969,969,0
20231221,095800,27177342,969,969,969,969,252
20231221,095700,26933154,969,969,969,969,0
20231221,095600,26933154,969,969,969,969,0
20231221,095500,26933154,969,969,969,969,10
20231221,095400,26923464,970,970,970,970,0
20231221,095300,26923464,970,970,970,970,0
20231221,095200,26923464,970,970,970,970,0
20231221,095100,26923464,970,970,970,970,0
20231221,095000,26923464,970,970,970,970,0
20231221,094900,26923464,970,970,970,970,0
20231221,094800,26923464,970,970,970,970,1
20231221,094700,26922494,969,969,969,969,0
20231221,094600,26922494,969,969,969,969,0
20231221,094500,26922494,969,969,969,969,2265
20231221,094400,24727709,970,970,970,970,0
20231221,094300,24727709,970,970,970,970,3
20231221,094200,24724799,970,969,970,969,2
20231221,094100,24722860,970,970,970,970,230
20231221,094000,24499760,970,970,970,970,200
20231221,093900,24305760,970,970,970,970,101
20231221,093800,24207790,969,969,969,969,0
20231221,093700,24207790,969,969,969,969,200
20231221,093600,24013990,969,970,970,969,200
20231221,093500,23820090,970,970,970,970,200
20231221,093400,23626090,970,970,970,970,0
20231221,093300,23626090,970,970,970,970,7
20231221,093200,23619300,970,970,970,967,13
20231221,093100,23606705,967,970,970,967,1053
20231221,093000,22588295,970,970,970,970,0
20231221,092900,22588295,970,970,970,970,0
20231221,092800,22588295,970,969,970,969,4
20231221,092700,22584418,970,970,970,970,0
20231221,092600,22584418,970,970,970,970,0
20231221,092500,22584418,970,970,970,970,1
20231221,092400,22583448,970,970,970,970,1
20231221,092300,22582478,970,968,970,966,3343
20231221,092200,19341621,966,966,966,966,44
20231221,092100,19299117,966,965,966,965,1766
20231221,092000,17594926,965,965,965,965,6517
20231221,091900,11306021,966,966,966,966,2502
20231221,091800,8889089,966,967,967,966,503
20231221,091700,8403188,967,967,967,967,1570
20231221,091600,6884998,969,969,969,969,1
20231221,091500,6884029,969,969,969,969,0
20231221,091400,6884029,969,969,969,969,1
20231221,091300,6883060,967,967,967,967,2030
20231221,091200,4920050,967,967,967,967,0
20231221,091100,4920050,967,966,967,966,1072
20231221,091000,3884488,967,967,967,967,1510
20231221,090900,2424318,967,967,967,967,154
20231221,090800,2275400,967,967,967,967,367
20231221,090700,1920511,969,969,969,969,0
20231221,090600,1920511,969,969,969,969,1
20231221,090500,1919542,971,969,971,969,55
20231221,090400,1866245,969,967,969,967,2
20231221,090300,1864309,967,967,967,967,0
20231221,090200,1864309,967,967,967,967,0
20231221,090100,1864309,967,966,968,966,21
20231221,090000,1844020,968,968,968,966,1905