KissMeData/009460/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185200,34736216,916,916,916,916,2437
20231213,185100,34736216,916,916,916,916,0
20231213,185000,34736216,916,916,916,916,0
20231213,184900,34736216,916,916,916,916,0
20231213,184800,34736216,916,916,916,916,0
20231213,184700,34736216,916,916,916,916,0
20231213,184600,34736216,916,916,916,916,0
20231213,184500,34736216,916,916,916,916,0
20231213,184400,34736216,916,916,916,916,0
20231213,184300,34736216,916,916,916,916,0
20231213,184200,34736216,916,916,916,916,0
20231213,184100,34736216,916,916,916,916,0
20231213,184000,34736216,916,916,916,916,0
20231213,183900,34736216,916,916,916,916,0
20231213,183800,34736216,916,916,916,916,0
20231213,183700,34736216,916,916,916,916,0
20231213,183600,34736216,916,916,916,916,0
20231213,183500,34736216,916,916,916,916,0
20231213,183400,34736216,916,916,916,916,0
20231213,183300,34736216,916,916,916,916,0
20231213,183200,34736216,916,916,916,916,0
20231213,183100,34736216,916,916,916,916,0
20231213,183000,34736216,916,916,916,916,0
20231213,182900,34736216,916,916,916,916,0
20231213,182800,34736216,916,916,916,916,0
20231213,182700,34736216,916,916,916,916,0
20231213,182600,34736216,916,916,916,916,0
20231213,182500,34736216,916,916,916,916,0
20231213,182400,34736216,916,916,916,916,0
20231213,182300,34736216,916,916,916,916,0
20231213,182200,34736216,916,916,916,916,2437
20231213,182100,34736216,916,916,916,916,0
20231213,182000,34736216,916,916,916,916,0
20231213,181900,34736216,916,916,916,916,0
20231213,181800,34736216,916,916,916,916,0
20231213,181700,34736216,916,916,916,916,0
20231213,181600,34736216,916,916,916,916,0
20231213,181500,34736216,916,916,916,916,0
20231213,181400,34736216,916,916,916,916,0
20231213,181300,34736216,916,916,916,916,0
20231213,181200,34736216,916,916,916,916,0
20231213,181100,34736216,916,916,916,916,0
20231213,181000,34736216,916,916,916,916,0
20231213,180900,34736216,916,916,916,916,0
20231213,180800,34736216,916,916,916,916,0
20231213,180700,34736216,916,916,916,916,0
20231213,180600,34736216,916,916,916,916,0
20231213,180500,34736216,916,916,916,916,0
20231213,180400,34736216,916,916,916,916,0
20231213,180300,34736216,916,916,916,916,0
20231213,180200,34736216,916,916,916,916,0
20231213,180100,34736216,916,916,916,916,0
20231213,180000,34736216,916,916,916,916,0
20231213,175900,34736216,916,916,916,916,0
20231213,175800,34736216,916,916,916,916,0
20231213,175700,34736216,916,916,916,916,0
20231213,175600,34736216,916,916,916,916,0
20231213,175500,34736216,916,916,916,916,0
20231213,175400,34736216,916,916,916,916,0
20231213,175300,34736216,916,916,916,916,0
20231213,175200,34736216,916,916,916,916,2437
20231213,175100,34736216,916,916,916,916,0
20231213,175000,34736216,916,916,916,916,0
20231213,174900,34736216,916,916,916,916,0
20231213,174800,34736216,916,916,916,916,0
20231213,174700,34736216,916,916,916,916,0
20231213,174600,34736216,916,916,916,916,0
20231213,174500,34736216,916,916,916,916,0
20231213,174400,34736216,916,916,916,916,0
20231213,174300,34736216,916,916,916,916,0
20231213,174200,34736216,916,916,916,916,0
20231213,174100,34736216,916,916,916,916,0
20231213,174000,34736216,916,916,916,916,0
20231213,173900,34736216,916,916,916,916,0
20231213,173800,34736216,916,916,916,916,0
20231213,173700,34736216,916,916,916,916,0
20231213,173600,34736216,916,916,916,916,0
20231213,173500,34736216,916,916,916,916,0
20231213,173400,34736216,916,916,916,916,0
20231213,173300,34736216,916,916,916,916,0
20231213,173200,34736216,916,916,916,916,0
20231213,173100,34736216,916,916,916,916,0
20231213,173000,34736216,916,916,916,916,0
20231213,172900,34736216,916,916,916,916,0
20231213,172800,34736216,916,916,916,916,0
20231213,172700,34736216,916,916,916,916,0
20231213,172600,34736216,916,916,916,916,0
20231213,172500,34736216,916,916,916,916,0
20231213,172400,34736216,916,916,916,916,0
20231213,172300,34736216,916,916,916,916,0
20231213,172200,34736216,916,916,916,916,2437
20231213,172100,34736216,916,916,916,916,0
20231213,172000,34736216,916,916,916,916,0
20231213,171900,34736216,916,916,916,916,0
20231213,171800,34736216,916,916,916,916,0
20231213,171700,34736216,916,916,916,916,0
20231213,171600,34736216,916,916,916,916,0
20231213,171500,34736216,916,916,916,916,0
20231213,171400,34736216,916,916,916,916,0
20231213,171300,34736216,916,916,916,916,0
20231213,171200,34736216,916,916,916,916,0
20231213,171100,34736216,916,916,916,916,0
20231213,171000,34736216,916,916,916,916,0
20231213,170900,34736216,916,916,916,916,0
20231213,170800,34736216,916,916,916,916,0
20231213,170700,34736216,916,916,916,916,0
20231213,170600,34736216,916,916,916,916,0
20231213,170500,34736216,916,916,916,916,0
20231213,170400,34736216,916,916,916,916,0
20231213,170300,34736216,916,916,916,916,0
20231213,170200,34736216,916,916,916,916,0
20231213,170100,34736216,916,916,916,916,0
20231213,170000,34736216,916,916,916,916,0
20231213,165900,34736216,916,916,916,916,0
20231213,165800,34736216,916,916,916,916,0
20231213,165700,34736216,916,916,916,916,0
20231213,165600,34736216,916,916,916,916,0
20231213,165500,34736216,916,916,916,916,0
20231213,165400,34736216,916,916,916,916,0
20231213,165300,34736216,916,916,916,916,0
20231213,165200,34736216,916,916,916,916,2437
20231213,165100,34736216,916,916,916,916,0
20231213,165000,34736216,916,916,916,916,0
20231213,164900,34736216,916,916,916,916,0
20231213,164800,34736216,916,916,916,916,0
20231213,164700,34736216,916,916,916,916,0
20231213,164600,34736216,916,916,916,916,0
20231213,164500,34736216,916,916,916,916,0
20231213,164400,34736216,916,916,916,916,0
20231213,164300,34736216,916,916,916,916,0
20231213,164200,34736216,916,916,916,916,0
20231213,164100,34736216,916,916,916,916,0
20231213,164000,34736216,916,916,916,916,0
20231213,163900,34736216,916,916,916,916,0
20231213,163800,34736216,916,916,916,916,0
20231213,163700,34736216,916,916,916,916,0
20231213,163600,34736216,916,916,916,916,0
20231213,163500,34736216,916,916,916,916,0
20231213,163400,34736216,916,916,916,916,0
20231213,163300,34736216,916,916,916,916,0
20231213,163200,34736216,916,916,916,916,0
20231213,163100,34736216,916,916,916,916,0
20231213,163000,34736216,916,916,916,916,0
20231213,162900,34736216,916,916,916,916,0
20231213,162800,34736216,916,916,916,916,0
20231213,162700,34736216,916,916,916,916,0
20231213,162600,34736216,916,916,916,916,0
20231213,162500,34736216,916,916,916,916,0
20231213,162400,34736216,916,916,916,916,0
20231213,162300,34736216,916,916,916,916,0
20231213,162200,34736216,916,916,916,916,2437
20231213,162100,34736216,916,916,916,916,0
20231213,162000,34736216,916,916,916,916,0
20231213,161900,34736216,916,916,916,916,0
20231213,161800,34736216,916,916,916,916,0
20231213,161700,34736216,916,916,916,916,0
20231213,161600,34736216,916,916,916,916,0
20231213,161500,34736216,916,916,916,916,0
20231213,161400,34736216,916,916,916,916,0
20231213,161300,34736216,916,916,916,916,0
20231213,161200,34736216,916,916,916,916,0
20231213,161100,34736216,916,916,916,916,0
20231213,161000,34736216,916,916,916,916,0
20231213,160900,34736216,916,916,916,916,0
20231213,160800,34736216,916,916,916,916,0
20231213,160700,34736216,916,916,916,916,0
20231213,160600,34736216,916,916,916,916,0
20231213,160500,34736216,916,916,916,916,0
20231213,160400,34736216,916,916,916,916,0
20231213,160300,34736216,916,916,916,916,0
20231213,160200,34736216,916,916,916,916,0
20231213,160100,34736216,916,916,916,916,0
20231213,160000,34736216,916,916,916,916,0
20231213,155900,34736216,916,916,916,916,0
20231213,155800,34736216,916,916,916,916,0
20231213,155700,34736216,916,916,916,916,0
20231213,155600,34736216,916,916,916,916,0
20231213,155500,34736216,916,916,916,916,0
20231213,155400,34736216,916,916,916,916,0
20231213,155300,34736216,916,916,916,916,0
20231213,155200,34736216,916,916,916,916,2437
20231213,155100,34736216,916,916,916,916,0
20231213,155000,34736216,916,916,916,916,0
20231213,154900,34736216,916,916,916,916,0
20231213,154800,34736216,916,916,916,916,0
20231213,154700,34736216,916,916,916,916,0
20231213,154600,34736216,916,916,916,916,0
20231213,154500,34736216,916,916,916,916,0
20231213,154400,34736216,916,916,916,916,0
20231213,154300,34736216,916,916,916,916,0
20231213,154200,34736216,916,916,916,916,0
20231213,154100,34736216,916,916,916,916,0
20231213,154000,34736216,916,916,916,916,0
20231213,153900,34736216,916,916,916,916,0
20231213,153800,34736216,916,916,916,916,0
20231213,153700,34736216,916,916,916,916,0
20231213,153600,34736216,916,916,916,916,0
20231213,153500,34736216,916,916,916,916,0
20231213,153400,34736216,916,916,916,916,0
20231213,153300,34736216,916,916,916,916,0
20231213,153200,34736216,916,916,916,916,0
20231213,153100,34736216,916,916,916,916,0
20231213,153000,34736216,916,916,916,916,2437
20231213,152900,32503924,915,915,915,915,0
20231213,152800,32503924,915,915,915,915,0
20231213,152700,32503924,915,915,915,915,0
20231213,152600,32503924,915,915,915,915,0
20231213,152500,32503924,915,915,915,915,0
20231213,152400,32503924,915,915,915,915,0
20231213,152300,32503924,915,915,915,915,0
20231213,152200,32503924,915,915,915,915,0
20231213,152100,32503924,915,915,915,915,0
20231213,152000,32503924,915,915,915,915,0
20231213,151900,32503924,915,915,915,915,1
20231213,151800,32503009,916,916,916,916,101
20231213,151700,32410493,914,914,916,914,10
20231213,151600,32401351,916,914,916,914,34
20231213,151500,32370243,914,914,914,914,1
20231213,151400,32369329,916,916,916,916,3
20231213,151300,32366581,914,914,914,914,1
20231213,151200,32365667,913,913,913,913,0
20231213,151100,32365667,913,913,913,913,2
20231213,151000,32363841,914,915,915,914,34
20231213,150900,32332764,916,916,916,916,0
20231213,150800,32332764,916,916,916,916,0
20231213,150700,32332764,916,916,916,916,2
20231213,150600,32330932,916,916,916,916,3859
20231213,150500,28796088,913,913,913,913,0
20231213,150400,28796088,913,913,913,913,0
20231213,150300,28796088,913,913,913,913,0
20231213,150200,28796088,913,913,913,913,1
20231213,150100,28795175,914,914,914,914,0
20231213,150000,28795175,914,914,914,914,0
20231213,145900,28795175,914,914,914,914,1
20231213,145800,28794261,912,912,912,912,0
20231213,145700,28794261,912,912,912,912,0
20231213,145600,28794261,912,912,912,912,0
20231213,145500,28794261,912,913,913,912,203
20231213,145400,28609124,913,915,915,913,1090
20231213,145300,27613811,914,914,914,914,0
20231213,145200,27613811,914,914,914,914,11
20231213,145100,27603757,914,914,914,914,0
20231213,145000,27603757,914,914,914,914,0
20231213,144900,27603757,914,914,914,914,0
20231213,144800,27603757,914,914,914,914,1
20231213,144700,27602843,915,915,915,915,1
20231213,144600,27601928,916,916,916,916,3
20231213,144500,27599180,916,916,916,916,18
20231213,144400,27582692,915,915,915,915,39
20231213,144300,27547007,915,915,915,915,0
20231213,144200,27547007,915,915,915,915,0
20231213,144100,27547007,915,915,915,915,0
20231213,144000,27547007,915,915,915,915,1
20231213,143900,27546092,915,915,915,915,0
20231213,143800,27546092,915,915,915,915,0
20231213,143700,27546092,915,915,915,915,0
20231213,143600,27546092,915,915,915,915,0
20231213,143500,27546092,915,915,915,915,0
20231213,143400,27546092,915,915,915,915,0
20231213,143300,27546092,915,915,915,915,1
20231213,143200,27545177,913,913,913,913,0
20231213,143100,27545177,913,913,913,913,0
20231213,143000,27545177,913,913,913,913,0
20231213,142900,27545177,913,914,914,913,501
20231213,142800,27087437,915,915,915,915,0
20231213,142700,27087437,915,915,915,915,0
20231213,142600,27087437,915,915,915,915,55
20231213,142500,27037112,915,915,915,915,0
20231213,142400,27037112,915,915,915,915,50
20231213,142300,26991362,914,914,914,914,675
20231213,142200,26374412,914,914,914,914,1
20231213,142100,26373498,913,913,913,913,0
20231213,142000,26373498,913,913,913,913,0
20231213,141900,26373498,913,913,913,913,0
20231213,141800,26373498,913,913,913,913,2
20231213,141700,26371672,913,913,913,913,1
20231213,141600,26370759,913,913,913,913,0
20231213,141500,26370759,913,914,914,913,669
20231213,141400,25759862,914,914,914,914,1
20231213,141300,25758948,914,914,914,914,0
20231213,141200,25758948,914,914,914,914,0
20231213,141100,25758948,914,914,914,914,0
20231213,141000,25758948,914,914,914,914,0
20231213,140900,25758948,914,914,914,914,0
20231213,140800,25758948,914,914,914,914,0
20231213,140700,25758948,914,914,914,914,1
20231213,140600,25758034,914,914,914,914,0
20231213,140500,25758034,914,914,914,914,1
20231213,140400,25757120,914,914,914,914,1
20231213,140300,25756206,913,913,913,913,20
20231213,140200,25737946,913,914,914,913,5032
20231213,140100,21143718,914,914,914,914,0
20231213,140000,21143718,914,914,914,914,0
20231213,135900,21143718,914,914,914,914,0
20231213,135800,21143718,914,914,914,914,0
20231213,135700,21143718,914,915,915,914,785
20231213,135600,20426227,914,914,914,914,0
20231213,135500,20426227,914,914,914,914,0
20231213,135400,20426227,914,914,914,914,0
20231213,135300,20426227,914,915,915,914,10
20231213,135200,20417086,915,915,915,915,0
20231213,135100,20417086,915,915,915,915,0
20231213,135000,20417086,915,915,915,915,0
20231213,134900,20417086,915,915,915,915,0
20231213,134800,20417086,915,915,915,915,0
20231213,134700,20417086,915,915,915,915,0
20231213,134600,20417086,915,915,915,915,0
20231213,134500,20417086,915,915,915,915,0
20231213,134400,20417086,915,915,915,915,0
20231213,134300,20417086,915,915,915,915,0
20231213,134200,20417086,915,915,915,915,19
20231213,134100,20399701,916,916,916,916,0
20231213,134000,20399701,916,916,916,916,1
20231213,133900,20398785,916,916,916,916,0
20231213,133800,20398785,916,916,916,916,0
20231213,133700,20398785,916,916,916,916,3
20231213,133600,20396037,915,915,915,915,0
20231213,133500,20396037,915,915,915,915,0
20231213,133400,20396037,915,915,915,913,3039
20231213,133300,17618297,915,915,915,915,200
20231213,133200,17435297,916,916,916,916,0
20231213,133100,17435297,916,916,916,916,5
20231213,133000,17430717,916,916,916,916,108
20231213,132900,17331789,916,916,916,916,3
20231213,132800,17329041,916,916,916,916,0
20231213,132700,17329041,916,916,916,916,285
20231213,132600,17067981,916,918,918,916,5715
20231213,132500,11832775,919,919,919,919,0
20231213,132400,11832775,919,919,919,919,5
20231213,132300,11828180,920,920,920,920,0
20231213,132200,11828180,920,920,920,920,0
20231213,132100,11828180,920,920,920,920,0
20231213,132000,11828180,920,920,920,920,0
20231213,131900,11828180,920,920,920,920,0
20231213,131800,11828180,920,920,920,920,0
20231213,131700,11828180,920,920,920,920,0
20231213,131600,11828180,920,920,920,920,0
20231213,131500,11828180,920,920,920,920,0
20231213,131400,11828180,920,920,920,920,0
20231213,131300,11828180,920,920,920,920,0
20231213,131200,11828180,920,920,920,920,0
20231213,131100,11828180,920,920,920,920,0
20231213,131000,11828180,920,920,920,920,0
20231213,130900,11828180,920,920,920,920,0
20231213,130800,11828180,920,920,920,920,0
20231213,130700,11828180,920,920,920,920,0
20231213,130600,11828180,920,920,920,920,0
20231213,130500,11828180,920,920,920,920,0
20231213,130400,11828180,920,918,920,918,3
20231213,130300,11825424,918,918,918,918,0
20231213,130200,11825424,918,918,918,918,106
20231213,130100,11728116,920,920,920,920,0
20231213,130000,11728116,920,920,920,920,71
20231213,125900,11662796,920,920,920,920,0
20231213,125800,11662796,920,920,920,920,0
20231213,125700,11662796,920,920,920,920,0
20231213,125600,11662796,920,920,920,920,0
20231213,125500,11662796,920,920,920,920,0
20231213,125400,11662796,920,920,920,920,0
20231213,125300,11662796,920,920,920,920,0
20231213,125200,11662796,920,920,920,920,0
20231213,125100,11662796,920,920,920,920,0
20231213,125000,11662796,920,920,920,920,0
20231213,124900,11662796,920,920,920,920,0
20231213,124800,11662796,920,920,920,920,0
20231213,124700,11662796,920,920,920,920,10
20231213,124600,11653596,920,920,920,920,1
20231213,124500,11652676,917,917,917,917,87
20231213,124400,11572897,920,920,920,920,0
20231213,124300,11572897,920,920,920,920,0
20231213,124200,11572897,920,920,920,920,0
20231213,124100,11572897,920,920,920,920,0
20231213,124000,11572897,920,920,920,920,0
20231213,123900,11572897,920,920,920,920,0
20231213,123800,11572897,920,920,920,920,0
20231213,123700,11572897,920,916,920,916,151
20231213,123600,11434577,920,919,920,916,150
20231213,123500,11297066,920,920,920,920,0
20231213,123400,11297066,920,920,920,920,0
20231213,123300,11297066,920,920,920,920,0
20231213,123200,11297066,920,920,920,920,0
20231213,123100,11297066,920,920,920,920,0
20231213,123000,11297066,920,920,920,920,0
20231213,122900,11297066,920,920,920,920,0
20231213,122800,11297066,920,920,920,920,0
20231213,122700,11297066,920,920,920,920,0
20231213,122600,11297066,920,920,920,920,5
20231213,122500,11292466,920,920,920,920,1
20231213,122400,11291546,920,920,920,920,0
20231213,122300,11291546,920,920,920,920,0
20231213,122200,11291546,920,920,920,920,0
20231213,122100,11291546,920,920,920,920,2
20231213,122000,11289706,920,920,920,920,2
20231213,121900,11287866,920,920,920,920,1
20231213,121800,11286946,916,916,916,916,0
20231213,121700,11286946,916,918,918,916,2040
20231213,121600,9416591,920,920,920,920,0
20231213,121500,9416591,920,920,920,920,100
20231213,121400,9324591,920,920,920,920,0
20231213,121300,9324591,920,920,920,920,0
20231213,121200,9324591,920,920,920,920,0
20231213,121100,9324591,920,920,920,920,0
20231213,121000,9324591,920,920,920,920,0
20231213,120900,9324591,920,920,920,920,0
20231213,120800,9324591,920,920,920,920,0
20231213,120700,9324591,920,920,920,920,0
20231213,120600,9324591,920,920,920,920,0
20231213,120500,9324591,920,920,920,920,0
20231213,120400,9324591,920,920,920,920,0
20231213,120300,9324591,920,920,920,920,0
20231213,120200,9324591,920,920,920,920,20
20231213,120100,9306191,920,920,920,920,0
20231213,120000,9306191,920,920,920,920,0
20231213,115900,9306191,920,920,920,920,0
20231213,115800,9306191,920,920,920,920,0
20231213,115700,9306191,920,920,920,920,0
20231213,115600,9306191,920,920,920,920,0
20231213,115500,9306191,920,920,920,920,0
20231213,115400,9306191,920,920,920,920,0
20231213,115300,9306191,920,920,920,920,0
20231213,115200,9306191,920,920,920,920,0
20231213,115100,9306191,920,920,920,920,0
20231213,115000,9306191,920,920,920,920,0
20231213,114900,9306191,920,920,920,920,0
20231213,114800,9306191,920,920,920,920,0
20231213,114700,9306191,920,920,920,920,100
20231213,114600,9214191,920,920,920,920,0
20231213,114500,9214191,920,920,920,920,0
20231213,114400,9214191,920,920,920,920,0
20231213,114300,9214191,920,920,920,920,0
20231213,114200,9214191,920,920,920,920,0
20231213,114100,9214191,920,920,920,920,0
20231213,114000,9214191,920,920,920,920,0
20231213,113900,9214191,920,920,920,920,0
20231213,113800,9214191,920,920,920,920,0
20231213,113700,9214191,920,920,920,920,0
20231213,113600,9214191,920,920,920,920,0
20231213,113500,9214191,920,920,920,920,0
20231213,113400,9214191,920,920,920,920,0
20231213,113300,9214191,920,920,920,920,0
20231213,113200,9214191,920,917,920,917,763
20231213,113100,8514515,918,918,918,918,0
20231213,113000,8514515,918,918,918,918,0
20231213,112900,8514515,918,918,918,918,135
20231213,112800,8390585,919,919,919,919,0
20231213,112700,8390585,919,919,919,919,104
20231213,112600,8295009,919,919,919,919,0
20231213,112500,8295009,919,919,919,919,0
20231213,112400,8295009,919,919,919,919,0
20231213,112300,8295009,919,919,919,919,0
20231213,112200,8295009,919,919,919,919,0
20231213,112100,8295009,919,919,919,919,0
20231213,112000,8295009,919,919,919,919,0
20231213,111900,8295009,919,919,919,919,0
20231213,111800,8295009,919,919,919,919,0
20231213,111700,8295009,919,919,919,919,0
20231213,111600,8295009,919,919,919,919,4
20231213,111500,8291333,920,920,920,920,0
20231213,111400,8291333,920,920,920,920,4
20231213,111300,8287653,920,920,920,920,0
20231213,111200,8287653,920,920,920,920,0
20231213,111100,8287653,920,920,920,920,0
20231213,111000,8287653,920,920,920,920,0
20231213,110900,8287653,920,920,920,920,0
20231213,110800,8287653,920,920,920,920,0
20231213,110700,8287653,920,920,920,920,10
20231213,110600,8278453,920,920,920,920,0
20231213,110500,8278453,920,920,920,920,0
20231213,110400,8278453,920,920,920,920,544
20231213,110300,7777973,920,920,920,920,0
20231213,110200,7777973,920,920,920,920,0
20231213,110100,7777973,920,920,920,920,0
20231213,110000,7777973,920,920,920,920,0
20231213,105900,7777973,920,920,920,920,0
20231213,105800,7777973,920,920,920,920,0
20231213,105700,7777973,920,920,920,920,0
20231213,105600,7777973,920,920,920,920,1
20231213,105500,7777053,919,919,919,919,1
20231213,105400,7776134,919,919,919,919,0
20231213,105300,7776134,919,919,919,919,1
20231213,105200,7775215,919,919,919,919,0
20231213,105100,7775215,919,919,919,919,0
20231213,105000,7775215,919,919,919,919,2
20231213,104900,7773377,919,919,919,919,0
20231213,104800,7773377,919,919,919,919,0
20231213,104700,7773377,919,919,919,919,0
20231213,104600,7773377,919,919,919,919,0
20231213,104500,7773377,919,919,919,919,3
20231213,104400,7770620,919,919,919,919,0
20231213,104300,7770620,919,919,919,919,0
20231213,104200,7770620,919,919,919,919,10
20231213,104100,7761430,918,918,918,918,0
20231213,104000,7761430,918,918,918,918,0
20231213,103900,7761430,918,918,918,918,0
20231213,103800,7761430,918,919,919,918,21
20231213,103700,7742151,919,919,919,919,0
20231213,103600,7742151,919,919,919,919,0
20231213,103500,7742151,919,919,919,919,0
20231213,103400,7742151,919,919,919,919,0
20231213,103300,7742151,919,919,919,919,0
20231213,103200,7742151,919,919,919,919,2
20231213,103100,7740313,920,920,920,920,0
20231213,103000,7740313,920,920,920,920,0
20231213,102900,7740313,920,920,920,920,10
20231213,102800,7731113,920,920,920,920,1
20231213,102700,7730193,920,920,920,920,0
20231213,102600,7730193,920,920,920,920,0
20231213,102500,7730193,920,920,920,920,0
20231213,102400,7730193,920,920,920,920,0
20231213,102300,7730193,920,920,920,920,0
20231213,102200,7730193,920,920,920,920,0
20231213,102100,7730193,920,920,920,920,0
20231213,102000,7730193,920,920,920,920,0
20231213,101900,7730193,920,920,920,920,0
20231213,101800,7730193,920,920,920,920,0
20231213,101700,7730193,920,920,920,920,0
20231213,101600,7730193,920,920,920,920,0
20231213,101500,7730193,920,920,920,920,0
20231213,101400,7730193,920,920,920,920,0
20231213,101300,7730193,920,920,920,920,0
20231213,101200,7730193,920,920,920,920,0
20231213,101100,7730193,920,920,920,920,0
20231213,101000,7730193,920,920,920,920,0
20231213,100900,7730193,920,920,920,920,1
20231213,100800,7729273,915,915,915,915,1
20231213,100700,7728358,915,917,917,915,766
20231213,100600,7026298,918,919,919,918,131
20231213,100500,6906039,919,919,919,919,0
20231213,100400,6906039,919,919,919,919,0
20231213,100300,6906039,919,919,919,919,0
20231213,100200,6906039,919,919,919,919,0
20231213,100100,6906039,919,919,919,919,0
20231213,100000,6906039,919,919,919,919,0
20231213,095900,6906039,919,919,919,919,1
20231213,095800,6905120,920,920,920,920,1
20231213,095700,6904200,918,918,918,918,0
20231213,095600,6904200,918,920,920,918,1798
20231213,095500,5253634,918,918,918,918,49
20231213,095400,5208652,920,919,920,918,1798
20231213,095300,3557288,919,919,919,919,360
20231213,095200,3226448,920,920,920,920,0
20231213,095100,3226448,920,920,920,920,0
20231213,095000,3226448,920,920,920,920,110
20231213,094900,3125248,921,921,921,921,1
20231213,094800,3124327,923,923,923,923,1
20231213,094700,3123404,923,923,923,923,5
20231213,094600,3118789,923,923,923,923,1
20231213,094500,3117866,923,923,923,923,1
20231213,094400,3116943,920,920,920,920,0
20231213,094300,3116943,920,920,920,920,0
20231213,094200,3116943,920,924,924,920,202
20231213,094100,2931092,924,924,924,924,0
20231213,094000,2931092,924,924,924,924,0
20231213,093900,2931092,924,924,924,924,0
20231213,093800,2931092,924,924,924,924,0
20231213,093700,2931092,924,924,924,924,2
20231213,093600,2929244,924,924,924,924,1
20231213,093500,2928320,924,924,924,924,1
20231213,093400,2927396,920,920,920,920,840
20231213,093300,2154596,920,920,920,920,0
20231213,093200,2154596,920,920,920,920,101
20231213,093100,2061676,920,920,920,920,304
20231213,093000,1781996,919,919,919,919,0
20231213,092900,1781996,919,919,919,919,0
20231213,092800,1781996,919,919,919,919,100
20231213,092700,1690096,920,920,920,920,0
20231213,092600,1690096,920,920,920,920,4
20231213,092500,1686416,919,919,919,919,0
20231213,092400,1686416,919,919,919,919,1
20231213,092300,1685497,919,919,919,919,31
20231213,092200,1657008,920,920,920,920,0
20231213,092100,1657008,920,920,920,920,0
20231213,092000,1657008,920,920,920,920,1
20231213,091900,1656088,920,920,920,920,1
20231213,091800,1655168,918,918,918,918,0
20231213,091700,1655168,918,918,918,918,519
20231213,091600,1178726,918,918,918,918,10
20231213,091500,1169546,918,918,918,918,7
20231213,091400,1163120,918,918,918,918,0
20231213,091300,1163120,918,918,918,918,13
20231213,091200,1151186,918,918,918,918,154
20231213,091100,1009814,918,918,918,918,316
20231213,091000,719726,918,918,918,918,6
20231213,090900,714218,917,917,917,917,0
20231213,090800,714218,917,917,917,917,100
20231213,090700,622518,917,918,918,917,63
20231213,090600,564685,919,919,919,919,4
20231213,090500,561009,919,919,919,919,0
20231213,090400,561009,919,919,919,919,110
20231213,090300,459919,919,919,919,919,0
20231213,090200,459919,919,919,919,919,1
20231213,090100,459000,918,918,918,918,0
20231213,090000,459000,918,918,918,918,500