KissMeData/038620/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192000,92100955,779,779,779,779,3048
20231214,191900,92100955,779,779,779,779,0
20231214,191800,92100955,779,779,779,779,0
20231214,191700,92100955,779,779,779,779,0
20231214,191600,92100955,779,779,779,779,0
20231214,191500,92100955,779,779,779,779,0
20231214,191400,92100955,779,779,779,779,0
20231214,191300,92100955,779,779,779,779,0
20231214,191200,92100955,779,779,779,779,0
20231214,191100,92100955,779,779,779,779,0
20231214,191000,92100955,779,779,779,779,0
20231214,190900,92100955,779,779,779,779,0
20231214,190800,92100955,779,779,779,779,0
20231214,190700,92100955,779,779,779,779,0
20231214,190600,92100955,779,779,779,779,0
20231214,190500,92100955,779,779,779,779,0
20231214,190400,92100955,779,779,779,779,0
20231214,190300,92100955,779,779,779,779,0
20231214,190200,92100955,779,779,779,779,0
20231214,190100,92100955,779,779,779,779,0
20231214,190000,92100955,779,779,779,779,0
20231214,185900,92100955,779,779,779,779,0
20231214,185800,92100955,779,779,779,779,0
20231214,185700,92100955,779,779,779,779,0
20231214,185600,92100955,779,779,779,779,0
20231214,185500,92100955,779,779,779,779,0
20231214,185400,92100955,779,779,779,779,0
20231214,185300,92100955,779,779,779,779,0
20231214,185200,92100955,779,779,779,779,0
20231214,185100,92100955,779,779,779,779,0
20231214,185000,92100955,779,779,779,779,3048
20231214,184900,92100955,779,779,779,779,0
20231214,184800,92100955,779,779,779,779,0
20231214,184700,92100955,779,779,779,779,0
20231214,184600,92100955,779,779,779,779,0
20231214,184500,92100955,779,779,779,779,0
20231214,184400,92100955,779,779,779,779,0
20231214,184300,92100955,779,779,779,779,0
20231214,184200,92100955,779,779,779,779,0
20231214,184100,92100955,779,779,779,779,0
20231214,184000,92100955,779,779,779,779,0
20231214,183900,92100955,779,779,779,779,0
20231214,183800,92100955,779,779,779,779,0
20231214,183700,92100955,779,779,779,779,0
20231214,183600,92100955,779,779,779,779,0
20231214,183500,92100955,779,779,779,779,0
20231214,183400,92100955,779,779,779,779,0
20231214,183300,92100955,779,779,779,779,0
20231214,183200,92100955,779,779,779,779,0
20231214,183100,92100955,779,779,779,779,0
20231214,183000,92100955,779,779,779,779,0
20231214,182900,92100955,779,779,779,779,0
20231214,182800,92100955,779,779,779,779,0
20231214,182700,92100955,779,779,779,779,0
20231214,182600,92100955,779,779,779,779,0
20231214,182500,92100955,779,779,779,779,0
20231214,182400,92100955,779,779,779,779,0
20231214,182300,92100955,779,779,779,779,0
20231214,182200,92100955,779,779,779,779,0
20231214,182100,92100955,779,779,779,779,0
20231214,182000,92100955,779,779,779,779,3048
20231214,181900,92100955,779,779,779,779,0
20231214,181800,92100955,779,779,779,779,0
20231214,181700,92100955,779,779,779,779,0
20231214,181600,92100955,779,779,779,779,0
20231214,181500,92100955,779,779,779,779,0
20231214,181400,92100955,779,779,779,779,0
20231214,181300,92100955,779,779,779,779,0
20231214,181200,92100955,779,779,779,779,0
20231214,181100,92100955,779,779,779,779,0
20231214,181000,92100955,779,779,779,779,0
20231214,180900,92100955,779,779,779,779,0
20231214,180800,92100955,779,779,779,779,0
20231214,180700,92100955,779,779,779,779,0
20231214,180600,92100955,779,779,779,779,0
20231214,180500,92100955,779,779,779,779,0
20231214,180400,92100955,779,779,779,779,0
20231214,180300,92100955,779,779,779,779,0
20231214,180200,92100955,779,779,779,779,0
20231214,180100,92100955,779,779,779,779,0
20231214,180000,92100955,779,779,779,779,0
20231214,175900,92100955,779,779,779,779,0
20231214,175800,92100955,779,779,779,779,0
20231214,175700,92100955,779,779,779,779,0
20231214,175600,92100955,779,779,779,779,0
20231214,175500,92100955,779,779,779,779,0
20231214,175400,92100955,779,779,779,779,0
20231214,175300,92100955,779,779,779,779,0
20231214,175200,92100955,779,779,779,779,0
20231214,175100,92100955,779,779,779,779,0
20231214,175000,92100955,779,779,779,779,3048
20231214,174900,92100955,779,779,779,779,0
20231214,174800,92100955,779,779,779,779,0
20231214,174700,92100955,779,779,779,779,0
20231214,174600,92100955,779,779,779,779,0
20231214,174500,92100955,779,779,779,779,0
20231214,174400,92100955,779,779,779,779,0
20231214,174300,92100955,779,779,779,779,0
20231214,174200,92100955,779,779,779,779,0
20231214,174100,92100955,779,779,779,779,0
20231214,174000,92100955,779,779,779,779,0
20231214,173900,92100955,779,779,779,779,0
20231214,173800,92100955,779,779,779,779,0
20231214,173700,92100955,779,779,779,779,0
20231214,173600,92100955,779,779,779,779,0
20231214,173500,92100955,779,779,779,779,0
20231214,173400,92100955,779,779,779,779,0
20231214,173300,92100955,779,779,779,779,0
20231214,173200,92100955,779,779,779,779,0
20231214,173100,92100955,779,779,779,779,0
20231214,173000,92100955,779,779,779,779,0
20231214,172900,92100955,779,779,779,779,0
20231214,172800,92100955,779,779,779,779,0
20231214,172700,92100955,779,779,779,779,0
20231214,172600,92100955,779,779,779,779,0
20231214,172500,92100955,779,779,779,779,0
20231214,172400,92100955,779,779,779,779,0
20231214,172300,92100955,779,779,779,779,0
20231214,172200,92100955,779,779,779,779,0
20231214,172100,92100955,779,779,779,779,0
20231214,172000,92100955,779,779,779,779,3048
20231214,171900,92100955,779,779,779,779,0
20231214,171800,92100955,779,779,779,779,0
20231214,171700,92100955,779,779,779,779,0
20231214,171600,92100955,779,779,779,779,0
20231214,171500,92100955,779,779,779,779,0
20231214,171400,92100955,779,779,779,779,0
20231214,171300,92100955,779,779,779,779,0
20231214,171200,92100955,779,779,779,779,0
20231214,171100,92100955,779,779,779,779,0
20231214,171000,92100955,779,779,779,779,0
20231214,170900,92100955,779,779,779,779,0
20231214,170800,92100955,779,779,779,779,0
20231214,170700,92100955,779,779,779,779,0
20231214,170600,92100955,779,779,779,779,0
20231214,170500,92100955,779,779,779,779,0
20231214,170400,92100955,779,779,779,779,0
20231214,170300,92100955,779,779,779,779,0
20231214,170200,92100955,779,779,779,779,0
20231214,170100,92100955,779,779,779,779,0
20231214,170000,92100955,779,779,779,779,0
20231214,165900,92100955,779,779,779,779,0
20231214,165800,92100955,779,779,779,779,0
20231214,165700,92100955,779,779,779,779,0
20231214,165600,92100955,779,779,779,779,0
20231214,165500,92100955,779,779,779,779,0
20231214,165400,92100955,779,779,779,779,0
20231214,165300,92100955,779,779,779,779,0
20231214,165200,92100955,779,779,779,779,0
20231214,165100,92100955,779,779,779,779,0
20231214,165000,92100955,779,779,779,779,3048
20231214,164900,92100955,779,779,779,779,0
20231214,164800,92100955,779,779,779,779,0
20231214,164700,92100955,779,779,779,779,0
20231214,164600,92100955,779,779,779,779,0
20231214,164500,92100955,779,779,779,779,0
20231214,164400,92100955,779,779,779,779,0
20231214,164300,92100955,779,779,779,779,0
20231214,164200,92100955,779,779,779,779,0
20231214,164100,92100955,779,779,779,779,0
20231214,164000,92100955,779,779,779,779,0
20231214,163900,92100955,779,779,779,779,0
20231214,163800,92100955,779,779,779,779,0
20231214,163700,92100955,779,779,779,779,0
20231214,163600,92100955,779,779,779,779,0
20231214,163500,92100955,779,779,779,779,0
20231214,163400,92100955,779,779,779,779,0
20231214,163300,92100955,779,779,779,779,0
20231214,163200,92100955,779,779,779,779,0
20231214,163100,92100955,779,779,779,779,0
20231214,163000,92100955,779,779,779,779,0
20231214,162900,92100955,779,779,779,779,0
20231214,162800,92100955,779,779,779,779,0
20231214,162700,92100955,779,779,779,779,0
20231214,162600,92100955,779,779,779,779,0
20231214,162500,92100955,779,779,779,779,0
20231214,162400,92100955,779,779,779,779,0
20231214,162300,92100955,779,779,779,779,0
20231214,162200,92100955,779,779,779,779,0
20231214,162100,92100955,779,779,779,779,0
20231214,162000,92100955,779,779,779,779,3048
20231214,161900,92100955,779,779,779,779,0
20231214,161800,92100955,779,779,779,779,0
20231214,161700,92100955,779,779,779,779,0
20231214,161600,92100955,779,779,779,779,0
20231214,161500,92100955,779,779,779,779,0
20231214,161400,92100955,779,779,779,779,0
20231214,161300,92100955,779,779,779,779,0
20231214,161200,92100955,779,779,779,779,0
20231214,161100,92100955,779,779,779,779,0
20231214,161000,92100955,779,779,779,779,0
20231214,160900,92100955,779,779,779,779,0
20231214,160800,92100955,779,779,779,779,0
20231214,160700,92100955,779,779,779,779,0
20231214,160600,92100955,779,779,779,779,0
20231214,160500,92100955,779,779,779,779,0
20231214,160400,92100955,779,779,779,779,0
20231214,160300,92100955,779,779,779,779,0
20231214,160200,92100955,779,779,779,779,0
20231214,160100,92100955,779,779,779,779,0
20231214,160000,92100955,779,779,779,779,0
20231214,155900,92100955,779,779,779,779,0
20231214,155800,92100955,779,779,779,779,0
20231214,155700,92100955,779,779,779,779,0
20231214,155600,92100955,779,779,779,779,0
20231214,155500,92100955,779,779,779,779,0
20231214,155400,92100955,779,779,779,779,0
20231214,155300,92100955,779,779,779,779,0
20231214,155200,92100955,779,779,779,779,0
20231214,155100,92100955,779,779,779,779,0
20231214,155000,92100955,779,779,779,779,3048
20231214,154900,92100955,779,779,779,779,0
20231214,154800,92100955,779,779,779,779,0
20231214,154700,92100955,779,779,779,779,0
20231214,154600,92100955,779,779,779,779,0
20231214,154500,92100955,779,779,779,779,0
20231214,154400,92100955,779,779,779,779,0
20231214,154300,92100955,779,779,779,779,0
20231214,154200,92100955,779,779,779,779,0
20231214,154100,92100955,779,779,779,779,0
20231214,154000,92100955,779,779,779,779,0
20231214,153900,92100955,779,779,779,779,0
20231214,153800,92100955,779,779,779,779,0
20231214,153700,92100955,779,779,779,779,0
20231214,153600,92100955,779,779,779,779,0
20231214,153500,92100955,779,779,779,779,0
20231214,153400,92100955,779,779,779,779,0
20231214,153300,92100955,779,779,779,779,0
20231214,153200,92100955,779,779,779,779,0
20231214,153100,92100955,779,779,779,779,0
20231214,153000,92100955,779,779,779,779,3048
20231214,152900,89726563,778,778,778,778,0
20231214,152800,89726563,778,778,778,778,0
20231214,152700,89726563,778,778,778,778,0
20231214,152600,89726563,778,778,778,778,0
20231214,152500,89726563,778,778,778,778,0
20231214,152400,89726563,778,778,778,778,0
20231214,152300,89726563,778,778,778,778,0
20231214,152200,89726563,778,778,778,778,0
20231214,152100,89726563,778,778,778,778,0
20231214,152000,89726563,778,778,778,778,0
20231214,151900,89726563,778,778,778,778,0
20231214,151800,89726563,778,778,778,778,1
20231214,151700,89725785,777,777,777,777,0
20231214,151600,89725785,777,777,777,777,2298
20231214,151500,87940239,778,778,778,778,50
20231214,151400,87901339,778,778,778,778,54
20231214,151300,87859327,778,778,778,778,0
20231214,151200,87859327,778,778,778,778,150
20231214,151100,87742627,778,778,778,778,0
20231214,151000,87742627,778,778,778,778,0
20231214,150900,87742627,778,778,778,778,106
20231214,150800,87660159,779,779,779,779,1
20231214,150700,87659380,779,779,779,779,106
20231214,150600,87576806,778,778,778,778,0
20231214,150500,87576806,778,778,778,778,0
20231214,150400,87576806,778,778,778,778,0
20231214,150300,87576806,778,778,778,778,387
20231214,150200,87275720,778,778,778,778,1487
20231214,150100,86118834,777,777,777,777,48
20231214,150000,86081538,777,777,777,777,0
20231214,145900,86081538,777,777,777,777,300
20231214,145800,85848438,778,778,778,778,0
20231214,145700,85848438,778,778,778,778,0
20231214,145600,85848438,778,778,778,778,0
20231214,145500,85848438,778,778,778,778,0
20231214,145400,85848438,778,778,778,778,200
20231214,145300,85692838,777,777,777,777,166
20231214,145200,85563856,777,777,777,777,1
20231214,145100,85563079,779,778,779,778,4
20231214,145000,85559966,777,777,777,777,0
20231214,144900,85559966,777,777,777,777,0
20231214,144800,85559966,777,777,777,777,0
20231214,144700,85559966,777,777,777,777,2260
20231214,144600,83803946,777,777,777,777,0
20231214,144500,83803946,777,778,778,777,508
20231214,144400,83408730,778,778,778,778,400
20231214,144300,83097530,778,778,778,778,1
20231214,144200,83096752,777,777,777,777,48
20231214,144100,83059456,777,777,777,777,0
20231214,144000,83059456,777,777,777,777,0
20231214,143900,83059456,777,778,778,777,2
20231214,143800,83057901,777,777,777,777,0
20231214,143700,83057901,777,777,777,777,48
20231214,143600,83020605,777,777,777,777,0
20231214,143500,83020605,777,777,777,777,1
20231214,143400,83019828,777,777,777,777,1239
20231214,143300,82057125,778,778,778,778,34
20231214,143200,82030673,778,778,778,778,0
20231214,143100,82030673,778,778,778,778,59
20231214,143000,81984771,779,779,779,779,0
20231214,142900,81984771,779,779,779,779,0
20231214,142800,81984771,779,779,779,779,0
20231214,142700,81984771,779,779,779,779,0
20231214,142600,81984771,779,779,779,779,0
20231214,142500,81984771,779,779,779,779,0
20231214,142400,81984771,779,779,779,779,0
20231214,142300,81984771,779,779,779,779,0
20231214,142200,81984771,779,779,779,779,0
20231214,142100,81984771,779,779,779,779,200
20231214,142000,81828971,778,778,778,778,0
20231214,141900,81828971,778,778,778,778,0
20231214,141800,81828971,778,778,778,778,0
20231214,141700,81828971,778,778,778,778,0
20231214,141600,81828971,778,778,778,778,100
20231214,141500,81751171,778,778,778,778,0
20231214,141400,81751171,778,778,778,778,0
20231214,141300,81751171,778,778,778,778,0
20231214,141200,81751171,778,778,778,778,0
20231214,141100,81751171,778,778,778,778,0
20231214,141000,81751171,778,778,778,778,101
20231214,140900,81672593,778,778,778,778,0
20231214,140800,81672593,778,778,778,778,99
20231214,140700,81595571,778,778,778,778,0
20231214,140600,81595571,778,778,778,778,0
20231214,140500,81595571,778,778,778,778,0
20231214,140400,81595571,778,778,778,778,0
20231214,140300,81595571,778,778,778,778,200
20231214,140200,81439971,778,778,778,778,0
20231214,140100,81439971,778,778,778,778,0
20231214,140000,81439971,778,778,778,778,0
20231214,135900,81439971,778,778,778,778,5
20231214,135800,81436081,778,778,778,778,2078
20231214,135700,79819397,779,779,779,779,0
20231214,135600,79819397,779,779,779,779,0
20231214,135500,79819397,779,779,779,779,0
20231214,135400,79819397,779,779,779,779,0
20231214,135300,79819397,779,779,779,779,0
20231214,135200,79819397,779,779,779,779,0
20231214,135100,79819397,779,779,779,779,0
20231214,135000,79819397,779,779,779,779,201
20231214,134900,79662818,779,779,779,779,0
20231214,134800,79662818,779,779,779,779,0
20231214,134700,79662818,779,779,779,779,1
20231214,134600,79662039,780,780,780,780,0
20231214,134500,79662039,780,780,780,780,0
20231214,134400,79662039,780,780,780,780,0
20231214,134300,79662039,780,780,780,780,0
20231214,134200,79662039,780,780,780,780,0
20231214,134100,79662039,780,780,780,780,1
20231214,134000,79661259,778,778,778,778,0
20231214,133900,79661259,778,778,778,778,0
20231214,133800,79661259,778,778,778,778,1
20231214,133700,79660481,780,780,780,780,0
20231214,133600,79660481,780,780,780,780,0
20231214,133500,79660481,780,780,780,780,0
20231214,133400,79660481,780,780,780,780,0
20231214,133300,79660481,780,780,780,780,0
20231214,133200,79660481,780,780,780,780,0
20231214,133100,79660481,780,780,780,780,0
20231214,133000,79660481,780,780,780,780,10
20231214,132900,79652681,780,780,780,780,0
20231214,132800,79652681,780,780,780,780,0
20231214,132700,79652681,780,780,780,780,0
20231214,132600,79652681,780,780,780,780,0
20231214,132500,79652681,780,780,780,780,0
20231214,132400,79652681,780,780,780,780,0
20231214,132300,79652681,780,780,780,780,1
20231214,132200,79651901,778,778,778,778,0
20231214,132100,79651901,778,778,778,778,0
20231214,132000,79651901,778,778,778,778,0
20231214,131900,79651901,778,778,778,778,1
20231214,131800,79651123,780,780,780,780,0
20231214,131700,79651123,780,780,780,780,1
20231214,131600,79650343,778,778,778,778,0
20231214,131500,79650343,778,778,778,778,0
20231214,131400,79650343,778,778,778,778,3
20231214,131300,79648009,778,778,778,778,0
20231214,131200,79648009,778,778,778,778,0
20231214,131100,79648009,778,778,778,778,0
20231214,131000,79648009,778,778,778,778,0
20231214,130900,79648009,778,778,778,778,2000
20231214,130800,78092009,778,778,778,778,0
20231214,130700,78092009,778,778,778,778,0
20231214,130600,78092009,778,778,778,778,0
20231214,130500,78092009,778,778,778,778,0
20231214,130400,78092009,778,778,778,778,0
20231214,130300,78092009,778,779,779,778,9
20231214,130200,78085004,778,778,778,778,1
20231214,130100,78084226,780,780,780,780,0
20231214,130000,78084226,780,780,780,780,0
20231214,125900,78084226,780,780,780,780,0
20231214,125800,78084226,780,780,780,780,0
20231214,125700,78084226,780,780,780,780,0
20231214,125600,78084226,780,780,780,780,0
20231214,125500,78084226,780,777,780,777,1000
20231214,125400,77304541,777,777,777,777,0
20231214,125300,77304541,777,777,777,777,0
20231214,125200,77304541,777,777,777,777,0
20231214,125100,77304541,777,777,777,777,28
20231214,125000,77282785,777,777,777,777,0
20231214,124900,77282785,777,777,777,777,0
20231214,124800,77282785,777,777,777,777,47
20231214,124700,77246266,777,777,777,777,0
20231214,124600,77246266,777,777,778,777,11
20231214,124500,77237717,777,777,777,777,40
20231214,124400,77206637,776,776,776,776,0
20231214,124300,77206637,776,776,776,776,0
20231214,124200,77206637,776,776,776,776,0
20231214,124100,77206637,776,776,776,776,0
20231214,124000,77206637,776,777,777,776,126
20231214,123900,77108775,779,779,779,779,0
20231214,123800,77108775,779,779,779,779,0
20231214,123700,77108775,779,779,779,779,0
20231214,123600,77108775,779,779,779,779,0
20231214,123500,77108775,779,779,779,779,1
20231214,123400,77107996,779,779,779,779,0
20231214,123300,77107996,779,779,779,779,10
20231214,123200,77100206,779,779,779,779,3
20231214,123100,77097869,778,778,778,778,0
20231214,123000,77097869,778,778,778,778,0
20231214,122900,77097869,778,778,778,778,46
20231214,122800,77062081,778,778,778,778,0
20231214,122700,77062081,778,778,778,778,2
20231214,122600,77060525,777,777,777,777,0
20231214,122500,77060525,777,777,777,777,0
20231214,122400,77060525,777,777,777,777,1
20231214,122300,77059748,781,781,781,781,0
20231214,122200,77059748,781,781,781,781,0
20231214,122100,77059748,781,781,781,781,0
20231214,122000,77059748,781,781,781,781,500
20231214,121900,76669248,780,778,780,778,833
20231214,121800,76019964,775,775,775,775,0
20231214,121700,76019964,775,778,778,775,1104
20231214,121600,75164358,779,779,779,779,0
20231214,121500,75164358,779,779,779,779,0
20231214,121400,75164358,779,779,779,779,0
20231214,121300,75164358,779,775,779,775,503
20231214,121200,74772533,775,775,775,775,0
20231214,121100,74772533,775,775,775,775,0
20231214,121000,74772533,775,775,775,775,0
20231214,120900,74772533,775,775,775,775,0
20231214,120800,74772533,775,775,775,775,0
20231214,120700,74772533,775,775,775,775,0
20231214,120600,74772533,775,775,775,775,0
20231214,120500,74772533,775,775,775,775,0
20231214,120400,74772533,775,775,775,775,0
20231214,120300,74772533,775,775,775,775,0
20231214,120200,74772533,775,778,778,775,17115
20231214,120100,61496840,778,778,778,778,49
20231214,120000,61458718,779,779,779,779,11
20231214,115900,61450149,778,778,778,778,48
20231214,115800,61412805,778,778,778,778,0
20231214,115700,61412805,778,778,778,778,0
20231214,115600,61412805,778,778,778,778,0
20231214,115500,61412805,778,778,778,778,0
20231214,115400,61412805,778,778,778,778,0
20231214,115300,61412805,778,778,778,778,0
20231214,115200,61412805,778,778,778,778,0
20231214,115100,61412805,778,778,778,778,605
20231214,115000,60942115,778,778,778,778,0
20231214,114900,60942115,778,778,778,778,0
20231214,114800,60942115,778,778,778,778,0
20231214,114700,60942115,778,778,778,778,0
20231214,114600,60942115,778,778,778,778,48
20231214,114500,60904771,778,778,778,778,0
20231214,114400,60904771,778,778,778,778,0
20231214,114300,60904771,778,778,778,778,100
20231214,114200,60826971,778,778,778,778,962
20231214,114100,60078535,778,778,778,778,0
20231214,114000,60078535,778,779,779,778,3574
20231214,113900,57297937,779,779,779,779,0
20231214,113800,57297937,779,779,779,779,0
20231214,113700,57297937,779,779,779,779,0
20231214,113600,57297937,779,779,779,779,100
20231214,113500,57220037,780,779,780,779,8
20231214,113400,57213804,779,779,779,779,57
20231214,113300,57169401,781,781,781,781,0
20231214,113200,57169401,781,781,781,781,0
20231214,113100,57169401,781,781,781,781,40
20231214,113000,57138161,781,779,781,779,156
20231214,112900,57016537,778,778,778,778,0
20231214,112800,57016537,778,779,779,778,1269
20231214,112700,56028654,779,779,779,779,0
20231214,112600,56028654,779,779,779,779,0
20231214,112500,56028654,779,779,779,779,0
20231214,112400,56028654,779,779,779,779,830
20231214,112300,55382084,779,779,779,779,0
20231214,112200,55382084,779,779,779,779,0
20231214,112100,55382084,779,779,779,779,1
20231214,112000,55381305,780,780,780,780,0
20231214,111900,55381305,780,780,780,779,2764
20231214,111800,53227318,781,781,781,781,10
20231214,111700,53219508,780,780,780,780,153
20231214,111600,53100168,780,780,780,780,48
20231214,111500,53062728,779,779,779,779,0
20231214,111400,53062728,779,779,779,779,0
20231214,111300,53062728,779,779,779,779,0
20231214,111200,53062728,779,779,779,779,0
20231214,111100,53062728,779,779,779,779,1422
20231214,111000,51954990,780,781,781,780,3152
20231214,110900,49496338,782,782,782,782,0
20231214,110800,49496338,782,782,782,782,0
20231214,110700,49496338,782,782,782,782,0
20231214,110600,49496338,782,782,782,782,1
20231214,110500,49495556,782,782,782,782,0
20231214,110400,49495556,782,782,782,782,0
20231214,110300,49495556,782,782,782,782,2
20231214,110200,49493992,783,783,783,783,0
20231214,110100,49493992,783,783,783,783,0
20231214,110000,49493992,783,783,783,783,6
20231214,105900,49489294,783,783,783,783,0
20231214,105800,49489294,783,783,783,783,0
20231214,105700,49489294,783,783,783,783,20
20231214,105600,49473634,782,782,782,782,0
20231214,105500,49473634,782,782,782,782,0
20231214,105400,49473634,782,782,782,782,0
20231214,105300,49473634,782,782,782,782,10
20231214,105200,49465814,782,782,782,782,0
20231214,105100,49465814,782,782,782,782,0
20231214,105000,49465814,782,782,782,782,0
20231214,104900,49465814,782,782,782,782,20
20231214,104800,49450174,783,783,783,783,2
20231214,104700,49448608,783,783,783,783,0
20231214,104600,49448608,783,783,783,783,1
20231214,104500,49447825,780,780,780,780,0
20231214,104400,49447825,780,780,780,780,0
20231214,104300,49447825,780,781,781,780,14000
20231214,104200,38527823,783,783,783,783,8
20231214,104100,38521559,780,781,781,780,10243
20231214,104000,30531819,781,782,782,781,7000
20231214,103900,25063668,783,783,783,783,0
20231214,103800,25063668,783,783,783,783,0
20231214,103700,25063668,783,783,783,783,0
20231214,103600,25063668,783,783,783,783,0
20231214,103500,25063668,783,783,783,783,430
20231214,103400,24726978,784,784,784,784,2
20231214,103300,24725410,783,783,783,783,0
20231214,103200,24725410,783,783,783,783,0
20231214,103100,24725410,783,783,783,783,0
20231214,103000,24725410,783,783,783,783,0
20231214,102900,24725410,783,783,783,783,0
20231214,102800,24725410,783,783,783,783,0
20231214,102700,24725410,783,783,783,783,0
20231214,102600,24725410,783,783,783,783,0
20231214,102500,24725410,783,783,783,783,0
20231214,102400,24725410,783,783,783,783,1
20231214,102300,24724627,783,783,783,783,196
20231214,102200,24571159,783,783,783,783,30
20231214,102100,24547669,783,783,783,783,0
20231214,102000,24547669,783,783,783,783,0
20231214,101900,24547669,783,783,783,783,0
20231214,101800,24547669,783,783,783,783,85
20231214,101700,24481114,785,785,785,785,0
20231214,101600,24481114,785,785,785,785,1
20231214,101500,24480329,781,781,781,781,0
20231214,101400,24480329,781,781,781,781,1371
20231214,101300,23409578,781,781,781,781,2248
20231214,101200,21653890,781,781,781,781,0
20231214,101100,21653890,781,781,781,781,20
20231214,101000,21638270,781,781,781,781,7909
20231214,100900,15461341,782,782,782,782,1058
20231214,100800,14633985,783,783,783,783,909
20231214,100700,13922238,783,783,783,783,172
20231214,100600,13787562,783,783,783,783,0
20231214,100500,13787562,783,783,783,783,9
20231214,100400,13780515,785,786,786,785,3334
20231214,100300,11163324,787,787,787,787,0
20231214,100200,11163324,787,787,787,787,10
20231214,100100,11155454,787,787,787,787,10
20231214,100000,11147584,787,787,787,787,0
20231214,095900,11147584,787,787,787,787,0
20231214,095800,11147584,787,787,787,787,0
20231214,095700,11147584,787,787,787,787,61
20231214,095600,11099577,787,787,787,787,0
20231214,095500,11099577,787,787,787,787,0
20231214,095400,11099577,787,787,787,787,17
20231214,095300,11086198,787,787,787,787,11
20231214,095200,11077541,787,787,787,787,2
20231214,095100,11075967,782,788,788,782,1349
20231214,095000,10016080,790,790,790,790,0
20231214,094900,10016080,790,790,790,790,0
20231214,094800,10016080,790,790,790,790,0
20231214,094700,10016080,790,790,790,790,0
20231214,094600,10016080,790,790,790,790,1
20231214,094500,10015290,782,787,787,782,3000
20231214,094400,7658402,786,786,786,786,0
20231214,094300,7658402,786,786,786,786,0
20231214,094200,7658402,786,787,787,786,1057
20231214,094100,6827543,788,788,788,788,0
20231214,094000,6827543,788,788,788,788,34
20231214,093900,6800751,790,790,790,790,0
20231214,093800,6800751,790,790,790,790,3
20231214,093700,6798381,787,787,787,787,0
20231214,093600,6798381,787,787,787,787,5
20231214,093500,6794446,788,788,788,788,0
20231214,093400,6794446,788,788,788,788,0
20231214,093300,6794446,788,788,788,788,34
20231214,093200,6767654,788,788,788,788,0
20231214,093100,6767654,788,788,788,788,72
20231214,093000,6710918,790,790,790,790,25
20231214,092900,6691168,790,790,790,790,0
20231214,092800,6691168,790,790,790,790,3
20231214,092700,6688798,790,790,790,790,0
20231214,092600,6688798,790,790,790,790,0
20231214,092500,6688798,790,790,790,790,0
20231214,092400,6688798,790,790,790,790,9
20231214,092300,6681688,785,785,785,785,0
20231214,092200,6681688,785,785,785,785,0
20231214,092100,6681688,785,785,785,785,0
20231214,092000,6681688,785,785,785,785,0
20231214,091900,6681688,785,785,785,785,700
20231214,091800,6132188,785,785,785,785,51
20231214,091700,6092153,785,785,785,785,1
20231214,091600,6091368,790,790,790,790,0
20231214,091500,6091368,790,790,790,790,0
20231214,091400,6091368,790,790,790,790,0
20231214,091300,6091368,790,790,790,790,0
20231214,091200,6091368,790,790,790,790,0
20231214,091100,6091368,790,790,790,790,40
20231214,091000,6059768,790,790,790,790,10
20231214,090900,6051868,790,790,790,790,0
20231214,090800,6051868,790,790,790,790,0
20231214,090700,6051868,790,790,790,790,0
20231214,090600,6051868,790,787,790,785,3197
20231214,090500,3541893,790,790,790,790,0
20231214,090400,3541893,790,790,790,790,0
20231214,090300,3541893,790,790,790,790,10
20231214,090200,3533993,790,790,790,790,1
20231214,090100,3533203,790,788,790,788,1450
20231214,090000,2388003,788,785,788,785,3042