KissMeData/043220/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192400,200237641,617,617,617,617,2610
20231221,192300,200237641,617,617,617,617,0
20231221,192200,200237641,617,617,617,617,0
20231221,192100,200237641,617,617,617,617,0
20231221,192000,200237641,617,617,617,617,0
20231221,191900,200237641,617,617,617,617,0
20231221,191800,200237641,617,617,617,617,0
20231221,191700,200237641,617,617,617,617,0
20231221,191600,200237641,617,617,617,617,0
20231221,191500,200237641,617,617,617,617,0
20231221,191400,200237641,617,617,617,617,0
20231221,191300,200237641,617,617,617,617,0
20231221,191200,200237641,617,617,617,617,0
20231221,191100,200237641,617,617,617,617,0
20231221,191000,200237641,617,617,617,617,0
20231221,190900,200237641,617,617,617,617,0
20231221,190800,200237641,617,617,617,617,0
20231221,190700,200237641,617,617,617,617,0
20231221,190600,200237641,617,617,617,617,0
20231221,190500,200237641,617,617,617,617,0
20231221,190400,200237641,617,617,617,617,0
20231221,190300,200237641,617,617,617,617,0
20231221,190200,200237641,617,617,617,617,0
20231221,190100,200237641,617,617,617,617,0
20231221,190000,200237641,617,617,617,617,0
20231221,185900,200237641,617,617,617,617,0
20231221,185800,200237641,617,617,617,617,0
20231221,185700,200237641,617,617,617,617,0
20231221,185600,200237641,617,617,617,617,0
20231221,185500,200237641,617,617,617,617,0
20231221,185400,200237641,617,617,617,617,2610
20231221,185300,200237641,617,617,617,617,0
20231221,185200,200237641,617,617,617,617,0
20231221,185100,200237641,617,617,617,617,0
20231221,185000,200237641,617,617,617,617,0
20231221,184900,200237641,617,617,617,617,0
20231221,184800,200237641,617,617,617,617,0
20231221,184700,200237641,617,617,617,617,0
20231221,184600,200237641,617,617,617,617,0
20231221,184500,200237641,617,617,617,617,0
20231221,184400,200237641,617,617,617,617,0
20231221,184300,200237641,617,617,617,617,0
20231221,184200,200237641,617,617,617,617,0
20231221,184100,200237641,617,617,617,617,0
20231221,184000,200237641,617,617,617,617,0
20231221,183900,200237641,617,617,617,617,0
20231221,183800,200237641,617,617,617,617,0
20231221,183700,200237641,617,617,617,617,0
20231221,183600,200237641,617,617,617,617,0
20231221,183500,200237641,617,617,617,617,0
20231221,183400,200237641,617,617,617,617,0
20231221,183300,200237641,617,617,617,617,0
20231221,183200,200237641,617,617,617,617,0
20231221,183100,200237641,617,617,617,617,0
20231221,183000,200237641,617,617,617,617,0
20231221,182900,200237641,617,617,617,617,0
20231221,182800,200237641,617,617,617,617,0
20231221,182700,200237641,617,617,617,617,0
20231221,182600,200237641,617,617,617,617,0
20231221,182500,200237641,617,617,617,617,0
20231221,182400,200237641,617,617,617,617,2610
20231221,182300,200237641,617,617,617,617,0
20231221,182200,200237641,617,617,617,617,0
20231221,182100,200237641,617,617,617,617,0
20231221,182000,200237641,617,617,617,617,0
20231221,181900,200237641,617,617,617,617,0
20231221,181800,200237641,617,617,617,617,0
20231221,181700,200237641,617,617,617,617,0
20231221,181600,200237641,617,617,617,617,0
20231221,181500,200237641,617,617,617,617,0
20231221,181400,200237641,617,617,617,617,0
20231221,181300,200237641,617,617,617,617,0
20231221,181200,200237641,617,617,617,617,0
20231221,181100,200237641,617,617,617,617,0
20231221,181000,200237641,617,617,617,617,0
20231221,180900,200237641,617,617,617,617,0
20231221,180800,200237641,617,617,617,617,0
20231221,180700,200237641,617,617,617,617,0
20231221,180600,200237641,617,617,617,617,0
20231221,180500,200237641,617,617,617,617,0
20231221,180400,200237641,617,617,617,617,0
20231221,180300,200237641,617,617,617,617,0
20231221,180200,200237641,617,617,617,617,0
20231221,180100,200237641,617,617,617,617,0
20231221,180000,200237641,617,617,617,617,0
20231221,175900,200237641,617,617,617,617,0
20231221,175800,200237641,617,617,617,617,0
20231221,175700,200237641,617,617,617,617,0
20231221,175600,200237641,617,617,617,617,0
20231221,175500,200237641,617,617,617,617,0
20231221,175400,200237641,617,617,617,617,2610
20231221,175300,200237641,617,617,617,617,0
20231221,175200,200237641,617,617,617,617,0
20231221,175100,200237641,617,617,617,617,0
20231221,175000,200237641,617,617,617,617,0
20231221,174900,200237641,617,617,617,617,0
20231221,174800,200237641,617,617,617,617,0
20231221,174700,200237641,617,617,617,617,0
20231221,174600,200237641,617,617,617,617,0
20231221,174500,200237641,617,617,617,617,0
20231221,174400,200237641,617,617,617,617,0
20231221,174300,200237641,617,617,617,617,0
20231221,174200,200237641,617,617,617,617,0
20231221,174100,200237641,617,617,617,617,0
20231221,174000,200237641,617,617,617,617,0
20231221,173900,200237641,617,617,617,617,0
20231221,173800,200237641,617,617,617,617,0
20231221,173700,200237641,617,617,617,617,0
20231221,173600,200237641,617,617,617,617,0
20231221,173500,200237641,617,617,617,617,0
20231221,173400,200237641,617,617,617,617,0
20231221,173300,200237641,617,617,617,617,0
20231221,173200,200237641,617,617,617,617,0
20231221,173100,200237641,617,617,617,617,0
20231221,173000,200237641,617,617,617,617,0
20231221,172900,200237641,617,617,617,617,0
20231221,172800,200237641,617,617,617,617,0
20231221,172700,200237641,617,617,617,617,0
20231221,172600,200237641,617,617,617,617,0
20231221,172500,200237641,617,617,617,617,0
20231221,172400,200237641,617,617,617,617,2610
20231221,172300,200237641,617,617,617,617,0
20231221,172200,200237641,617,617,617,617,0
20231221,172100,200237641,617,617,617,617,0
20231221,172000,200237641,617,617,617,617,0
20231221,171900,200237641,617,617,617,617,0
20231221,171800,200237641,617,617,617,617,0
20231221,171700,200237641,617,617,617,617,0
20231221,171600,200237641,617,617,617,617,0
20231221,171500,200237641,617,617,617,617,0
20231221,171400,200237641,617,617,617,617,0
20231221,171300,200237641,617,617,617,617,0
20231221,171200,200237641,617,617,617,617,0
20231221,171100,200237641,617,617,617,617,0
20231221,171000,200237641,617,617,617,617,0
20231221,170900,200237641,617,617,617,617,0
20231221,170800,200237641,617,617,617,617,0
20231221,170700,200237641,617,617,617,617,0
20231221,170600,200237641,617,617,617,617,0
20231221,170500,200237641,617,617,617,617,0
20231221,170400,200237641,617,617,617,617,0
20231221,170300,200237641,617,617,617,617,0
20231221,170200,200237641,617,617,617,617,0
20231221,170100,200237641,617,617,617,617,0
20231221,170000,200237641,617,617,617,617,0
20231221,165900,200237641,617,617,617,617,0
20231221,165800,200237641,617,617,617,617,0
20231221,165700,200237641,617,617,617,617,0
20231221,165600,200237641,617,617,617,617,0
20231221,165500,200237641,617,617,617,617,0
20231221,165400,200237641,617,617,617,617,2610
20231221,165300,200237641,617,617,617,617,0
20231221,165200,200237641,617,617,617,617,0
20231221,165100,200237641,617,617,617,617,0
20231221,165000,200237641,617,617,617,617,0
20231221,164900,200237641,617,617,617,617,0
20231221,164800,200237641,617,617,617,617,0
20231221,164700,200237641,617,617,617,617,0
20231221,164600,200237641,617,617,617,617,0
20231221,164500,200237641,617,617,617,617,0
20231221,164400,200237641,617,617,617,617,0
20231221,164300,200237641,617,617,617,617,0
20231221,164200,200237641,617,617,617,617,0
20231221,164100,200237641,617,617,617,617,0
20231221,164000,200237641,617,617,617,617,0
20231221,163900,200237641,617,617,617,617,0
20231221,163800,200237641,617,617,617,617,0
20231221,163700,200237641,617,617,617,617,0
20231221,163600,200237641,617,617,617,617,0
20231221,163500,200237641,617,617,617,617,0
20231221,163400,200237641,617,617,617,617,0
20231221,163300,200237641,617,617,617,617,0
20231221,163200,200237641,617,617,617,617,0
20231221,163100,200237641,617,617,617,617,0
20231221,163000,200237641,617,617,617,617,0
20231221,162900,200237641,617,617,617,617,0
20231221,162800,200237641,617,617,617,617,0
20231221,162700,200237641,617,617,617,617,0
20231221,162600,200237641,617,617,617,617,0
20231221,162500,200237641,617,617,617,617,0
20231221,162400,200237641,617,617,617,617,2610
20231221,162300,200237641,617,617,617,617,0
20231221,162200,200237641,617,617,617,617,0
20231221,162100,200237641,617,617,617,617,0
20231221,162000,200237641,617,617,617,617,0
20231221,161900,200237641,617,617,617,617,0
20231221,161800,200237641,617,617,617,617,0
20231221,161700,200237641,617,617,617,617,0
20231221,161600,200237641,617,617,617,617,0
20231221,161500,200237641,617,617,617,617,0
20231221,161400,200237641,617,617,617,617,0
20231221,161300,200237641,617,617,617,617,0
20231221,161200,200237641,617,617,617,617,0
20231221,161100,200237641,617,617,617,617,0
20231221,161000,200237641,617,617,617,617,0
20231221,160900,200237641,617,617,617,617,0
20231221,160800,200237641,617,617,617,617,0
20231221,160700,200237641,617,617,617,617,0
20231221,160600,200237641,617,617,617,617,0
20231221,160500,200237641,617,617,617,617,0
20231221,160400,200237641,617,617,617,617,0
20231221,160300,200237641,617,617,617,617,0
20231221,160200,200237641,617,617,617,617,0
20231221,160100,200237641,617,617,617,617,0
20231221,160000,200237641,617,617,617,617,0
20231221,155900,200237641,617,617,617,617,0
20231221,155800,200237641,617,617,617,617,0
20231221,155700,200237641,617,617,617,617,0
20231221,155600,200237641,617,617,617,617,0
20231221,155500,200237641,617,617,617,617,0
20231221,155400,200237641,617,617,617,617,2610
20231221,155300,200237641,617,617,617,617,0
20231221,155200,200237641,617,617,617,617,0
20231221,155100,200237641,617,617,617,617,0
20231221,155000,200237641,617,617,617,617,0
20231221,154900,200237641,617,617,617,617,0
20231221,154800,200237641,617,617,617,617,0
20231221,154700,200237641,617,617,617,617,0
20231221,154600,200237641,617,617,617,617,0
20231221,154500,200237641,617,617,617,617,0
20231221,154400,200237641,617,617,617,617,0
20231221,154300,200237641,617,617,617,617,0
20231221,154200,200237641,617,617,617,617,0
20231221,154100,200237641,617,617,617,617,0
20231221,154000,200237641,617,617,617,617,0
20231221,153900,200237641,617,617,617,617,0
20231221,153800,200237641,617,617,617,617,0
20231221,153700,200237641,617,617,617,617,0
20231221,153600,200237641,617,617,617,617,0
20231221,153500,200237641,617,617,617,617,0
20231221,153400,200237641,617,617,617,617,0
20231221,153300,200237641,617,617,617,617,0
20231221,153200,200237641,617,617,617,617,0
20231221,153100,200237641,617,617,617,617,0
20231221,153000,200237641,617,617,617,617,2610
20231221,152900,198627271,621,621,621,621,0
20231221,152800,198627271,621,621,621,621,0
20231221,152700,198627271,621,621,621,621,0
20231221,152600,198627271,621,621,621,621,0
20231221,152500,198627271,621,621,621,621,0
20231221,152400,198627271,621,621,621,621,0
20231221,152300,198627271,621,621,621,621,0
20231221,152200,198627271,621,621,621,621,0
20231221,152100,198627271,621,621,621,621,0
20231221,152000,198627271,621,621,621,621,0
20231221,151900,198627271,621,617,621,616,3702
20231221,151800,196343878,620,620,620,620,577
20231221,151700,195986138,621,617,621,617,1409
20231221,151600,195116745,617,619,619,617,2277
20231221,151500,193711162,622,622,622,622,0
20231221,151400,193711162,622,621,622,621,200
20231221,151300,193586891,621,621,621,621,0
20231221,151200,193586891,621,621,621,621,200
20231221,151100,193462691,622,621,622,621,600
20231221,151000,193090008,621,621,621,621,4
20231221,150900,193087524,621,621,621,621,0
20231221,150800,193087524,621,619,621,619,101
20231221,150700,193025003,621,621,621,621,0
20231221,150600,193025003,621,621,621,621,100
20231221,150500,192962903,621,620,621,620,3673
20231221,150400,190682070,621,621,621,621,0
20231221,150300,190682070,621,620,621,620,700
20231221,150200,190247470,621,621,621,621,30
20231221,150100,190228840,621,617,621,617,553
20231221,150000,189887319,617,617,617,616,4342
20231221,145900,187208360,617,619,619,617,6499
20231221,145800,183195607,619,620,620,619,2
20231221,145700,183194368,621,620,621,620,60
20231221,145600,183157158,620,620,620,620,30
20231221,145500,183138558,620,620,620,620,22
20231221,145400,183124918,621,621,621,621,0
20231221,145300,183124918,621,621,621,621,15
20231221,145200,183115603,621,621,621,621,11
20231221,145100,183108772,621,621,621,621,10
20231221,145000,183102562,618,621,621,618,2020
20231221,144900,181853861,621,621,621,621,14
20231221,144800,181845167,621,621,621,621,0
20231221,144700,181845167,621,619,621,618,4180
20231221,144600,179261471,621,621,621,621,0
20231221,144500,179261471,621,621,621,621,0
20231221,144400,179261471,621,621,621,621,0
20231221,144300,179261471,621,620,621,620,173
20231221,144200,179154208,620,620,620,620,10
20231221,144100,179148008,622,622,622,622,0
20231221,144000,179148008,622,622,622,622,0
20231221,143900,179148008,622,622,622,622,0
20231221,143800,179148008,622,622,622,622,0
20231221,143700,179148008,622,619,622,619,2994
20231221,143600,177294692,620,621,621,620,711
20231221,143500,176853572,622,622,622,622,100
20231221,143400,176791372,622,622,622,622,30
20231221,143300,176772712,621,621,621,621,34
20231221,143200,176751598,621,621,621,621,0
20231221,143100,176751598,621,621,621,621,0
20231221,143000,176751598,621,621,621,621,700
20231221,142900,176316898,623,623,623,623,0
20231221,142800,176316898,623,623,623,623,0
20231221,142700,176316898,623,623,623,623,100
20231221,142600,176254598,621,621,621,621,1
20231221,142500,176253977,623,623,623,623,100
20231221,142400,176191677,623,622,623,622,3650
20231221,142300,173921127,622,622,622,622,0
20231221,142200,173921127,622,620,622,620,100
20231221,142100,173859125,620,620,620,620,151
20231221,142000,173765505,622,622,622,622,0
20231221,141900,173765505,622,622,622,622,0
20231221,141800,173765505,622,620,622,620,1760
20231221,141700,172674105,623,623,623,623,0
20231221,141600,172674105,623,623,623,623,200
20231221,141500,172549505,623,622,623,622,494
20231221,141400,172242227,622,622,622,622,0
20231221,141300,172242227,622,620,622,620,15
20231221,141200,172232899,622,622,622,622,0
20231221,141100,172232899,622,622,622,622,1002
20231221,141000,171609655,622,622,622,622,500
20231221,140900,171298655,623,622,623,622,1101
20231221,140800,170613829,622,622,622,622,0
20231221,140700,170613829,622,622,622,622,0
20231221,140600,170613829,622,622,622,622,0
20231221,140500,170613829,622,622,622,622,0
20231221,140400,170613829,622,620,622,620,163
20231221,140300,170512445,620,620,620,620,5
20231221,140200,170509345,620,621,621,620,20
20231221,140100,170496935,619,619,619,619,200
20231221,140000,170373135,624,624,624,624,0
20231221,135900,170373135,624,624,624,624,10
20231221,135800,170366895,618,618,618,618,0
20231221,135700,170366895,618,623,623,618,16195
20231221,135600,160348321,625,625,625,625,0
20231221,135500,160348321,625,625,625,625,0
20231221,135400,160348321,625,625,625,625,0
20231221,135300,160348321,625,625,625,625,0
20231221,135200,160348321,625,625,625,625,80
20231221,135100,160298321,625,625,625,625,7
20231221,135000,160293946,625,625,625,625,13
20231221,134900,160285821,625,625,625,625,10
20231221,134800,160279571,625,625,625,625,0
20231221,134700,160279571,625,625,625,625,0
20231221,134600,160279571,625,625,625,625,0
20231221,134500,160279571,625,625,625,625,22
20231221,134400,160265821,622,622,622,622,1602
20231221,134300,159269377,622,622,622,622,0
20231221,134200,159269377,622,622,622,622,0
20231221,134100,159269377,622,625,625,621,2029
20231221,134000,158008731,624,624,624,624,57
20231221,133900,157973163,624,624,624,624,2769
20231221,133800,156245307,624,624,624,624,2
20231221,133700,156244059,624,624,624,624,0
20231221,133600,156244059,624,624,624,624,23
20231221,133500,156229707,623,623,623,623,97
20231221,133400,156169276,623,623,623,623,0
20231221,133300,156169276,623,623,623,623,0
20231221,133200,156169276,623,623,623,623,550
20231221,133100,155826626,625,625,625,625,0
20231221,133000,155826626,625,625,625,625,0
20231221,132900,155826626,625,621,625,621,11
20231221,132800,155819755,625,625,625,625,1
20231221,132700,155819130,625,625,625,625,0
20231221,132600,155819130,625,625,625,625,100
20231221,132500,155756630,625,625,625,625,80
20231221,132400,155706630,625,625,625,625,24
20231221,132300,155691630,625,625,625,625,11
20231221,132200,155684755,625,625,625,625,272
20231221,132100,155514755,625,625,625,625,0
20231221,132000,155514755,625,625,625,625,0
20231221,131900,155514755,625,625,625,625,10
20231221,131800,155508505,619,625,625,619,2
20231221,131700,155507261,625,625,625,625,10
20231221,131600,155501011,619,620,620,619,10
20231221,131500,155494814,625,625,625,625,0
20231221,131400,155494814,625,625,625,625,190
20231221,131300,155376064,625,625,625,625,7
20231221,131200,155371689,625,625,625,625,0
20231221,131100,155371689,625,625,625,625,0
20231221,131000,155371689,625,625,625,625,395
20231221,130900,155124814,625,625,625,625,10
20231221,130800,155118564,619,619,619,619,400
20231221,130700,154870964,619,621,625,619,481
20231221,130600,154572745,621,621,621,621,20
20231221,130500,154560325,625,625,625,625,0
20231221,130400,154560325,625,625,625,625,100
20231221,130300,154497825,625,625,625,625,0
20231221,130200,154497825,625,625,625,625,0
20231221,130100,154497825,625,625,625,625,0
20231221,130000,154497825,625,625,625,625,80
20231221,125900,154447825,625,624,625,624,10
20231221,125800,154441576,618,621,621,618,10000
20231221,125700,148253002,626,626,626,626,0
20231221,125600,148253002,626,626,626,626,0
20231221,125500,148253002,626,626,626,626,0
20231221,125400,148253002,626,626,626,626,0
20231221,125300,148253002,626,625,626,625,200
20231221,125200,148127998,625,625,625,625,0
20231221,125100,148127998,625,625,625,625,110
20231221,125000,148059248,625,625,625,625,170
20231221,124900,147952998,626,626,626,626,10
20231221,124800,147946738,626,626,626,626,13
20231221,124700,147938600,619,621,621,619,10000
20231221,124600,141739065,631,631,631,631,0
20231221,124500,141739065,631,631,631,631,0
20231221,124400,141739065,631,631,631,631,0
20231221,124300,141739065,631,631,631,631,0
20231221,124200,141739065,631,631,631,631,1000
20231221,124100,141108065,631,630,631,630,80
20231221,124000,141057661,620,625,625,620,10000
20231221,123900,134813872,625,625,625,625,0
20231221,123800,134813872,625,630,630,625,10200
20231221,123700,128430786,630,632,633,630,220
20231221,123600,128292136,632,630,632,630,21
20231221,123500,128278866,633,633,633,633,10
20231221,123400,128272536,629,629,629,629,570
20231221,123300,127914006,634,634,634,634,0
20231221,123200,127914006,634,634,634,634,0
20231221,123100,127914006,634,633,634,633,7
20231221,123000,127909572,627,628,628,627,30
20231221,122900,127890736,634,634,634,634,16
20231221,122800,127880592,634,634,634,634,0
20231221,122700,127880592,634,634,634,634,0
20231221,122600,127880592,634,634,634,634,2
20231221,122500,127879324,634,634,634,634,0
20231221,122400,127879324,634,634,634,634,7
20231221,122300,127874886,634,634,634,634,25
20231221,122200,127859036,628,634,634,628,1005
20231221,122100,127221896,635,635,635,635,0
20231221,122000,127221896,635,635,635,635,0
20231221,121900,127221896,635,635,635,635,0
20231221,121800,127221896,635,635,635,635,0
20231221,121700,127221896,635,635,635,635,0
20231221,121600,127221896,635,635,635,635,0
20231221,121500,127221896,635,635,635,635,0
20231221,121400,127221896,635,633,635,633,250
20231221,121300,127063458,633,628,633,628,1000
20231221,121200,126432603,626,626,626,626,0
20231221,121100,126432603,626,626,626,626,0
20231221,121000,126432603,626,625,626,625,2614
20231221,120900,124797373,625,623,625,623,1500
20231221,120800,123862375,622,622,622,622,10596
20231221,120700,117271663,622,622,622,622,2
20231221,120600,117270419,622,622,622,622,0
20231221,120500,117270419,622,622,622,622,0
20231221,120400,117270419,622,622,622,622,100
20231221,120300,117208219,621,621,621,621,1470
20231221,120200,116295349,622,622,622,622,0
20231221,120100,116295349,622,622,622,622,0
20231221,120000,116295349,622,622,622,622,50
20231221,115900,116264249,622,622,622,622,645
20231221,115800,115863059,622,622,622,622,1000
20231221,115700,115241059,622,622,622,622,0
20231221,115600,115241059,622,622,622,622,28
20231221,115500,115223643,622,622,622,622,0
20231221,115400,115223643,622,622,622,622,400
20231221,115300,114974843,622,622,622,622,0
20231221,115200,114974843,622,622,622,622,0
20231221,115100,114974843,622,622,622,622,295
20231221,115000,114791353,622,622,622,622,0
20231221,114900,114791353,622,622,622,622,3
20231221,114800,114789487,622,622,622,622,96
20231221,114700,114729775,622,622,622,622,0
20231221,114600,114729775,622,622,622,622,0
20231221,114500,114729775,622,622,622,622,2
20231221,114400,114728531,622,622,622,622,621
20231221,114300,114342269,622,622,622,622,1893
20231221,114200,113164823,622,622,622,622,16
20231221,114100,113154871,621,621,621,621,0
20231221,114000,113154871,621,621,621,621,3514
20231221,113900,110972677,621,621,621,621,0
20231221,113800,110972677,621,621,621,621,0
20231221,113700,110972677,621,621,621,621,0
20231221,113600,110972677,621,621,621,621,0
20231221,113500,110972677,621,621,621,621,10
20231221,113400,110966467,621,621,621,621,1
20231221,113300,110965846,619,619,619,619,0
20231221,113200,110965846,619,619,619,619,0
20231221,113100,110965846,619,619,619,619,17
20231221,113000,110955323,619,619,619,619,10
20231221,112900,110949133,619,619,619,619,44
20231221,112800,110921897,619,619,619,618,91
20231221,112700,110865599,620,620,620,620,0
20231221,112600,110865599,620,620,620,620,0
20231221,112500,110865599,620,620,620,620,29
20231221,112400,110847619,621,621,621,621,0
20231221,112300,110847619,621,621,621,621,0
20231221,112200,110847619,621,621,621,621,76
20231221,112100,110800423,621,621,621,621,161
20231221,112000,110700442,621,621,621,621,5
20231221,111900,110697337,621,621,621,621,12
20231221,111800,110689885,621,621,621,621,200
20231221,111700,110565685,621,621,621,621,20
20231221,111600,110553265,621,621,621,621,0
20231221,111500,110553265,621,618,621,618,3
20231221,111400,110551408,618,618,618,618,0
20231221,111300,110551408,618,618,618,618,0
20231221,111200,110551408,618,618,618,618,0
20231221,111100,110551408,618,618,618,618,0
20231221,111000,110551408,618,620,620,618,5351
20231221,110900,107244448,618,618,618,618,0
20231221,110800,107244448,618,618,618,618,0
20231221,110700,107244448,618,619,619,618,409
20231221,110600,106991543,618,619,619,618,2071
20231221,110500,105711521,620,620,620,620,160
20231221,110400,105612321,620,620,620,620,0
20231221,110300,105612321,620,620,620,620,5
20231221,110200,105609221,622,622,622,622,0
20231221,110100,105609221,622,622,622,622,0
20231221,110000,105609221,622,622,622,622,0
20231221,105900,105609221,622,619,622,618,5001
20231221,105800,102518585,618,618,618,618,2000
20231221,105700,101282585,622,619,622,619,185
20231221,105600,101168049,619,619,619,619,95
20231221,105500,101109244,619,619,619,619,543
20231221,105400,100773127,619,622,622,619,8503
20231221,105300,95506161,622,621,622,619,1203
20231221,105200,94758945,619,619,619,619,0
20231221,105100,94758945,619,619,619,619,0
20231221,105000,94758945,619,619,619,619,0
20231221,104900,94758945,619,619,619,619,0
20231221,104800,94758945,619,619,619,619,4203
20231221,104700,92157288,622,620,622,620,13562
20231221,104600,83748832,622,621,622,620,1010
20231221,104500,83122602,622,622,622,622,1
20231221,104400,83121980,621,621,621,621,0
20231221,104300,83121980,621,621,621,621,3410
20231221,104200,81004370,622,622,622,622,0
20231221,104100,81004370,622,622,622,622,8
20231221,104000,80999394,621,621,621,621,1173
20231221,103900,80270961,621,622,622,621,1000
20231221,103800,79649951,622,622,622,622,300
20231221,103700,79463351,623,623,623,623,10
20231221,103600,79457121,623,623,623,623,0
20231221,103500,79457121,623,621,623,621,60
20231221,103400,79419761,622,622,622,622,3602
20231221,103300,77179317,623,623,623,623,107
20231221,103200,77112656,623,623,623,623,997
20231221,103100,76491525,623,623,623,623,2003
20231221,103000,75243656,624,624,624,624,12
20231221,102900,75236168,624,624,624,624,0
20231221,102800,75236168,624,624,624,624,19
20231221,102700,75224312,624,624,624,624,1695
20231221,102600,74166632,624,623,624,623,480
20231221,102500,73867275,623,623,623,623,2
20231221,102400,73866029,622,623,623,622,1018
20231221,102300,73232815,622,624,624,622,1033
20231221,102200,72590223,621,621,621,621,0
20231221,102100,72590223,621,624,624,621,2232
20231221,102000,71200384,624,625,625,624,278
20231221,101900,71026909,625,625,625,625,0
20231221,101800,71026909,625,625,625,625,0
20231221,101700,71026909,625,625,625,625,100
20231221,101600,70964409,625,625,625,625,0
20231221,101500,70964409,625,625,625,625,50
20231221,101400,70933159,620,620,620,620,0
20231221,101300,70933159,620,624,624,620,10000
20231221,101200,64731463,625,625,625,625,0
20231221,101100,64731463,625,625,625,625,4
20231221,101000,64728963,625,625,625,625,11
20231221,100900,64722088,621,625,625,620,61
20231221,100800,64684175,625,625,625,625,170
20231221,100700,64577925,618,622,622,618,11600
20231221,100600,57398585,620,626,626,620,13020
20231221,100500,49298045,626,626,626,626,32
20231221,100400,49278013,625,625,625,625,0
20231221,100300,49278013,625,626,626,625,194
20231221,100200,49156669,626,626,626,626,0
20231221,100100,49156669,626,626,626,626,148
20231221,100000,49064021,626,626,626,626,43
20231221,095900,49037103,625,625,625,625,0
20231221,095800,49037103,625,625,625,625,0
20231221,095700,49037103,625,625,625,625,180
20231221,095600,48924603,626,626,626,626,4
20231221,095500,48922099,626,626,626,626,0
20231221,095400,48922099,626,626,626,626,52
20231221,095300,48889547,626,625,626,624,154
20231221,095200,48793299,624,624,624,624,0
20231221,095100,48793299,624,624,624,624,0
20231221,095000,48793299,624,624,624,624,100
20231221,094900,48730899,627,627,627,627,11
20231221,094800,48724002,624,623,624,623,21
20231221,094700,48710908,623,623,623,623,2
20231221,094600,48709662,622,622,622,622,0
20231221,094500,48709662,622,623,623,622,4586
20231221,094400,45853368,624,628,628,624,682
20231221,094300,45427239,628,626,628,626,37
20231221,094200,45404075,626,626,626,626,25
20231221,094100,45388425,628,628,628,628,1828
20231221,094000,44240441,627,627,627,627,87
20231221,093900,44185892,628,628,628,628,110
20231221,093800,44116812,629,628,629,628,516
20231221,093700,43792758,629,629,629,628,167
20231221,093600,43687771,629,628,629,628,106
20231221,093500,43621202,628,629,629,628,101
20231221,093400,43557723,623,624,631,623,4173
20231221,093300,40954845,624,626,626,624,6867
20231221,093200,36665775,631,631,631,631,1006
20231221,093100,36030989,632,632,632,632,0
20231221,093000,36030989,632,632,632,632,300
20231221,092900,35841389,625,625,625,625,0
20231221,092800,35841389,625,629,629,625,5000
20231221,092700,32709395,629,629,629,629,300
20231221,092600,32520695,629,630,630,629,1813
20231221,092500,31380286,630,630,630,630,0
20231221,092400,31380286,630,630,630,630,300
20231221,092300,31191286,630,630,630,630,795
20231221,092200,30690436,629,629,629,629,200
20231221,092100,30564636,630,630,630,630,561
20231221,092000,30211206,630,630,630,630,200
20231221,091900,30085206,630,630,630,630,0
20231221,091800,30085206,630,631,631,628,3810
20231221,091700,27688229,630,631,631,630,1001
20231221,091600,27057265,630,630,630,630,0
20231221,091500,27057265,630,632,632,630,2150
20231221,091400,25702667,632,632,632,632,265
20231221,091300,25535187,632,632,632,632,10
20231221,091200,25528867,633,633,633,633,11
20231221,091100,25521904,633,630,633,630,212
20231221,091000,25388299,630,630,630,630,224
20231221,090900,25247179,630,630,630,630,50
20231221,090800,25215679,628,630,630,628,1639
20231221,090700,24184327,630,630,630,630,2490
20231221,090600,22615627,630,630,630,630,2638
20231221,090500,20953687,635,635,635,635,0
20231221,090400,20953687,635,630,635,630,1111
20231221,090300,20253732,630,632,633,630,3514
20231221,090200,18038856,632,632,632,632,0
20231221,090100,18038856,632,637,637,632,21306
20231221,090000,4530438,638,638,638,638,7101