KissMeData/049630/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192900,63822720,638,638,638,638,5002
20231219,192800,63822720,638,638,638,638,0
20231219,192700,63822720,638,638,638,638,0
20231219,192600,63822720,638,638,638,638,0
20231219,192500,63822720,638,638,638,638,0
20231219,192400,63822720,638,638,638,638,0
20231219,192300,63822720,638,638,638,638,0
20231219,192200,63822720,638,638,638,638,0
20231219,192100,63822720,638,638,638,638,0
20231219,192000,63822720,638,638,638,638,0
20231219,191900,63822720,638,638,638,638,0
20231219,191800,63822720,638,638,638,638,0
20231219,191700,63822720,638,638,638,638,0
20231219,191600,63822720,638,638,638,638,0
20231219,191500,63822720,638,638,638,638,0
20231219,191400,63822720,638,638,638,638,0
20231219,191300,63822720,638,638,638,638,0
20231219,191200,63822720,638,638,638,638,0
20231219,191100,63822720,638,638,638,638,0
20231219,191000,63822720,638,638,638,638,0
20231219,190900,63822720,638,638,638,638,0
20231219,190800,63822720,638,638,638,638,0
20231219,190700,63822720,638,638,638,638,0
20231219,190600,63822720,638,638,638,638,0
20231219,190500,63822720,638,638,638,638,0
20231219,190400,63822720,638,638,638,638,0
20231219,190300,63822720,638,638,638,638,0
20231219,190200,63822720,638,638,638,638,0
20231219,190100,63822720,638,638,638,638,0
20231219,190000,63822720,638,638,638,638,0
20231219,185900,63822720,638,638,638,638,5002
20231219,185800,63822720,638,638,638,638,0
20231219,185700,63822720,638,638,638,638,0
20231219,185600,63822720,638,638,638,638,0
20231219,185500,63822720,638,638,638,638,0
20231219,185400,63822720,638,638,638,638,0
20231219,185300,63822720,638,638,638,638,0
20231219,185200,63822720,638,638,638,638,0
20231219,185100,63822720,638,638,638,638,0
20231219,185000,63822720,638,638,638,638,0
20231219,184900,63822720,638,638,638,638,0
20231219,184800,63822720,638,638,638,638,0
20231219,184700,63822720,638,638,638,638,0
20231219,184600,63822720,638,638,638,638,0
20231219,184500,63822720,638,638,638,638,0
20231219,184400,63822720,638,638,638,638,0
20231219,184300,63822720,638,638,638,638,0
20231219,184200,63822720,638,638,638,638,0
20231219,184100,63822720,638,638,638,638,0
20231219,184000,63822720,638,638,638,638,0
20231219,183900,63822720,638,638,638,638,0
20231219,183800,63822720,638,638,638,638,0
20231219,183700,63822720,638,638,638,638,0
20231219,183600,63822720,638,638,638,638,0
20231219,183500,63822720,638,638,638,638,0
20231219,183400,63822720,638,638,638,638,0
20231219,183300,63822720,638,638,638,638,0
20231219,183200,63822720,638,638,638,638,0
20231219,183100,63822720,638,638,638,638,0
20231219,183000,63822720,638,638,638,638,0
20231219,182900,63822720,638,638,638,638,5002
20231219,182800,63822720,638,638,638,638,0
20231219,182700,63822720,638,638,638,638,0
20231219,182600,63822720,638,638,638,638,0
20231219,182500,63822720,638,638,638,638,0
20231219,182400,63822720,638,638,638,638,0
20231219,182300,63822720,638,638,638,638,0
20231219,182200,63822720,638,638,638,638,0
20231219,182100,63822720,638,638,638,638,0
20231219,182000,63822720,638,638,638,638,0
20231219,181900,63822720,638,638,638,638,0
20231219,181800,63822720,638,638,638,638,0
20231219,181700,63822720,638,638,638,638,0
20231219,181600,63822720,638,638,638,638,0
20231219,181500,63822720,638,638,638,638,0
20231219,181400,63822720,638,638,638,638,0
20231219,181300,63822720,638,638,638,638,0
20231219,181200,63822720,638,638,638,638,0
20231219,181100,63822720,638,638,638,638,0
20231219,181000,63822720,638,638,638,638,0
20231219,180900,63822720,638,638,638,638,0
20231219,180800,63822720,638,638,638,638,0
20231219,180700,63822720,638,638,638,638,0
20231219,180600,63822720,638,638,638,638,0
20231219,180500,63822720,638,638,638,638,0
20231219,180400,63822720,638,638,638,638,0
20231219,180300,63822720,638,638,638,638,0
20231219,180200,63822720,638,638,638,638,0
20231219,180100,63822720,638,638,638,638,0
20231219,180000,63822720,638,638,638,638,0
20231219,175900,63822720,638,638,638,638,5002
20231219,175800,63822720,638,638,638,638,0
20231219,175700,63822720,638,638,638,638,0
20231219,175600,63822720,638,638,638,638,0
20231219,175500,63822720,638,638,638,638,0
20231219,175400,63822720,638,638,638,638,0
20231219,175300,63822720,638,638,638,638,0
20231219,175200,63822720,638,638,638,638,0
20231219,175100,63822720,638,638,638,638,0
20231219,175000,63822720,638,638,638,638,0
20231219,174900,63822720,638,638,638,638,0
20231219,174800,63822720,638,638,638,638,0
20231219,174700,63822720,638,638,638,638,0
20231219,174600,63822720,638,638,638,638,0
20231219,174500,63822720,638,638,638,638,0
20231219,174400,63822720,638,638,638,638,0
20231219,174300,63822720,638,638,638,638,0
20231219,174200,63822720,638,638,638,638,0
20231219,174100,63822720,638,638,638,638,0
20231219,174000,63822720,638,638,638,638,0
20231219,173900,63822720,638,638,638,638,0
20231219,173800,63822720,638,638,638,638,0
20231219,173700,63822720,638,638,638,638,0
20231219,173600,63822720,638,638,638,638,0
20231219,173500,63822720,638,638,638,638,0
20231219,173400,63822720,638,638,638,638,0
20231219,173300,63822720,638,638,638,638,0
20231219,173200,63822720,638,638,638,638,0
20231219,173100,63822720,638,638,638,638,0
20231219,173000,63822720,638,638,638,638,0
20231219,172900,63822720,638,638,638,638,5002
20231219,172800,63822720,638,638,638,638,0
20231219,172700,63822720,638,638,638,638,0
20231219,172600,63822720,638,638,638,638,0
20231219,172500,63822720,638,638,638,638,0
20231219,172400,63822720,638,638,638,638,0
20231219,172300,63822720,638,638,638,638,0
20231219,172200,63822720,638,638,638,638,0
20231219,172100,63822720,638,638,638,638,0
20231219,172000,63822720,638,638,638,638,0
20231219,171900,63822720,638,638,638,638,0
20231219,171800,63822720,638,638,638,638,0
20231219,171700,63822720,638,638,638,638,0
20231219,171600,63822720,638,638,638,638,0
20231219,171500,63822720,638,638,638,638,0
20231219,171400,63822720,638,638,638,638,0
20231219,171300,63822720,638,638,638,638,0
20231219,171200,63822720,638,638,638,638,0
20231219,171100,63822720,638,638,638,638,0
20231219,171000,63822720,638,638,638,638,0
20231219,170900,63822720,638,638,638,638,0
20231219,170800,63822720,638,638,638,638,0
20231219,170700,63822720,638,638,638,638,0
20231219,170600,63822720,638,638,638,638,0
20231219,170500,63822720,638,638,638,638,0
20231219,170400,63822720,638,638,638,638,0
20231219,170300,63822720,638,638,638,638,0
20231219,170200,63822720,638,638,638,638,0
20231219,170100,63822720,638,638,638,638,0
20231219,170000,63822720,638,638,638,638,0
20231219,165900,63822720,638,638,638,638,5002
20231219,165800,63822720,638,638,638,638,0
20231219,165700,63822720,638,638,638,638,0
20231219,165600,63822720,638,638,638,638,0
20231219,165500,63822720,638,638,638,638,0
20231219,165400,63822720,638,638,638,638,0
20231219,165300,63822720,638,638,638,638,0
20231219,165200,63822720,638,638,638,638,0
20231219,165100,63822720,638,638,638,638,0
20231219,165000,63822720,638,638,638,638,0
20231219,164900,63822720,638,638,638,638,0
20231219,164800,63822720,638,638,638,638,0
20231219,164700,63822720,638,638,638,638,0
20231219,164600,63822720,638,638,638,638,0
20231219,164500,63822720,638,638,638,638,0
20231219,164400,63822720,638,638,638,638,0
20231219,164300,63822720,638,638,638,638,0
20231219,164200,63822720,638,638,638,638,0
20231219,164100,63822720,638,638,638,638,0
20231219,164000,63822720,638,638,638,638,0
20231219,163900,63822720,638,638,638,638,0
20231219,163800,63822720,638,638,638,638,0
20231219,163700,63822720,638,638,638,638,0
20231219,163600,63822720,638,638,638,638,0
20231219,163500,63822720,638,638,638,638,0
20231219,163400,63822720,638,638,638,638,0
20231219,163300,63822720,638,638,638,638,0
20231219,163200,63822720,638,638,638,638,0
20231219,163100,63822720,638,638,638,638,0
20231219,163000,63822720,638,638,638,638,0
20231219,162900,63822720,638,638,638,638,5002
20231219,162800,63822720,638,638,638,638,0
20231219,162700,63822720,638,638,638,638,0
20231219,162600,63822720,638,638,638,638,0
20231219,162500,63822720,638,638,638,638,0
20231219,162400,63822720,638,638,638,638,0
20231219,162300,63822720,638,638,638,638,0
20231219,162200,63822720,638,638,638,638,0
20231219,162100,63822720,638,638,638,638,0
20231219,162000,63822720,638,638,638,638,0
20231219,161900,63822720,638,638,638,638,0
20231219,161800,63822720,638,638,638,638,0
20231219,161700,63822720,638,638,638,638,0
20231219,161600,63822720,638,638,638,638,0
20231219,161500,63822720,638,638,638,638,0
20231219,161400,63822720,638,638,638,638,0
20231219,161300,63822720,638,638,638,638,0
20231219,161200,63822720,638,638,638,638,0
20231219,161100,63822720,638,638,638,638,0
20231219,161000,63822720,638,638,638,638,0
20231219,160900,63822720,638,638,638,638,0
20231219,160800,63822720,638,638,638,638,0
20231219,160700,63822720,638,638,638,638,0
20231219,160600,63822720,638,638,638,638,0
20231219,160500,63822720,638,638,638,638,0
20231219,160400,63822720,638,638,638,638,0
20231219,160300,63822720,638,638,638,638,0
20231219,160200,63822720,638,638,638,638,0
20231219,160100,63822720,638,638,638,638,0
20231219,160000,63822720,638,638,638,638,0
20231219,155900,63822720,638,638,638,638,5002
20231219,155800,63822720,638,638,638,638,0
20231219,155700,63822720,638,638,638,638,0
20231219,155600,63822720,638,638,638,638,0
20231219,155500,63822720,638,638,638,638,0
20231219,155400,63822720,638,638,638,638,0
20231219,155300,63822720,638,638,638,638,0
20231219,155200,63822720,638,638,638,638,0
20231219,155100,63822720,638,638,638,638,0
20231219,155000,63822720,638,638,638,638,0
20231219,154900,63822720,638,638,638,638,0
20231219,154800,63822720,638,638,638,638,0
20231219,154700,63822720,638,638,638,638,0
20231219,154600,63822720,638,638,638,638,0
20231219,154500,63822720,638,638,638,638,0
20231219,154400,63822720,638,638,638,638,0
20231219,154300,63822720,638,638,638,638,0
20231219,154200,63822720,638,638,638,638,0
20231219,154100,63822720,638,638,638,638,0
20231219,154000,63822720,638,638,638,638,0
20231219,153900,63822720,638,638,638,638,0
20231219,153800,63822720,638,638,638,638,0
20231219,153700,63822720,638,638,638,638,0
20231219,153600,63822720,638,638,638,638,0
20231219,153500,63822720,638,638,638,638,0
20231219,153400,63822720,638,638,638,638,0
20231219,153300,63822720,638,638,638,638,0
20231219,153200,63822720,638,638,638,638,0
20231219,153100,63822720,638,638,638,638,0
20231219,153000,63822720,638,638,638,638,5002
20231219,152900,60631444,637,637,637,637,0
20231219,152800,60631444,637,637,637,637,0
20231219,152700,60631444,637,637,637,637,0
20231219,152600,60631444,637,637,637,637,0
20231219,152500,60631444,637,637,637,637,0
20231219,152400,60631444,637,637,637,637,0
20231219,152300,60631444,637,637,637,637,0
20231219,152200,60631444,637,637,637,637,0
20231219,152100,60631444,637,637,637,637,0
20231219,152000,60631444,637,637,637,637,0
20231219,151900,60631444,637,633,637,633,332
20231219,151800,60421284,633,633,633,633,5
20231219,151700,60418119,633,633,633,633,3
20231219,151600,60416220,631,633,633,631,1027
20231219,151500,59768135,634,636,636,634,638
20231219,151400,59363638,636,636,637,636,5
20231219,151300,59360457,636,637,637,636,9
20231219,151200,59354730,636,636,636,636,1
20231219,151100,59354094,637,637,637,637,2
20231219,151000,59352820,637,636,637,632,10261
20231219,150900,52856927,638,638,638,638,226
20231219,150800,52712739,638,638,638,638,100
20231219,150700,52648939,638,637,638,637,404
20231219,150600,52391590,637,637,637,637,0
20231219,150500,52391590,637,637,637,637,0
20231219,150400,52391590,637,637,637,637,0
20231219,150300,52391590,637,637,637,637,7
20231219,150200,52387131,639,639,639,639,200
20231219,150100,52259331,637,637,637,637,5
20231219,150000,52256146,639,639,639,639,0
20231219,145900,52256146,639,639,639,639,1
20231219,145800,52255507,636,636,636,636,0
20231219,145700,52255507,636,636,636,636,17
20231219,145600,52244695,639,639,639,639,0
20231219,145500,52244695,639,639,639,639,5
20231219,145400,52241500,639,639,639,639,30
20231219,145300,52222330,639,636,639,636,1187
20231219,145200,51467395,635,636,636,635,10
20231219,145100,51461039,636,636,636,636,18
20231219,145000,51449591,636,636,636,636,125
20231219,144900,51370091,635,637,637,635,6977
20231219,144800,46932990,639,639,639,639,3
20231219,144700,46931073,638,639,639,637,6
20231219,144600,46927245,639,639,639,639,0
20231219,144500,46927245,639,639,639,639,0
20231219,144400,46927245,639,639,639,639,0
20231219,144300,46927245,639,639,639,639,0
20231219,144200,46927245,639,639,639,639,3
20231219,144100,46925328,639,639,639,639,60
20231219,144000,46886988,639,639,639,639,0
20231219,143900,46886988,639,639,639,639,0
20231219,143800,46886988,639,639,639,639,50
20231219,143700,46855038,639,639,639,639,0
20231219,143600,46855038,639,639,639,639,300
20231219,143500,46663338,639,639,639,639,0
20231219,143400,46663338,639,639,639,639,0
20231219,143300,46663338,639,639,639,639,0
20231219,143200,46663338,639,639,639,639,0
20231219,143100,46663338,639,639,639,639,0
20231219,143000,46663338,639,639,639,639,0
20231219,142900,46663338,639,639,639,639,0
20231219,142800,46663338,639,639,639,639,0
20231219,142700,46663338,639,639,639,639,0
20231219,142600,46663338,639,639,639,639,1
20231219,142500,46662699,638,638,638,638,0
20231219,142400,46662699,638,638,638,638,0
20231219,142300,46662699,638,638,638,638,100
20231219,142200,46598899,639,639,639,639,0
20231219,142100,46598899,639,639,639,639,0
20231219,142000,46598899,639,639,639,639,11
20231219,141900,46591870,639,639,639,639,0
20231219,141800,46591870,639,639,639,639,0
20231219,141700,46591870,639,639,639,639,0
20231219,141600,46591870,639,639,639,639,0
20231219,141500,46591870,639,639,639,639,30
20231219,141400,46572700,639,639,639,639,0
20231219,141300,46572700,639,639,639,639,0
20231219,141200,46572700,639,639,639,639,0
20231219,141100,46572700,639,639,639,639,0
20231219,141000,46572700,639,639,639,639,998
20231219,140900,45934978,637,637,637,637,0
20231219,140800,45934978,637,637,637,637,1
20231219,140700,45934341,636,637,639,636,1038
20231219,140600,45274168,637,637,637,637,1
20231219,140500,45273531,639,639,639,639,1
20231219,140400,45272892,639,639,639,639,1
20231219,140300,45272253,636,636,636,636,0
20231219,140200,45272253,636,636,636,636,0
20231219,140100,45272253,636,636,636,636,3
20231219,140000,45270345,639,639,639,639,0
20231219,135900,45270345,639,639,639,639,1
20231219,135800,45269706,639,639,639,639,0
20231219,135700,45269706,639,639,639,639,0
20231219,135600,45269706,639,639,639,639,0
20231219,135500,45269706,639,639,639,639,0
20231219,135400,45269706,639,639,639,639,0
20231219,135300,45269706,639,639,639,639,0
20231219,135200,45269706,639,639,639,639,0
20231219,135100,45269706,639,639,639,639,0
20231219,135000,45269706,639,639,639,639,0
20231219,134900,45269706,639,639,639,639,0
20231219,134800,45269706,639,639,639,639,0
20231219,134700,45269706,639,639,639,639,0
20231219,134600,45269706,639,639,639,639,0
20231219,134500,45269706,639,639,639,639,0
20231219,134400,45269706,639,639,639,639,0
20231219,134300,45269706,639,639,639,639,0
20231219,134200,45269706,639,639,639,639,0
20231219,134100,45269706,639,639,639,639,0
20231219,134000,45269706,639,639,639,639,0
20231219,133900,45269706,639,639,639,639,0
20231219,133800,45269706,639,639,639,639,1
20231219,133700,45269067,637,637,637,637,0
20231219,133600,45269067,637,637,637,637,5
20231219,133500,45265882,639,639,639,639,0
20231219,133400,45265882,639,639,639,639,0
20231219,133300,45265882,639,639,639,639,0
20231219,133200,45265882,639,639,639,639,0
20231219,133100,45265882,639,639,639,639,0
20231219,133000,45265882,639,639,639,639,0
20231219,132900,45265882,639,639,639,639,0
20231219,132800,45265882,639,639,639,639,50
20231219,132700,45233932,640,639,640,639,4480
20231219,132600,42367736,639,639,639,639,1
20231219,132500,42367097,637,637,637,637,100
20231219,132400,42303397,640,640,640,640,0
20231219,132300,42303397,640,640,640,640,0
20231219,132200,42303397,640,640,640,640,0
20231219,132100,42303397,640,640,640,640,1
20231219,132000,42302757,640,640,640,640,0
20231219,131900,42302757,640,640,640,640,1
20231219,131800,42302117,638,640,640,638,310
20231219,131700,42103777,640,640,640,640,1
20231219,131600,42103137,639,639,639,639,0
20231219,131500,42103137,639,639,639,639,10
20231219,131400,42096747,640,640,640,640,0
20231219,131300,42096747,640,640,640,640,35
20231219,131200,42074347,640,640,640,640,4
20231219,131100,42071787,640,639,640,639,2888
20231219,131000,40226354,640,638,640,638,5914
20231219,130900,36445394,636,636,636,636,0
20231219,130800,36445394,636,636,636,636,0
20231219,130700,36445394,636,636,636,636,0
20231219,130600,36445394,636,636,636,636,0
20231219,130500,36445394,636,636,636,636,0
20231219,130400,36445394,636,636,636,636,0
20231219,130300,36445394,636,637,637,636,559
20231219,130200,36089860,637,637,637,637,1095
20231219,130100,35392345,638,638,638,638,0
20231219,130000,35392345,638,638,638,638,84
20231219,125900,35338753,638,638,638,638,1
20231219,125800,35338115,637,637,637,637,0
20231219,125700,35338115,637,637,637,637,1
20231219,125600,35337478,637,637,637,637,600
20231219,125500,34955278,637,637,637,637,0
20231219,125400,34955278,637,637,637,637,224
20231219,125300,34812590,636,636,636,636,1
20231219,125200,34811954,637,637,637,637,0
20231219,125100,34811954,637,637,637,637,0
20231219,125000,34811954,637,637,637,637,100
20231219,124900,34748254,637,637,637,637,0
20231219,124800,34748254,637,637,637,637,73
20231219,124700,34701753,637,637,637,637,2
20231219,124600,34700479,636,636,636,636,461
20231219,124500,34407283,636,636,636,636,300
20231219,124400,34216483,636,636,636,636,239
20231219,124300,34064479,635,635,635,635,3
20231219,124200,34062574,635,635,635,635,0
20231219,124100,34062574,635,635,635,635,0
20231219,124000,34062574,635,635,635,635,3
20231219,123900,34060669,638,638,638,638,0
20231219,123800,34060669,638,637,638,637,77
20231219,123700,34011609,637,637,637,637,0
20231219,123600,34011609,637,637,637,637,0
20231219,123500,34011609,637,637,637,637,0
20231219,123400,34011609,637,637,637,637,0
20231219,123300,34011609,637,637,637,637,0
20231219,123200,34011609,637,637,637,637,0
20231219,123100,34011609,637,637,637,637,0
20231219,123000,34011609,637,637,637,637,0
20231219,122900,34011609,637,637,637,637,0
20231219,122800,34011609,637,637,637,637,0
20231219,122700,34011609,637,637,637,637,0
20231219,122600,34011609,637,637,637,637,0
20231219,122500,34011609,637,637,637,637,0
20231219,122400,34011609,637,637,637,637,20
20231219,122300,33998869,637,637,637,637,0
20231219,122200,33998869,637,637,637,637,0
20231219,122100,33998869,637,637,637,637,684
20231219,122000,33563161,637,637,637,637,0
20231219,121900,33563161,637,637,637,637,1
20231219,121800,33562524,636,636,636,636,241
20231219,121700,33409248,636,636,636,636,0
20231219,121600,33409248,636,636,636,636,0
20231219,121500,33409248,636,636,636,636,0
20231219,121400,33409248,636,636,636,636,0
20231219,121300,33409248,636,636,636,636,0
20231219,121200,33409248,636,636,636,636,2
20231219,121100,33407976,636,636,636,636,0
20231219,121000,33407976,636,636,636,636,1
20231219,120900,33407340,637,637,637,637,0
20231219,120800,33407340,637,637,637,637,0
20231219,120700,33407340,637,637,637,637,0
20231219,120600,33407340,637,637,637,637,0
20231219,120500,33407340,637,637,637,637,0
20231219,120400,33407340,637,637,637,637,0
20231219,120300,33407340,637,637,637,637,0
20231219,120200,33407340,637,637,637,637,0
20231219,120100,33407340,637,637,637,637,7
20231219,120000,33402881,637,637,637,637,10
20231219,115900,33396511,637,637,637,637,0
20231219,115800,33396511,637,637,637,637,0
20231219,115700,33396511,637,637,637,637,0
20231219,115600,33396511,637,637,637,637,20
20231219,115500,33383771,637,637,637,637,0
20231219,115400,33383771,637,637,637,637,0
20231219,115300,33383771,637,637,637,637,0
20231219,115200,33383771,637,637,637,637,0
20231219,115100,33383771,637,637,637,637,0
20231219,115000,33383771,637,637,637,637,0
20231219,114900,33383771,637,637,637,637,0
20231219,114800,33383771,637,637,637,637,0
20231219,114700,33383771,637,637,637,637,0
20231219,114600,33383771,637,637,637,637,0
20231219,114500,33383771,637,637,637,637,0
20231219,114400,33383771,637,637,637,637,1
20231219,114300,33383134,635,635,635,635,0
20231219,114200,33383134,635,635,635,635,0
20231219,114100,33383134,635,635,635,635,0
20231219,114000,33383134,635,635,635,635,2
20231219,113900,33381864,637,637,637,637,0
20231219,113800,33381864,637,637,637,637,0
20231219,113700,33381864,637,637,637,637,0
20231219,113600,33381864,637,637,637,637,10
20231219,113500,33375494,637,637,637,637,14
20231219,113400,33366576,637,637,637,635,71
20231219,113300,33321479,637,637,637,637,0
20231219,113200,33321479,637,635,637,635,50
20231219,113100,33289727,637,637,637,637,0
20231219,113000,33289727,637,637,637,637,0
20231219,112900,33289727,637,637,637,637,0
20231219,112800,33289727,637,637,637,637,1
20231219,112700,33289090,634,634,634,634,1
20231219,112600,33288456,637,637,637,637,0
20231219,112500,33288456,637,632,637,632,2
20231219,112400,33287187,630,634,634,630,15000
20231219,112300,23815852,638,638,638,638,3
20231219,112200,23813938,634,634,634,634,0
20231219,112100,23813938,634,634,634,634,0
20231219,112000,23813938,634,634,634,634,600
20231219,111900,23433538,634,634,634,634,0
20231219,111800,23433538,634,638,638,634,501
20231219,111700,23115900,635,635,635,635,0
20231219,111600,23115900,635,635,635,635,1
20231219,111500,23115265,638,638,638,638,0
20231219,111400,23115265,638,638,638,638,6
20231219,111300,23111437,634,635,635,634,2700
20231219,111200,21398264,638,638,638,638,0
20231219,111100,21398264,638,638,638,638,0
20231219,111000,21398264,638,638,638,638,0
20231219,110900,21398264,638,638,638,638,0
20231219,110800,21398264,638,636,638,636,28
20231219,110700,21380412,636,636,636,636,0
20231219,110600,21380412,636,636,636,636,0
20231219,110500,21380412,636,636,636,636,2
20231219,110400,21379140,638,638,638,638,0
20231219,110300,21379140,638,638,638,638,0
20231219,110200,21379140,638,638,638,638,0
20231219,110100,21379140,638,638,638,638,0
20231219,110000,21379140,638,638,638,638,0
20231219,105900,21379140,638,638,638,638,0
20231219,105800,21379140,638,638,638,638,1
20231219,105700,21378502,637,637,637,637,0
20231219,105600,21378502,637,637,637,637,0
20231219,105500,21378502,637,637,637,637,0
20231219,105400,21378502,637,637,637,637,0
20231219,105300,21378502,637,637,637,637,0
20231219,105200,21378502,637,637,637,637,0
20231219,105100,21378502,637,637,637,637,0
20231219,105000,21378502,637,637,637,637,0
20231219,104900,21378502,637,637,637,637,400
20231219,104800,21123702,637,637,637,637,2344
20231219,104700,19630574,637,637,637,637,1000
20231219,104600,18993574,635,635,635,635,2
20231219,104500,18992304,635,635,635,635,1
20231219,104400,18991669,635,635,635,635,0
20231219,104300,18991669,635,635,635,635,0
20231219,104200,18991669,635,635,635,635,0
20231219,104100,18991669,635,635,635,635,0
20231219,104000,18991669,635,635,635,635,55
20231219,103900,18956744,636,636,636,636,1000
20231219,103800,18320744,635,635,635,635,1000
20231219,103700,17685744,637,637,637,637,0
20231219,103600,17685744,637,637,637,637,0
20231219,103500,17685744,637,636,637,636,50
20231219,103400,17653914,637,637,637,637,0
20231219,103300,17653914,637,637,637,637,0
20231219,103200,17653914,637,637,637,637,0
20231219,103100,17653914,637,637,637,637,0
20231219,103000,17653914,637,637,637,637,0
20231219,102900,17653914,637,637,637,637,0
20231219,102800,17653914,637,637,637,637,0
20231219,102700,17653914,637,635,637,635,2191
20231219,102600,16262627,635,635,635,635,476
20231219,102500,15960367,635,635,635,635,0
20231219,102400,15960367,635,635,635,635,2
20231219,102300,15959097,637,635,637,635,3
20231219,102200,15957190,635,635,635,635,687
20231219,102100,15520945,635,635,635,635,0
20231219,102000,15520945,635,635,635,635,10
20231219,101900,15514595,635,635,635,634,2719
20231219,101800,13788040,638,638,638,638,1
20231219,101700,13787402,635,635,635,635,2
20231219,101600,13786132,638,638,638,638,0
20231219,101500,13786132,638,638,638,638,0
20231219,101400,13786132,638,638,638,638,559
20231219,101300,13429490,635,635,635,635,649
20231219,101200,13017375,638,638,638,638,1
20231219,101100,13016737,635,635,635,635,926
20231219,101000,12428727,638,638,638,638,1
20231219,100900,12428089,637,637,637,637,39
20231219,100800,12403246,637,637,637,637,11
20231219,100700,12396239,637,637,637,637,1246
20231219,100600,11602537,637,637,637,637,0
20231219,100500,11602537,637,637,637,637,1000
20231219,100400,10965537,637,637,637,637,0
20231219,100300,10965537,637,637,637,637,0
20231219,100200,10965537,637,637,637,637,0
20231219,100100,10965537,637,636,637,636,20
20231219,100000,10952798,638,638,638,638,0
20231219,095900,10952798,638,638,638,638,100
20231219,095800,10888998,639,639,639,639,0
20231219,095700,10888998,639,639,639,639,1
20231219,095600,10888359,633,633,633,633,0
20231219,095500,10888359,633,633,633,633,2000
20231219,095400,9622359,633,633,633,633,0
20231219,095300,9622359,633,633,633,633,500
20231219,095200,9305859,633,633,633,633,0
20231219,095100,9305859,633,633,633,633,0
20231219,095000,9305859,633,633,633,633,5
20231219,094900,9302694,631,632,632,631,20
20231219,094800,9290069,633,632,633,632,505
20231219,094700,8970904,631,631,631,631,0
20231219,094600,8970904,631,631,631,631,733
20231219,094500,8508381,631,631,631,631,10
20231219,094400,8502071,631,631,631,631,101
20231219,094300,8438340,631,631,631,631,33
20231219,094200,8417517,631,631,631,631,0
20231219,094100,8417517,631,631,631,631,0
20231219,094000,8417517,631,631,631,631,0
20231219,093900,8417517,631,631,631,631,3
20231219,093800,8415624,631,631,631,631,108
20231219,093700,8347476,631,630,631,630,1010
20231219,093600,7711165,630,629,630,629,233
20231219,093500,7564607,629,629,629,629,0
20231219,093400,7564607,629,629,629,629,0
20231219,093300,7564607,629,629,629,629,0
20231219,093200,7564607,629,629,629,629,0
20231219,093100,7564607,629,629,629,629,1
20231219,093000,7563978,629,629,629,629,0
20231219,092900,7563978,629,629,629,629,0
20231219,092800,7563978,629,629,629,629,0
20231219,092700,7563978,629,629,629,629,0
20231219,092600,7563978,629,629,629,629,1600
20231219,092500,6557578,629,629,629,629,0
20231219,092400,6557578,629,629,629,629,17
20231219,092300,6546885,629,629,629,629,0
20231219,092200,6546885,629,629,629,629,0
20231219,092100,6546885,629,625,629,625,2646
20231219,092000,4889435,627,627,627,627,1
20231219,091900,4888808,626,626,626,625,96
20231219,091800,4828752,626,626,626,626,19
20231219,091700,4816858,626,626,626,626,0
20231219,091600,4816858,626,626,626,626,556
20231219,091500,4468802,627,627,627,627,8
20231219,091400,4463786,626,626,626,626,0
20231219,091300,4463786,626,626,626,626,1000
20231219,091200,3837786,627,627,627,627,0
20231219,091100,3837786,627,627,627,627,22
20231219,091000,3823992,627,628,629,627,1023
20231219,090900,3182466,629,629,629,629,9
20231219,090800,3176805,629,629,629,629,3
20231219,090700,3174918,627,629,629,627,3417
20231219,090600,1031642,629,629,629,629,98
20231219,090500,970000,631,630,631,629,1006
20231219,090400,336224,632,632,632,632,311
20231219,090300,139672,632,632,632,632,0
20231219,090200,139672,632,632,632,632,0
20231219,090100,139672,632,632,632,632,0
20231219,090000,139672,632,632,632,632,221