KissMeData/049630/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192800,200050229,624,624,624,624,5945
20231222,192700,200050229,624,624,624,624,0
20231222,192600,200050229,624,624,624,624,0
20231222,192500,200050229,624,624,624,624,0
20231222,192400,200050229,624,624,624,624,0
20231222,192300,200050229,624,624,624,624,0
20231222,192200,200050229,624,624,624,624,0
20231222,192100,200050229,624,624,624,624,0
20231222,192000,200050229,624,624,624,624,0
20231222,191900,200050229,624,624,624,624,0
20231222,191800,200050229,624,624,624,624,0
20231222,191700,200050229,624,624,624,624,0
20231222,191600,200050229,624,624,624,624,0
20231222,191500,200050229,624,624,624,624,0
20231222,191400,200050229,624,624,624,624,0
20231222,191300,200050229,624,624,624,624,0
20231222,191200,200050229,624,624,624,624,0
20231222,191100,200050229,624,624,624,624,0
20231222,191000,200050229,624,624,624,624,0
20231222,190900,200050229,624,624,624,624,0
20231222,190800,200050229,624,624,624,624,0
20231222,190700,200050229,624,624,624,624,0
20231222,190600,200050229,624,624,624,624,0
20231222,190500,200050229,624,624,624,624,0
20231222,190400,200050229,624,624,624,624,0
20231222,190300,200050229,624,624,624,624,0
20231222,190200,200050229,624,624,624,624,0
20231222,190100,200050229,624,624,624,624,0
20231222,190000,200050229,624,624,624,624,0
20231222,185900,200050229,624,624,624,624,0
20231222,185800,200050229,624,624,624,624,5945
20231222,185700,200050229,624,624,624,624,0
20231222,185600,200050229,624,624,624,624,0
20231222,185500,200050229,624,624,624,624,0
20231222,185400,200050229,624,624,624,624,0
20231222,185300,200050229,624,624,624,624,0
20231222,185200,200050229,624,624,624,624,0
20231222,185100,200050229,624,624,624,624,0
20231222,185000,200050229,624,624,624,624,0
20231222,184900,200050229,624,624,624,624,0
20231222,184800,200050229,624,624,624,624,0
20231222,184700,200050229,624,624,624,624,0
20231222,184600,200050229,624,624,624,624,0
20231222,184500,200050229,624,624,624,624,0
20231222,184400,200050229,624,624,624,624,0
20231222,184300,200050229,624,624,624,624,0
20231222,184200,200050229,624,624,624,624,0
20231222,184100,200050229,624,624,624,624,0
20231222,184000,200050229,624,624,624,624,0
20231222,183900,200050229,624,624,624,624,0
20231222,183800,200050229,624,624,624,624,0
20231222,183700,200050229,624,624,624,624,0
20231222,183600,200050229,624,624,624,624,0
20231222,183500,200050229,624,624,624,624,0
20231222,183400,200050229,624,624,624,624,0
20231222,183300,200050229,624,624,624,624,0
20231222,183200,200050229,624,624,624,624,0
20231222,183100,200050229,624,624,624,624,0
20231222,183000,200050229,624,624,624,624,0
20231222,182900,200050229,624,624,624,624,0
20231222,182800,200050229,624,624,624,624,5945
20231222,182700,200050229,624,624,624,624,0
20231222,182600,200050229,624,624,624,624,0
20231222,182500,200050229,624,624,624,624,0
20231222,182400,200050229,624,624,624,624,0
20231222,182300,200050229,624,624,624,624,0
20231222,182200,200050229,624,624,624,624,0
20231222,182100,200050229,624,624,624,624,0
20231222,182000,200050229,624,624,624,624,0
20231222,181900,200050229,624,624,624,624,0
20231222,181800,200050229,624,624,624,624,0
20231222,181700,200050229,624,624,624,624,0
20231222,181600,200050229,624,624,624,624,0
20231222,181500,200050229,624,624,624,624,0
20231222,181400,200050229,624,624,624,624,0
20231222,181300,200050229,624,624,624,624,0
20231222,181200,200050229,624,624,624,624,0
20231222,181100,200050229,624,624,624,624,0
20231222,181000,200050229,624,624,624,624,0
20231222,180900,200050229,624,624,624,624,0
20231222,180800,200050229,624,624,624,624,0
20231222,180700,200050229,624,624,624,624,0
20231222,180600,200050229,624,624,624,624,0
20231222,180500,200050229,624,624,624,624,0
20231222,180400,200050229,624,624,624,624,0
20231222,180300,200050229,624,624,624,624,0
20231222,180200,200050229,624,624,624,624,0
20231222,180100,200050229,624,624,624,624,0
20231222,180000,200050229,624,624,624,624,0
20231222,175900,200050229,624,624,624,624,0
20231222,175800,200050229,624,624,624,624,5945
20231222,175700,200050229,624,624,624,624,0
20231222,175600,200050229,624,624,624,624,0
20231222,175500,200050229,624,624,624,624,0
20231222,175400,200050229,624,624,624,624,0
20231222,175300,200050229,624,624,624,624,0
20231222,175200,200050229,624,624,624,624,0
20231222,175100,200050229,624,624,624,624,0
20231222,175000,200050229,624,624,624,624,0
20231222,174900,200050229,624,624,624,624,0
20231222,174800,200050229,624,624,624,624,0
20231222,174700,200050229,624,624,624,624,0
20231222,174600,200050229,624,624,624,624,0
20231222,174500,200050229,624,624,624,624,0
20231222,174400,200050229,624,624,624,624,0
20231222,174300,200050229,624,624,624,624,0
20231222,174200,200050229,624,624,624,624,0
20231222,174100,200050229,624,624,624,624,0
20231222,174000,200050229,624,624,624,624,0
20231222,173900,200050229,624,624,624,624,0
20231222,173800,200050229,624,624,624,624,0
20231222,173700,200050229,624,624,624,624,0
20231222,173600,200050229,624,624,624,624,0
20231222,173500,200050229,624,624,624,624,0
20231222,173400,200050229,624,624,624,624,0
20231222,173300,200050229,624,624,624,624,0
20231222,173200,200050229,624,624,624,624,0
20231222,173100,200050229,624,624,624,624,0
20231222,173000,200050229,624,624,624,624,0
20231222,172900,200050229,624,624,624,624,0
20231222,172800,200050229,624,624,624,624,5945
20231222,172700,200050229,624,624,624,624,0
20231222,172600,200050229,624,624,624,624,0
20231222,172500,200050229,624,624,624,624,0
20231222,172400,200050229,624,624,624,624,0
20231222,172300,200050229,624,624,624,624,0
20231222,172200,200050229,624,624,624,624,0
20231222,172100,200050229,624,624,624,624,0
20231222,172000,200050229,624,624,624,624,0
20231222,171900,200050229,624,624,624,624,0
20231222,171800,200050229,624,624,624,624,0
20231222,171700,200050229,624,624,624,624,0
20231222,171600,200050229,624,624,624,624,0
20231222,171500,200050229,624,624,624,624,0
20231222,171400,200050229,624,624,624,624,0
20231222,171300,200050229,624,624,624,624,0
20231222,171200,200050229,624,624,624,624,0
20231222,171100,200050229,624,624,624,624,0
20231222,171000,200050229,624,624,624,624,0
20231222,170900,200050229,624,624,624,624,0
20231222,170800,200050229,624,624,624,624,0
20231222,170700,200050229,624,624,624,624,0
20231222,170600,200050229,624,624,624,624,0
20231222,170500,200050229,624,624,624,624,0
20231222,170400,200050229,624,624,624,624,0
20231222,170300,200050229,624,624,624,624,0
20231222,170200,200050229,624,624,624,624,0
20231222,170100,200050229,624,624,624,624,0
20231222,170000,200050229,624,624,624,624,0
20231222,165900,200050229,624,624,624,624,0
20231222,165800,200050229,624,624,624,624,5945
20231222,165700,200050229,624,624,624,624,0
20231222,165600,200050229,624,624,624,624,0
20231222,165500,200050229,624,624,624,624,0
20231222,165400,200050229,624,624,624,624,0
20231222,165300,200050229,624,624,624,624,0
20231222,165200,200050229,624,624,624,624,0
20231222,165100,200050229,624,624,624,624,0
20231222,165000,200050229,624,624,624,624,0
20231222,164900,200050229,624,624,624,624,0
20231222,164800,200050229,624,624,624,624,0
20231222,164700,200050229,624,624,624,624,0
20231222,164600,200050229,624,624,624,624,0
20231222,164500,200050229,624,624,624,624,0
20231222,164400,200050229,624,624,624,624,0
20231222,164300,200050229,624,624,624,624,0
20231222,164200,200050229,624,624,624,624,0
20231222,164100,200050229,624,624,624,624,0
20231222,164000,200050229,624,624,624,624,0
20231222,163900,200050229,624,624,624,624,0
20231222,163800,200050229,624,624,624,624,0
20231222,163700,200050229,624,624,624,624,0
20231222,163600,200050229,624,624,624,624,0
20231222,163500,200050229,624,624,624,624,0
20231222,163400,200050229,624,624,624,624,0
20231222,163300,200050229,624,624,624,624,0
20231222,163200,200050229,624,624,624,624,0
20231222,163100,200050229,624,624,624,624,0
20231222,163000,200050229,624,624,624,624,0
20231222,162900,200050229,624,624,624,624,0
20231222,162800,200050229,624,624,624,624,5945
20231222,162700,200050229,624,624,624,624,0
20231222,162600,200050229,624,624,624,624,0
20231222,162500,200050229,624,624,624,624,0
20231222,162400,200050229,624,624,624,624,0
20231222,162300,200050229,624,624,624,624,0
20231222,162200,200050229,624,624,624,624,0
20231222,162100,200050229,624,624,624,624,0
20231222,162000,200050229,624,624,624,624,0
20231222,161900,200050229,624,624,624,624,0
20231222,161800,200050229,624,624,624,624,0
20231222,161700,200050229,624,624,624,624,0
20231222,161600,200050229,624,624,624,624,0
20231222,161500,200050229,624,624,624,624,0
20231222,161400,200050229,624,624,624,624,0
20231222,161300,200050229,624,624,624,624,0
20231222,161200,200050229,624,624,624,624,0
20231222,161100,200050229,624,624,624,624,0
20231222,161000,200050229,624,624,624,624,0
20231222,160900,200050229,624,624,624,624,0
20231222,160800,200050229,624,624,624,624,0
20231222,160700,200050229,624,624,624,624,0
20231222,160600,200050229,624,624,624,624,0
20231222,160500,200050229,624,624,624,624,0
20231222,160400,200050229,624,624,624,624,0
20231222,160300,200050229,624,624,624,624,0
20231222,160200,200050229,624,624,624,624,0
20231222,160100,200050229,624,624,624,624,0
20231222,160000,200050229,624,624,624,624,0
20231222,155900,200050229,624,624,624,624,0
20231222,155800,200050229,624,624,624,624,5945
20231222,155700,200050229,624,624,624,624,0
20231222,155600,200050229,624,624,624,624,0
20231222,155500,200050229,624,624,624,624,0
20231222,155400,200050229,624,624,624,624,0
20231222,155300,200050229,624,624,624,624,0
20231222,155200,200050229,624,624,624,624,0
20231222,155100,200050229,624,624,624,624,0
20231222,155000,200050229,624,624,624,624,0
20231222,154900,200050229,624,624,624,624,0
20231222,154800,200050229,624,624,624,624,0
20231222,154700,200050229,624,624,624,624,0
20231222,154600,200050229,624,624,624,624,0
20231222,154500,200050229,624,624,624,624,0
20231222,154400,200050229,624,624,624,624,0
20231222,154300,200050229,624,624,624,624,0
20231222,154200,200050229,624,624,624,624,0
20231222,154100,200050229,624,624,624,624,0
20231222,154000,200050229,624,624,624,624,0
20231222,153900,200050229,624,624,624,624,0
20231222,153800,200050229,624,624,624,624,0
20231222,153700,200050229,624,624,624,624,0
20231222,153600,200050229,624,624,624,624,0
20231222,153500,200050229,624,624,624,624,0
20231222,153400,200050229,624,624,624,624,0
20231222,153300,200050229,624,624,624,624,0
20231222,153200,200050229,624,624,624,624,0
20231222,153100,200050229,624,624,624,624,0
20231222,153000,200050229,624,624,624,624,5945
20231222,152900,196340549,625,625,625,625,0
20231222,152800,196340549,625,625,625,625,0
20231222,152700,196340549,625,625,625,625,0
20231222,152600,196340549,625,625,625,625,0
20231222,152500,196340549,625,625,625,625,0
20231222,152400,196340549,625,625,625,625,0
20231222,152300,196340549,625,625,625,625,0
20231222,152200,196340549,625,625,625,625,0
20231222,152100,196340549,625,625,625,625,0
20231222,152000,196340549,625,625,625,625,0
20231222,151900,196340549,625,623,625,623,2500
20231222,151800,194781749,623,623,623,623,1
20231222,151700,194781126,620,622,622,620,1600
20231222,151600,193788842,624,622,624,622,766
20231222,151500,193311887,623,622,623,622,94
20231222,151400,193253418,625,619,625,617,1481
20231222,151300,192339628,626,623,626,623,6300
20231222,151200,188403257,623,616,623,616,15644
20231222,151100,178731456,618,617,618,616,11001
20231222,151000,171953811,616,616,616,615,4
20231222,150900,171951348,615,618,618,615,7015
20231222,150800,167636426,619,619,619,619,3
20231222,150700,167634569,623,623,623,623,5
20231222,150600,167631454,623,620,623,616,6017
20231222,150500,163918382,621,621,623,621,68
20231222,150400,163876150,623,623,623,623,0
20231222,150300,163876150,623,622,623,622,201
20231222,150200,163751127,622,622,622,622,0
20231222,150100,163751127,622,622,622,622,1
20231222,150000,163750505,620,620,620,620,2
20231222,145900,163749265,621,621,621,618,8
20231222,145800,163744312,619,621,621,617,2188
20231222,145700,162393310,618,618,619,618,7
20231222,145600,162388983,619,619,619,619,1
20231222,145500,162388364,621,619,621,618,387
20231222,145400,162149086,621,620,621,619,505
20231222,145300,161836486,619,620,620,619,11
20231222,145200,161829668,622,620,622,619,1023
20231222,145100,161196386,619,621,622,619,21
20231222,145000,161183346,621,619,621,618,3236
20231222,144900,159182407,621,620,621,620,6
20231222,144800,159178686,622,622,622,620,653
20231222,144700,158773820,621,622,623,621,124
20231222,144600,158696785,623,622,623,622,19
20231222,144500,158684960,622,621,624,621,570
20231222,144400,158329297,624,624,624,624,0
20231222,144300,158329297,624,624,624,624,0
20231222,144200,158329297,624,624,624,624,0
20231222,144100,158329297,624,624,624,624,1
20231222,144000,158328673,620,624,624,620,4503
20231222,143900,155536062,624,624,624,624,3
20231222,143800,155534190,624,623,624,623,12
20231222,143700,155526704,624,624,624,624,0
20231222,143600,155526704,624,623,624,623,1087
20231222,143500,154849497,623,624,624,623,1013
20231222,143400,154218387,624,623,624,623,19
20231222,143300,154206541,623,623,623,623,1160
20231222,143200,153483861,624,624,624,624,0
20231222,143100,153483861,624,624,624,624,0
20231222,143000,153483861,624,624,624,624,0
20231222,142900,153483861,624,624,624,624,0
20231222,142800,153483861,624,624,624,624,0
20231222,142700,153483861,624,624,624,624,0
20231222,142600,153483861,624,624,624,624,2
20231222,142500,153482613,625,625,625,625,0
20231222,142400,153482613,625,625,625,625,0
20231222,142300,153482613,625,625,625,625,0
20231222,142200,153482613,625,625,625,625,0
20231222,142100,153482613,625,625,625,625,500
20231222,142000,153170113,625,625,625,625,0
20231222,141900,153170113,625,625,625,625,0
20231222,141800,153170113,625,625,625,625,0
20231222,141700,153170113,625,625,625,625,0
20231222,141600,153170113,625,625,625,624,12
20231222,141500,153162614,624,624,625,624,202
20231222,141400,153036565,625,625,625,624,338
20231222,141300,152825650,625,625,625,625,0
20231222,141200,152825650,625,625,625,625,0
20231222,141100,152825650,625,625,625,625,0
20231222,141000,152825650,625,625,625,625,0
20231222,140900,152825650,625,625,625,625,110
20231222,140800,152756900,625,625,625,625,0
20231222,140700,152756900,625,625,625,625,0
20231222,140600,152756900,625,625,625,625,333
20231222,140500,152548775,624,624,624,624,0
20231222,140400,152548775,624,624,624,624,1
20231222,140300,152548151,625,625,625,625,0
20231222,140200,152548151,625,624,625,624,505
20231222,140100,152233006,624,624,624,624,0
20231222,140000,152233006,624,624,624,624,10
20231222,135900,152226766,625,625,625,625,0
20231222,135800,152226766,625,625,625,625,0
20231222,135700,152226766,625,625,625,625,0
20231222,135600,152226766,625,625,625,625,0
20231222,135500,152226766,625,625,625,625,4700
20231222,135400,149289266,625,625,625,625,0
20231222,135300,149289266,625,624,625,624,3
20231222,135200,149287393,623,623,623,623,663
20231222,135100,148874344,625,624,625,624,11
20231222,135000,148867479,625,625,625,625,0
20231222,134900,148867479,625,625,625,625,0
20231222,134800,148867479,625,625,625,625,0
20231222,134700,148867479,625,625,625,625,0
20231222,134600,148867479,625,625,625,625,0
20231222,134500,148867479,625,625,625,625,0
20231222,134400,148867479,625,625,625,625,0
20231222,134300,148867479,625,625,625,625,93
20231222,134200,148809354,625,625,625,625,0
20231222,134100,148809354,625,625,625,625,7
20231222,134000,148804979,625,625,625,625,5
20231222,133900,148801854,625,625,625,625,0
20231222,133800,148801854,625,625,625,625,0
20231222,133700,148801854,625,625,625,625,500
20231222,133600,148489354,625,625,625,625,9
20231222,133500,148483729,625,625,625,625,5
20231222,133400,148480604,625,624,625,624,404
20231222,133300,148228507,624,624,624,624,0
20231222,133200,148228507,624,624,624,624,2
20231222,133100,148227259,624,624,624,624,19
20231222,133000,148215403,624,625,625,624,158
20231222,132900,148116711,624,624,624,624,18
20231222,132800,148105479,624,624,624,624,0
20231222,132700,148105479,624,624,624,624,0
20231222,132600,148105479,624,624,624,624,0
20231222,132500,148105479,624,624,624,624,0
20231222,132400,148105479,624,624,624,624,0
20231222,132300,148105479,624,624,624,624,97
20231222,132200,148044951,625,625,625,625,0
20231222,132100,148044951,625,625,625,625,0
20231222,132000,148044951,625,625,625,625,0
20231222,131900,148044951,625,625,625,625,0
20231222,131800,148044951,625,625,625,625,0
20231222,131700,148044951,625,625,625,625,0
20231222,131600,148044951,625,625,625,625,0
20231222,131500,148044951,625,625,625,625,1
20231222,131400,148044326,625,625,625,625,1
20231222,131300,148043701,624,624,624,624,1
20231222,131200,148043077,624,624,624,624,2
20231222,131100,148041829,624,624,624,624,11
20231222,131000,148034965,625,625,625,625,0
20231222,130900,148034965,625,624,625,624,2
20231222,130800,148033716,624,624,624,624,0
20231222,130700,148033716,624,624,624,624,0
20231222,130600,148033716,624,624,624,624,1
20231222,130500,148033092,625,625,625,625,0
20231222,130400,148033092,625,625,625,625,0
20231222,130300,148033092,625,625,625,625,1
20231222,130200,148032467,624,624,624,624,1
20231222,130100,148031843,624,624,624,624,0
20231222,130000,148031843,624,624,624,624,0
20231222,125900,148031843,624,624,624,624,36
20231222,125800,148009379,624,624,624,624,140
20231222,125700,147922019,624,624,624,624,100
20231222,125600,147859619,625,625,625,625,1000
20231222,125500,147234619,625,625,625,625,1
20231222,125400,147233994,626,626,626,626,100
20231222,125300,147171394,626,626,626,626,1
20231222,125200,147170768,625,625,625,625,30
20231222,125100,147152018,627,627,627,624,1188
20231222,125000,146409723,627,627,627,627,51
20231222,124900,146377746,627,627,627,627,100
20231222,124800,146315046,627,627,627,627,0
20231222,124700,146315046,627,627,627,627,0
20231222,124600,146315046,627,627,627,627,0
20231222,124500,146315046,627,627,627,627,5
20231222,124400,146311911,627,626,627,626,181
20231222,124300,146198600,627,626,627,626,62
20231222,124200,146159786,627,624,627,624,3255
20231222,124100,144128613,624,624,624,624,2
20231222,124000,144127365,624,624,624,624,0
20231222,123900,144127365,624,624,624,624,0
20231222,123800,144127365,624,624,624,624,16
20231222,123700,144117381,624,622,624,622,757
20231222,123600,143646009,623,623,623,623,0
20231222,123500,143646009,623,623,623,623,0
20231222,123400,143646009,623,623,623,623,0
20231222,123300,143646009,623,623,623,623,76
20231222,123200,143598661,623,622,623,622,673
20231222,123100,143179384,623,622,623,622,3
20231222,123000,143177517,623,623,623,623,2
20231222,122900,143176271,623,623,623,623,233
20231222,122800,143031112,623,623,623,623,3
20231222,122700,143029243,623,623,623,623,0
20231222,122600,143029243,623,623,623,623,0
20231222,122500,143029243,623,623,623,623,0
20231222,122400,143029243,623,623,623,623,963
20231222,122300,142429294,623,623,623,623,0
20231222,122200,142429294,623,623,623,623,0
20231222,122100,142429294,623,622,623,622,560
20231222,122000,142080972,622,622,622,622,16
20231222,121900,142071020,622,622,622,622,15
20231222,121800,142061690,622,622,622,622,9
20231222,121700,142056092,618,623,623,618,15003
20231222,121600,132784219,619,619,619,619,1488
20231222,121500,131863147,619,619,619,619,1405
20231222,121400,130993452,623,623,623,623,0
20231222,121300,130993452,623,623,623,623,1
20231222,121200,130992829,620,620,620,620,0
20231222,121100,130992829,620,620,620,619,216
20231222,121000,130859018,623,622,623,622,53
20231222,120900,130826049,623,621,623,621,2000
20231222,120800,129584043,621,621,621,620,10
20231222,120700,129577840,623,623,623,623,0
20231222,120600,129577840,623,620,623,619,205
20231222,120500,129450739,623,623,623,623,0
20231222,120400,129450739,623,623,623,623,0
20231222,120300,129450739,623,623,623,623,0
20231222,120200,129450739,623,623,623,623,0
20231222,120100,129450739,623,623,623,623,0
20231222,120000,129450739,623,621,623,621,1001
20231222,115900,128829116,623,623,623,623,1
20231222,115800,128828493,623,623,623,623,0
20231222,115700,128828493,623,623,623,623,0
20231222,115600,128828493,623,619,623,619,3543
20231222,115500,126631726,619,619,619,619,50
20231222,115400,126600776,619,619,619,618,34
20231222,115300,126579754,619,619,619,619,1018
20231222,115200,125949612,620,620,620,620,5
20231222,115100,125946512,619,619,619,619,2
20231222,115000,125945274,620,620,620,620,1
20231222,114900,125944654,618,618,618,618,8529
20231222,114800,120673732,618,618,618,618,6860
20231222,114700,116434252,621,619,621,619,816
20231222,114600,115929146,619,619,619,619,0
20231222,114500,115929146,619,621,621,619,232
20231222,114400,115785536,621,619,621,619,555
20231222,114300,115441989,621,621,621,621,50
20231222,114200,115410939,621,617,622,617,20713
20231222,114100,102610433,617,617,617,617,2
20231222,114000,102609199,617,618,618,617,803
20231222,113900,102113251,618,619,619,618,35
20231222,113800,102091590,619,619,619,619,1002
20231222,113700,101471352,619,621,621,619,3526
20231222,113600,99288734,621,621,621,621,6
20231222,113500,99285008,617,623,623,617,10
20231222,113400,99278826,619,624,624,617,14974
20231222,113300,90023088,624,623,624,623,400
20231222,113200,89773501,624,624,624,624,0
20231222,113100,89773501,624,620,624,617,14416
20231222,113000,80868245,625,621,625,620,1601
20231222,112900,79874047,625,625,625,625,0
20231222,112800,79874047,625,625,625,625,1
20231222,112700,79873422,624,624,624,624,4807
20231222,112600,76873854,625,625,625,625,5
20231222,112500,76870729,626,626,626,626,0
20231222,112400,76870729,626,625,626,620,342
20231222,112300,76658417,627,627,627,627,0
20231222,112200,76658417,627,627,627,627,1
20231222,112100,76657790,627,625,627,625,198
20231222,112000,76534038,625,621,625,619,10422
20231222,111900,70072200,623,623,623,623,579
20231222,111800,69711483,625,625,625,625,378
20231222,111700,69475233,627,627,627,627,1
20231222,111600,69474606,625,625,625,625,4430
20231222,111500,66705856,625,625,625,625,1137
20231222,111400,65995231,623,623,623,623,500
20231222,111300,65683731,623,622,623,621,367
20231222,111200,65455477,623,623,623,623,5
20231222,111100,65452362,623,623,623,623,24
20231222,111000,65437410,623,623,623,623,0
20231222,110900,65437410,623,623,623,623,0
20231222,110800,65437410,623,623,623,623,0
20231222,110700,65437410,623,623,623,623,0
20231222,110600,65437410,623,623,623,623,100
20231222,110500,65375110,623,623,623,619,20020
20231222,110400,52965582,623,625,625,623,3
20231222,110300,52963709,625,625,625,625,2
20231222,110200,52962459,622,622,622,622,1
20231222,110100,52961837,625,624,625,624,2
20231222,110000,52960588,625,625,625,625,0
20231222,105900,52960588,625,621,625,621,2001
20231222,105800,51717963,625,622,625,622,201
20231222,105700,51592938,625,625,625,625,0
20231222,105600,51592938,625,625,625,625,0
20231222,105500,51592938,625,625,625,625,1
20231222,105400,51592313,625,622,625,622,25
20231222,105300,51576760,622,622,622,622,4
20231222,105200,51574272,625,625,625,625,0
20231222,105100,51574272,625,625,625,625,0
20231222,105000,51574272,625,625,625,625,4
20231222,104900,51571772,624,624,624,624,0
20231222,104800,51571772,624,625,625,624,9
20231222,104700,51566152,625,627,627,625,11
20231222,104600,51559267,623,624,624,623,4
20231222,104500,51556774,619,625,625,619,22099
20231222,104400,37848273,627,627,627,627,1
20231222,104300,37847646,623,624,627,623,4591
20231222,104200,34987329,627,627,627,627,0
20231222,104100,34987329,627,627,627,627,1
20231222,104000,34986702,624,625,625,624,30001
20231222,103900,16261078,625,625,625,625,0
20231222,103800,16261078,625,625,625,625,0
20231222,103700,16261078,625,626,626,625,1461
20231222,103600,15347718,627,627,627,627,35
20231222,103500,15325773,627,628,628,627,3000
20231222,103400,13443165,629,629,629,629,0
20231222,103300,13443165,629,629,629,629,0
20231222,103200,13443165,629,629,629,629,0
20231222,103100,13443165,629,629,629,629,0
20231222,103000,13443165,629,629,629,629,0
20231222,102900,13443165,629,629,629,629,0
20231222,102800,13443165,629,629,629,629,45
20231222,102700,13414860,629,629,629,629,178
20231222,102600,13302898,628,628,628,628,0
20231222,102500,13302898,628,628,628,628,0
20231222,102400,13302898,628,628,628,628,2
20231222,102300,13301642,629,629,629,629,0
20231222,102200,13301642,629,629,629,629,5
20231222,102100,13298497,629,629,629,629,1
20231222,102000,13297868,629,629,629,629,1
20231222,101900,13297239,629,629,629,629,209
20231222,101800,13165778,629,629,629,629,421
20231222,101700,12900969,630,630,630,630,142
20231222,101600,12811509,630,630,630,630,70
20231222,101500,12767409,630,630,630,630,0
20231222,101400,12767409,630,630,630,630,60
20231222,101300,12729609,630,630,630,630,136
20231222,101200,12643929,630,630,630,630,0
20231222,101100,12643929,630,630,630,630,94
20231222,101000,12584709,630,630,630,630,8
20231222,100900,12579669,630,630,630,630,2919
20231222,100800,10740699,630,630,630,630,0
20231222,100700,10740699,630,630,630,630,0
20231222,100600,10740699,630,630,630,630,0
20231222,100500,10740699,630,630,630,630,0
20231222,100400,10740699,630,630,630,630,20
20231222,100300,10728099,630,630,630,630,0
20231222,100200,10728099,630,630,630,629,2078
20231222,100100,9421035,630,630,630,630,0
20231222,100000,9421035,630,630,630,630,0
20231222,095900,9421035,630,630,630,630,0
20231222,095800,9421035,630,630,630,630,0
20231222,095700,9421035,630,630,630,630,0
20231222,095600,9421035,630,630,630,630,1428
20231222,095500,8521395,630,630,630,630,0
20231222,095400,8521395,630,630,630,630,0
20231222,095300,8521395,630,630,630,630,0
20231222,095200,8521395,630,630,630,630,0
20231222,095100,8521395,630,630,630,630,0
20231222,095000,8521395,630,630,630,630,0
20231222,094900,8521395,630,630,630,630,0
20231222,094800,8521395,630,630,630,630,1
20231222,094700,8520765,630,630,630,630,0
20231222,094600,8520765,630,632,632,630,3741
20231222,094500,6159523,633,633,633,633,1
20231222,094400,6158890,633,633,633,633,0
20231222,094300,6158890,633,633,633,633,0
20231222,094200,6158890,633,632,633,632,128
20231222,094100,6077993,632,632,632,632,0
20231222,094000,6077993,632,632,632,632,6
20231222,093900,6074201,632,632,632,632,10
20231222,093800,6067881,632,632,632,632,9
20231222,093700,6062193,631,631,631,631,0
20231222,093600,6062193,631,631,631,631,1
20231222,093500,6061562,631,631,631,631,0
20231222,093400,6061562,631,631,631,631,50
20231222,093300,6030012,631,631,631,631,0
20231222,093200,6030012,631,631,631,631,0
20231222,093100,6030012,631,632,632,631,2390
20231222,093000,4521632,632,632,632,632,0
20231222,092900,4521632,632,632,632,632,0
20231222,092800,4521632,632,632,632,632,9
20231222,092700,4515944,632,632,632,632,554
20231222,092600,4165816,634,634,634,634,4
20231222,092500,4163280,634,634,634,634,0
20231222,092400,4163280,634,634,634,634,0
20231222,092300,4163280,634,634,634,634,0
20231222,092200,4163280,634,634,634,634,0
20231222,092100,4163280,634,634,634,634,0
20231222,092000,4163280,634,634,634,634,1
20231222,091900,4162646,634,634,634,634,8
20231222,091800,4157574,634,634,634,634,1577
20231222,091700,3157756,634,634,634,634,0
20231222,091600,3157756,634,634,634,634,0
20231222,091500,3157756,634,634,634,634,500
20231222,091400,2840756,634,634,634,634,0
20231222,091300,2840756,634,630,634,630,21
20231222,091200,2827518,631,631,631,631,146
20231222,091100,2735392,630,633,634,630,72
20231222,091000,2690022,632,632,632,632,300
20231222,090900,2500422,635,635,635,635,21
20231222,090800,2487087,637,637,637,637,0
20231222,090700,2487087,637,637,637,637,0
20231222,090600,2487087,637,637,637,637,41
20231222,090500,2460970,637,636,637,636,1402
20231222,090400,1569296,636,636,636,636,1
20231222,090300,1568660,633,636,636,633,11
20231222,090200,1561694,638,638,638,638,0
20231222,090100,1561694,638,637,638,637,2347
20231222,090000,64438,638,638,638,638,101