KissMeData/054220/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193100,1200654435,574,574,574,574,14035
20231227,193000,1200654435,574,574,574,574,0
20231227,192900,1200654435,574,574,574,574,0
20231227,192800,1200654435,574,574,574,574,0
20231227,192700,1200654435,574,574,574,574,0
20231227,192600,1200654435,574,574,574,574,0
20231227,192500,1200654435,574,574,574,574,0
20231227,192400,1200654435,574,574,574,574,0
20231227,192300,1200654435,574,574,574,574,0
20231227,192200,1200654435,574,574,574,574,0
20231227,192100,1200654435,574,574,574,574,0
20231227,192000,1200654435,574,574,574,574,0
20231227,191900,1200654435,574,574,574,574,0
20231227,191800,1200654435,574,574,574,574,0
20231227,191700,1200654435,574,574,574,574,0
20231227,191600,1200654435,574,574,574,574,0
20231227,191500,1200654435,574,574,574,574,0
20231227,191400,1200654435,574,574,574,574,0
20231227,191300,1200654435,574,574,574,574,0
20231227,191200,1200654435,574,574,574,574,0
20231227,191100,1200654435,574,574,574,574,0
20231227,191000,1200654435,574,574,574,574,0
20231227,190900,1200654435,574,574,574,574,0
20231227,190800,1200654435,574,574,574,574,0
20231227,190700,1200654435,574,574,574,574,0
20231227,190600,1200654435,574,574,574,574,0
20231227,190500,1200654435,574,574,574,574,0
20231227,190400,1200654435,574,574,574,574,0
20231227,190300,1200654435,574,574,574,574,0
20231227,190200,1200654435,574,574,574,574,0
20231227,190100,1200654435,574,574,574,574,14035
20231227,190000,1200654435,574,574,574,574,0
20231227,185900,1200654435,574,574,574,574,0
20231227,185800,1200654435,574,574,574,574,0
20231227,185700,1200654435,574,574,574,574,0
20231227,185600,1200654435,574,574,574,574,0
20231227,185500,1200654435,574,574,574,574,0
20231227,185400,1200654435,574,574,574,574,0
20231227,185300,1200654435,574,574,574,574,0
20231227,185200,1200654435,574,574,574,574,0
20231227,185100,1200654435,574,574,574,574,0
20231227,185000,1200654435,574,574,574,574,0
20231227,184900,1200654435,574,574,574,574,0
20231227,184800,1200654435,574,574,574,574,0
20231227,184700,1200654435,574,574,574,574,0
20231227,184600,1200654435,574,574,574,574,0
20231227,184500,1200654435,574,574,574,574,0
20231227,184400,1200654435,574,574,574,574,0
20231227,184300,1200654435,574,574,574,574,0
20231227,184200,1200654435,574,574,574,574,0
20231227,184100,1200654435,574,574,574,574,0
20231227,184000,1200654435,574,574,574,574,0
20231227,183900,1200654435,574,574,574,574,0
20231227,183800,1200654435,574,574,574,574,0
20231227,183700,1200654435,574,574,574,574,0
20231227,183600,1200654435,574,574,574,574,0
20231227,183500,1200654435,574,574,574,574,0
20231227,183400,1200654435,574,574,574,574,0
20231227,183300,1200654435,574,574,574,574,0
20231227,183200,1200654435,574,574,574,574,0
20231227,183100,1200654435,574,574,574,574,14035
20231227,183000,1200654435,574,574,574,574,0
20231227,182900,1200654435,574,574,574,574,0
20231227,182800,1200654435,574,574,574,574,0
20231227,182700,1200654435,574,574,574,574,0
20231227,182600,1200654435,574,574,574,574,0
20231227,182500,1200654435,574,574,574,574,0
20231227,182400,1200654435,574,574,574,574,0
20231227,182300,1200654435,574,574,574,574,0
20231227,182200,1200654435,574,574,574,574,0
20231227,182100,1200654435,574,574,574,574,0
20231227,182000,1200654435,574,574,574,574,0
20231227,181900,1200654435,574,574,574,574,0
20231227,181800,1200654435,574,574,574,574,0
20231227,181700,1200654435,574,574,574,574,0
20231227,181600,1200654435,574,574,574,574,0
20231227,181500,1200654435,574,574,574,574,0
20231227,181400,1200654435,574,574,574,574,0
20231227,181300,1200654435,574,574,574,574,0
20231227,181200,1200654435,574,574,574,574,0
20231227,181100,1200654435,574,574,574,574,0
20231227,181000,1200654435,574,574,574,574,0
20231227,180900,1200654435,574,574,574,574,0
20231227,180800,1200654435,574,574,574,574,0
20231227,180700,1200654435,574,574,574,574,0
20231227,180600,1200654435,574,574,574,574,0
20231227,180500,1200654435,574,574,574,574,0
20231227,180400,1200654435,574,574,574,574,0
20231227,180300,1200654435,574,574,574,574,0
20231227,180200,1200654435,574,574,574,574,0
20231227,180100,1200654435,574,574,574,574,14035
20231227,180000,1200654435,574,574,574,574,0
20231227,175900,1200654435,574,574,574,574,0
20231227,175800,1200654435,574,574,574,574,0
20231227,175700,1200654435,574,574,574,574,0
20231227,175600,1200654435,574,574,574,574,0
20231227,175500,1200654435,574,574,574,574,0
20231227,175400,1200654435,574,574,574,574,0
20231227,175300,1200654435,574,574,574,574,0
20231227,175200,1200654435,574,574,574,574,0
20231227,175100,1200654435,574,574,574,574,0
20231227,175000,1200654435,574,574,574,574,0
20231227,174900,1200654435,574,574,574,574,0
20231227,174800,1200654435,574,574,574,574,0
20231227,174700,1200654435,574,574,574,574,0
20231227,174600,1200654435,574,574,574,574,0
20231227,174500,1200654435,574,574,574,574,0
20231227,174400,1200654435,574,574,574,574,0
20231227,174300,1200654435,574,574,574,574,0
20231227,174200,1200654435,574,574,574,574,0
20231227,174100,1200654435,574,574,574,574,0
20231227,174000,1200654435,574,574,574,574,0
20231227,173900,1200654435,574,574,574,574,0
20231227,173800,1200654435,574,574,574,574,0
20231227,173700,1200654435,574,574,574,574,0
20231227,173600,1200654435,574,574,574,574,0
20231227,173500,1200654435,574,574,574,574,0
20231227,173400,1200654435,574,574,574,574,0
20231227,173300,1200654435,574,574,574,574,0
20231227,173200,1200654435,574,574,574,574,0
20231227,173100,1200654435,574,574,574,574,14035
20231227,173000,1200654435,574,574,574,574,0
20231227,172900,1200654435,574,574,574,574,0
20231227,172800,1200654435,574,574,574,574,0
20231227,172700,1200654435,574,574,574,574,0
20231227,172600,1200654435,574,574,574,574,0
20231227,172500,1200654435,574,574,574,574,0
20231227,172400,1200654435,574,574,574,574,0
20231227,172300,1200654435,574,574,574,574,0
20231227,172200,1200654435,574,574,574,574,0
20231227,172100,1200654435,574,574,574,574,0
20231227,172000,1200654435,574,574,574,574,0
20231227,171900,1200654435,574,574,574,574,0
20231227,171800,1200654435,574,574,574,574,0
20231227,171700,1200654435,574,574,574,574,0
20231227,171600,1200654435,574,574,574,574,0
20231227,171500,1200654435,574,574,574,574,0
20231227,171400,1200654435,574,574,574,574,0
20231227,171300,1200654435,574,574,574,574,0
20231227,171200,1200654435,574,574,574,574,0
20231227,171100,1200654435,574,574,574,574,0
20231227,171000,1200654435,574,574,574,574,0
20231227,170900,1200654435,574,574,574,574,0
20231227,170800,1200654435,574,574,574,574,0
20231227,170700,1200654435,574,574,574,574,0
20231227,170600,1200654435,574,574,574,574,0
20231227,170500,1200654435,574,574,574,574,0
20231227,170400,1200654435,574,574,574,574,0
20231227,170300,1200654435,574,574,574,574,0
20231227,170200,1200654435,574,574,574,574,0
20231227,170100,1200654435,574,574,574,574,14035
20231227,170000,1200654435,574,574,574,574,0
20231227,165900,1200654435,574,574,574,574,0
20231227,165800,1200654435,574,574,574,574,0
20231227,165700,1200654435,574,574,574,574,0
20231227,165600,1200654435,574,574,574,574,0
20231227,165500,1200654435,574,574,574,574,0
20231227,165400,1200654435,574,574,574,574,0
20231227,165300,1200654435,574,574,574,574,0
20231227,165200,1200654435,574,574,574,574,0
20231227,165100,1200654435,574,574,574,574,0
20231227,165000,1200654435,574,574,574,574,0
20231227,164900,1200654435,574,574,574,574,0
20231227,164800,1200654435,574,574,574,574,0
20231227,164700,1200654435,574,574,574,574,0
20231227,164600,1200654435,574,574,574,574,0
20231227,164500,1200654435,574,574,574,574,0
20231227,164400,1200654435,574,574,574,574,0
20231227,164300,1200654435,574,574,574,574,0
20231227,164200,1200654435,574,574,574,574,0
20231227,164100,1200654435,574,574,574,574,0
20231227,164000,1200654435,574,574,574,574,0
20231227,163900,1200654435,574,574,574,574,0
20231227,163800,1200654435,574,574,574,574,0
20231227,163700,1200654435,574,574,574,574,0
20231227,163600,1200654435,574,574,574,574,0
20231227,163500,1200654435,574,574,574,574,0
20231227,163400,1200654435,574,574,574,574,0
20231227,163300,1200654435,574,574,574,574,0
20231227,163200,1200654435,574,574,574,574,0
20231227,163100,1200654435,574,574,574,574,14035
20231227,163000,1200654435,574,574,574,574,0
20231227,162900,1200654435,574,574,574,574,0
20231227,162800,1200654435,574,574,574,574,0
20231227,162700,1200654435,574,574,574,574,0
20231227,162600,1200654435,574,574,574,574,0
20231227,162500,1200654435,574,574,574,574,0
20231227,162400,1200654435,574,574,574,574,0
20231227,162300,1200654435,574,574,574,574,0
20231227,162200,1200654435,574,574,574,574,0
20231227,162100,1200654435,574,574,574,574,0
20231227,162000,1200654435,574,574,574,574,0
20231227,161900,1200654435,574,574,574,574,0
20231227,161800,1200654435,574,574,574,574,0
20231227,161700,1200654435,574,574,574,574,0
20231227,161600,1200654435,574,574,574,574,0
20231227,161500,1200654435,574,574,574,574,0
20231227,161400,1200654435,574,574,574,574,0
20231227,161300,1200654435,574,574,574,574,0
20231227,161200,1200654435,574,574,574,574,0
20231227,161100,1200654435,574,574,574,574,0
20231227,161000,1200654435,574,574,574,574,0
20231227,160900,1200654435,574,574,574,574,0
20231227,160800,1200654435,574,574,574,574,0
20231227,160700,1200654435,574,574,574,574,0
20231227,160600,1200654435,574,574,574,574,0
20231227,160500,1200654435,574,574,574,574,0
20231227,160400,1200654435,574,574,574,574,0
20231227,160300,1200654435,574,574,574,574,0
20231227,160200,1200654435,574,574,574,574,0
20231227,160100,1200654435,574,574,574,574,14035
20231227,160000,1200654435,574,574,574,574,0
20231227,155900,1200654435,574,574,574,574,0
20231227,155800,1200654435,574,574,574,574,0
20231227,155700,1200654435,574,574,574,574,0
20231227,155600,1200654435,574,574,574,574,0
20231227,155500,1200654435,574,574,574,574,0
20231227,155400,1200654435,574,574,574,574,0
20231227,155300,1200654435,574,574,574,574,0
20231227,155200,1200654435,574,574,574,574,0
20231227,155100,1200654435,574,574,574,574,0
20231227,155000,1200654435,574,574,574,574,0
20231227,154900,1200654435,574,574,574,574,0
20231227,154800,1200654435,574,574,574,574,0
20231227,154700,1200654435,574,574,574,574,0
20231227,154600,1200654435,574,574,574,574,0
20231227,154500,1200654435,574,574,574,574,0
20231227,154400,1200654435,574,574,574,574,0
20231227,154300,1200654435,574,574,574,574,0
20231227,154200,1200654435,574,574,574,574,0
20231227,154100,1200654435,574,574,574,574,0
20231227,154000,1200654435,574,574,574,574,0
20231227,153900,1200654435,574,574,574,574,0
20231227,153800,1200654435,574,574,574,574,0
20231227,153700,1200654435,574,574,574,574,0
20231227,153600,1200654435,574,574,574,574,0
20231227,153500,1200654435,574,574,574,574,0
20231227,153400,1200654435,574,574,574,574,0
20231227,153300,1200654435,574,574,574,574,0
20231227,153200,1200654435,574,574,574,574,0
20231227,153100,1200654435,574,574,574,574,14035
20231227,153000,1200654435,574,574,574,574,14035
20231227,152900,1192598345,589,589,589,589,0
20231227,152800,1192598345,589,589,589,589,0
20231227,152700,1192598345,589,589,589,589,0
20231227,152600,1192598345,589,589,589,589,0
20231227,152500,1192598345,589,589,589,589,0
20231227,152400,1192598345,589,589,589,589,0
20231227,152300,1192598345,589,589,589,589,0
20231227,152200,1192598345,589,589,589,589,0
20231227,152100,1192598345,589,589,589,589,0
20231227,152000,1192598345,589,589,589,589,0
20231227,151900,1192598345,589,582,589,582,4000
20231227,151800,1190257419,583,582,583,576,565
20231227,151700,1189928934,582,582,582,582,1
20231227,151600,1189928352,583,577,583,575,1261
20231227,151500,1189200929,577,587,587,577,65
20231227,151400,1189163382,588,578,590,575,3218
20231227,151300,1187279110,584,582,584,582,257
20231227,151200,1187129220,582,582,582,582,1
20231227,151100,1187128638,577,582,582,577,14543
20231227,151000,1178664617,582,581,585,578,1750
20231227,150900,1177652750,586,585,586,585,87
20231227,150800,1177601778,587,581,587,581,1010
20231227,150700,1177012567,577,577,577,577,0
20231227,150600,1177012567,577,575,589,575,10191
20231227,150500,1171105465,575,575,576,575,15455
20231227,150400,1162209058,575,573,575,573,889
20231227,150300,1161699657,573,573,573,573,200
20231227,150200,1161585057,574,574,574,574,10
20231227,150100,1161579317,574,573,574,573,1537
20231227,150000,1160697458,573,573,573,573,5
20231227,145900,1160694593,574,574,574,574,2
20231227,145800,1160693445,571,574,574,571,2316
20231227,145700,1159368231,574,574,574,574,0
20231227,145600,1159368231,574,573,574,573,450
20231227,145500,1159109936,573,572,573,572,494
20231227,145400,1158826969,572,571,572,571,9
20231227,145300,1158821826,570,570,570,570,0
20231227,145200,1158821826,570,570,570,570,2
20231227,145100,1158820686,570,570,570,570,0
20231227,145000,1158820686,570,570,570,570,205
20231227,144900,1158703836,570,570,570,570,5
20231227,144800,1158700986,570,573,573,570,2002
20231227,144700,1157559841,574,574,574,574,0
20231227,144600,1157559841,574,574,574,574,0
20231227,144500,1157559841,574,574,574,574,1
20231227,144400,1157559267,570,575,575,570,229
20231227,144300,1157428092,568,570,570,568,27456
20231227,144200,1141831544,570,576,576,569,46782
20231227,144100,1115139430,576,582,582,576,5243
20231227,144000,1112115429,584,581,585,581,282
20231227,143900,1111950799,582,581,582,581,131
20231227,143800,1111874687,580,579,580,579,1465
20231227,143700,1111025167,579,579,580,579,4824
20231227,143600,1108229071,579,577,579,577,464
20231227,143500,1107960535,577,577,577,576,7824
20231227,143400,1103446775,576,576,576,576,2
20231227,143300,1103445623,575,575,575,575,1001
20231227,143200,1102870048,574,577,578,574,1298
20231227,143100,1102123976,577,577,577,577,146
20231227,143000,1102039734,577,576,578,576,824
20231227,142900,1101564286,575,575,575,575,639
20231227,142800,1101196861,577,576,577,576,1214
20231227,142700,1100497586,576,576,576,576,1655
20231227,142600,1099544306,575,575,575,575,0
20231227,142500,1099544306,575,575,575,575,655
20231227,142400,1099167681,575,575,575,573,1871
20231227,142300,1098094798,573,573,573,573,99
20231227,142200,1098038071,573,573,573,573,0
20231227,142100,1098038071,573,571,573,569,1596
20231227,142000,1097128594,570,570,570,570,0
20231227,141900,1097128594,570,571,572,570,1789
20231227,141800,1096108834,570,570,570,570,0
20231227,141700,1096108834,570,575,575,570,4392
20231227,141600,1093600391,571,574,574,571,1228
20231227,141500,1092898444,571,574,575,571,8176
20231227,141400,1088228754,574,576,576,574,1919
20231227,141300,1087124656,577,575,577,575,148
20231227,141200,1087039316,575,576,576,574,304
20231227,141100,1086864417,577,574,577,574,12818
20231227,141000,1079487050,574,574,574,574,20
20231227,140900,1079475570,574,574,574,574,0
20231227,140800,1079475570,574,571,574,571,514
20231227,140700,1079182070,571,573,573,571,4770
20231227,140600,1076456808,577,575,577,573,1742
20231227,140500,1075456974,573,575,576,573,6479
20231227,140400,1071742041,574,570,574,570,2380
20231227,140300,1070378823,573,569,573,569,3319
20231227,140200,1068483662,570,572,572,568,761
20231227,140100,1068051192,572,573,574,572,721
20231227,140000,1067638160,574,573,574,572,1200
20231227,135900,1066951553,572,570,572,570,2628
20231227,135800,1065452361,570,570,570,570,100
20231227,135700,1065395361,572,571,572,567,3355
20231227,135600,1063488065,571,571,571,567,1797
20231227,135500,1062465933,573,569,574,566,11991
20231227,135400,1055615393,569,563,569,563,64712
20231227,135300,1018985355,563,560,563,560,2515
20231227,135200,1017572637,561,561,561,560,343
20231227,135100,1017380237,562,559,563,559,45175
20231227,135000,992038317,559,558,559,556,7345
20231227,134900,987936913,558,558,560,558,8141
20231227,134800,983380019,558,561,561,555,30795
20231227,134700,966197995,562,563,565,558,6648
20231227,134600,962455151,564,569,571,557,96928
20231227,134500,907870337,569,571,572,568,16325
20231227,134400,898584355,571,570,574,568,13202
20231227,134300,891034087,570,568,575,566,71753
20231227,134200,850188249,568,587,589,559,157583
20231227,134100,760056527,589,604,604,582,200102
20231227,134000,641658460,600,619,620,599,98589
20231227,133900,581192197,619,613,619,613,32259
20231227,133800,561269395,611,613,615,611,5008
20231227,133700,558200447,611,611,614,611,4766
20231227,133600,555287525,612,616,616,611,1073
20231227,133500,554631178,616,612,616,607,48956
20231227,133400,524594974,613,603,614,603,22753
20231227,133300,510660045,611,607,611,607,14828
20231227,133200,501659350,607,614,616,607,14564
20231227,133100,492730803,613,620,625,613,65005
20231227,133000,452320197,619,594,620,593,47653
20231227,132900,423461335,593,593,593,593,1
20231227,132800,423460742,593,594,594,593,1282
20231227,132700,422699916,595,595,595,595,0
20231227,132600,422699916,595,595,595,595,0
20231227,132500,422699916,595,595,595,595,0
20231227,132400,422699916,595,595,595,595,0
20231227,132300,422699916,595,595,595,595,0
20231227,132200,422699916,595,595,595,595,0
20231227,132100,422699916,595,595,595,595,94
20231227,132000,422643986,595,595,595,595,400
20231227,131900,422405986,594,594,594,594,0
20231227,131800,422405986,594,594,594,594,25
20231227,131700,422391136,595,595,595,595,0
20231227,131600,422391136,595,595,595,595,1502
20231227,131500,421497446,594,594,594,594,20
20231227,131400,421485566,594,594,594,594,458
20231227,131300,421213514,592,592,592,592,0
20231227,131200,421213514,592,592,592,592,0
20231227,131100,421213514,592,593,593,592,2000
20231227,131000,420029494,594,594,594,594,0
20231227,130900,420029494,594,594,594,594,0
20231227,130800,420029494,594,594,594,594,0
20231227,130700,420029494,594,593,594,593,103
20231227,130600,419968413,594,594,594,594,0
20231227,130500,419968413,594,593,594,593,2
20231227,130400,419967226,594,594,594,594,5
20231227,130300,419964256,592,592,592,592,0
20231227,130200,419964256,592,592,592,592,0
20231227,130100,419964256,592,592,592,592,1
20231227,130000,419963664,592,592,592,592,0
20231227,125900,419963664,592,592,592,592,28
20231227,125800,419947088,594,594,594,594,0
20231227,125700,419947088,594,594,594,594,0
20231227,125600,419947088,594,594,594,594,0
20231227,125500,419947088,594,594,594,594,0
20231227,125400,419947088,594,594,594,594,20
20231227,125300,419935208,594,594,594,594,0
20231227,125200,419935208,594,594,594,594,0
20231227,125100,419935208,594,594,594,594,0
20231227,125000,419935208,594,594,594,594,0
20231227,124900,419935208,594,594,594,594,100
20231227,124800,419875808,594,594,594,594,2
20231227,124700,419874620,594,594,594,594,0
20231227,124600,419874620,594,592,594,591,1729
20231227,124500,418852428,593,594,594,593,159
20231227,124400,418758140,593,593,593,593,1
20231227,124300,418757547,589,589,589,589,0
20231227,124200,418757547,589,589,589,589,0
20231227,124100,418757547,589,589,589,589,0
20231227,124000,418757547,589,591,591,589,6427
20231227,123900,414969507,594,594,594,594,0
20231227,123800,414969507,594,591,594,591,174
20231227,123700,414866498,591,591,591,591,2
20231227,123600,414865316,592,592,592,592,1
20231227,123500,414864724,590,591,591,590,3035
20231227,123400,413074054,592,591,592,590,1947
20231227,123300,411925259,590,590,590,590,0
20231227,123200,411925259,590,590,590,590,0
20231227,123100,411925259,590,590,590,590,0
20231227,123000,411925259,590,590,590,590,0
20231227,122900,411925259,590,590,590,590,0
20231227,122800,411925259,590,590,590,590,0
20231227,122700,411925259,590,590,590,590,36
20231227,122600,411904019,595,595,595,595,0
20231227,122500,411904019,595,595,595,595,0
20231227,122400,411904019,595,595,595,595,0
20231227,122300,411904019,595,595,595,595,2
20231227,122200,411902829,595,595,595,595,2
20231227,122100,411901639,590,590,590,590,63
20231227,122000,411864469,592,592,592,592,0
20231227,121900,411864469,592,592,592,592,0
20231227,121800,411864469,592,592,592,592,0
20231227,121700,411864469,592,592,592,592,1
20231227,121600,411863877,589,590,590,589,2954
20231227,121500,410123671,589,589,589,589,0
20231227,121400,410123671,589,589,589,589,0
20231227,121300,410123671,589,590,590,589,5147
20231227,121200,407092087,589,596,596,589,1780
20231227,121100,406037047,596,596,596,596,0
20231227,121000,406037047,596,593,596,589,24002
20231227,120900,391870763,592,595,595,592,2447
20231227,120800,390416139,596,596,596,596,0
20231227,120700,390416139,596,596,596,596,0
20231227,120600,390416139,596,596,596,596,1
20231227,120500,390415543,592,592,592,592,2597
20231227,120400,388878119,592,595,595,592,12100
20231227,120300,381709376,600,600,600,600,0
20231227,120200,381709376,600,600,600,600,0
20231227,120100,381709376,600,600,600,600,0
20231227,120000,381709376,600,596,600,595,7500
20231227,115900,377243309,595,595,595,595,0
20231227,115800,377243309,595,595,595,595,0
20231227,115700,377243309,595,595,595,595,0
20231227,115600,377243309,595,595,595,595,149
20231227,115500,377154654,594,594,594,594,0
20231227,115400,377154654,594,595,595,594,17000
20231227,115300,367049157,600,600,600,600,0
20231227,115200,367049157,600,600,600,600,0
20231227,115100,367049157,600,600,600,600,1
20231227,115000,367048557,595,596,596,595,433
20231227,114900,366790921,601,601,601,601,1
20231227,114800,366790320,595,598,598,595,8593
20231227,114700,361667786,601,601,601,601,0
20231227,114600,361667786,601,601,601,601,10
20231227,114500,361661776,601,601,601,601,0
20231227,114400,361661776,601,601,601,601,0
20231227,114300,361661776,601,601,601,601,0
20231227,114200,361661776,601,601,601,601,101
20231227,114100,361601075,601,601,601,601,1005
20231227,114000,360997070,601,601,601,601,0
20231227,113900,360997070,601,601,601,601,1518
20231227,113800,360084752,599,599,599,599,1
20231227,113700,360084153,601,601,601,601,0
20231227,113600,360084153,601,601,601,601,0
20231227,113500,360084153,601,600,601,600,2827
20231227,113400,358387952,599,596,599,596,4580
20231227,113300,355650440,594,593,594,593,4391
20231227,113200,353042666,593,593,593,593,3
20231227,113100,353040887,593,594,594,593,9
20231227,113000,353035548,592,592,592,592,126
20231227,112900,352960956,592,594,594,592,1666
20231227,112800,351974051,594,594,594,594,600
20231227,112700,351617651,597,597,597,597,0
20231227,112600,351617651,597,597,597,597,0
20231227,112500,351617651,597,597,597,597,0
20231227,112400,351617651,597,597,597,597,0
20231227,112300,351617651,597,597,597,597,6
20231227,112200,351614069,597,597,597,597,0
20231227,112100,351614069,597,597,597,597,3
20231227,112000,351612278,594,594,594,594,4
20231227,111900,351609902,594,596,596,594,5000
20231227,111800,348638843,596,596,596,596,107
20231227,111700,348575071,596,596,596,596,1
20231227,111600,348574475,594,594,594,594,0
20231227,111500,348574475,594,594,594,594,2777
20231227,111400,346924937,594,594,594,594,2128
20231227,111300,345660905,594,594,594,594,0
20231227,111200,345660905,594,594,594,594,0
20231227,111100,345660905,594,594,594,594,2
20231227,111000,345659717,594,594,594,594,3
20231227,110900,345657935,594,594,594,594,0
20231227,110800,345657935,594,594,594,594,119
20231227,110700,345587249,591,591,591,591,0
20231227,110600,345587249,591,594,594,591,1501
20231227,110500,344699954,594,594,594,594,6
20231227,110400,344696390,594,594,594,594,0
20231227,110300,344696390,594,594,594,594,0
20231227,110200,344696390,594,594,594,594,0
20231227,110100,344696390,594,594,594,594,1
20231227,110000,344695796,594,594,594,594,6
20231227,105900,344692232,592,591,592,591,182
20231227,105800,344584666,591,591,591,591,1
20231227,105700,344584075,590,590,590,590,630
20231227,105600,344212375,590,591,591,590,169
20231227,105500,344112664,594,594,594,589,12209
20231227,105400,336909851,594,594,594,594,10206
20231227,105300,330847487,596,596,596,596,0
20231227,105200,330847487,596,596,596,596,0
20231227,105100,330847487,596,596,596,596,220
20231227,105000,330716367,596,596,596,596,0
20231227,104900,330716367,596,595,596,595,1570
20231227,104800,329782147,596,596,596,596,0
20231227,104700,329782147,596,596,596,596,2
20231227,104600,329780955,596,596,596,596,2
20231227,104500,329779763,596,596,596,596,0
20231227,104400,329779763,596,596,596,596,10
20231227,104300,329773803,598,598,598,598,4
20231227,104200,329771411,593,593,593,593,0
20231227,104100,329771411,593,593,593,593,0
20231227,104000,329771411,593,596,596,592,1537
20231227,103900,328859504,595,595,595,595,0
20231227,103800,328859504,595,595,595,595,4000
20231227,103700,326479504,595,595,595,595,0
20231227,103600,326479504,595,594,595,594,5600
20231227,103500,323148907,594,594,594,594,10
20231227,103400,323142967,594,594,594,594,1
20231227,103300,323142373,594,594,594,594,329
20231227,103200,322946947,593,593,593,593,69
20231227,103100,322906030,593,593,593,593,31
20231227,103000,322887647,593,593,593,593,204
20231227,102900,322766675,593,593,593,593,90
20231227,102800,322713305,593,593,593,593,0
20231227,102700,322713305,593,593,593,593,7
20231227,102600,322709154,591,591,591,591,3
20231227,102500,322707381,590,591,591,590,50
20231227,102400,322677879,590,590,590,590,0
20231227,102300,322677879,590,590,590,590,398
20231227,102200,322443059,590,589,594,589,646
20231227,102100,322062453,589,590,590,589,210
20231227,102000,321938563,588,593,593,588,17543
20231227,101900,311584004,595,598,598,591,10603
20231227,101800,305300671,599,599,599,599,79
20231227,101700,305253350,596,599,599,596,31
20231227,101600,305234850,599,596,599,596,33
20231227,101500,305215104,596,597,597,596,197
20231227,101400,305097667,597,597,597,597,14
20231227,101300,305089309,601,597,601,597,662
20231227,101200,304692876,597,597,597,597,971
20231227,101100,304113189,597,598,598,597,111
20231227,101000,304046812,598,598,598,598,150
20231227,100900,303957112,598,597,598,597,6
20231227,100800,303953525,597,597,597,597,0
20231227,100700,303953525,597,597,597,597,530
20231227,100600,303637115,597,597,597,597,1691
20231227,100500,302627588,597,594,597,593,117
20231227,100400,302558132,600,600,600,600,0
20231227,100300,302558132,600,595,600,593,279
20231227,100200,302391647,595,594,595,590,15596
20231227,100100,293156490,594,595,595,593,2082
20231227,100000,291920337,595,595,595,595,371
20231227,095900,291699592,595,596,596,595,820
20231227,095800,291211361,595,600,600,595,10530
20231227,095700,284933447,602,602,602,602,0
20231227,095600,284933447,602,603,603,597,1183
20231227,095500,284227042,603,604,604,596,15342
20231227,095400,275044359,604,604,604,604,10
20231227,095300,275038319,605,605,605,605,16
20231227,095200,275028639,602,602,602,602,1068
20231227,095100,274385703,602,603,603,601,1044
20231227,095000,273757327,602,604,605,602,2425
20231227,094900,272295728,602,602,602,602,0
20231227,094800,272295728,602,602,602,602,0
20231227,094700,272295728,602,605,605,602,110
20231227,094600,272229478,609,603,609,600,49236
20231227,094500,242616525,603,604,604,603,122
20231227,094400,242542859,609,610,610,609,307
20231227,094300,242355889,604,608,608,604,7842
20231227,094200,237597643,609,613,613,609,2054
20231227,094100,236345157,613,613,613,613,1804
20231227,094000,235239305,613,613,613,609,4963
20231227,093900,232209304,613,615,615,610,11299
20231227,093800,225298543,615,615,615,615,1000
20231227,093700,224683543,615,612,615,612,1752
20231227,093600,223611313,612,613,613,612,1346
20231227,093500,222787459,612,616,620,612,18703
20231227,093400,211311383,620,616,623,615,27223
20231227,093300,194528044,622,617,622,613,4915
20231227,093200,191495530,613,623,623,613,44843
20231227,093100,163783136,619,623,627,619,32887
20231227,093000,143244841,619,618,624,613,66594
20231227,092900,102027545,618,619,619,618,2707
20231227,092800,100353005,618,617,619,617,15337
20231227,092700,90870952,618,618,619,618,5061
20231227,092600,87742415,618,616,619,616,18694
20231227,092500,76190936,616,614,617,613,1851
20231227,092400,75051072,617,616,617,613,1440
20231227,092300,74166740,618,607,618,607,32939
20231227,092200,53928654,607,606,607,606,2388
20231227,092100,52480223,606,605,607,605,1694
20231227,092000,51455148,605,605,605,605,691
20231227,091900,51037093,607,607,608,607,39
20231227,091800,51013419,606,607,607,606,287
20231227,091700,50839496,608,608,608,608,1017
20231227,091600,50221160,605,605,605,605,1275
20231227,091500,49449785,606,605,606,605,1518
20231227,091400,48530697,605,605,605,605,3990
20231227,091300,46116747,608,604,608,604,43
20231227,091200,46090771,604,604,604,604,1107
20231227,091100,45422143,602,608,608,602,4444
20231227,091000,42738048,607,607,608,607,4176
20231227,090900,40200693,609,609,609,609,2696
20231227,090800,38558829,609,607,609,607,12329
20231227,090700,31052574,608,607,608,607,1361
20231227,090600,30226443,605,603,605,603,138
20231227,090500,30142991,601,600,601,600,1307
20231227,090400,29357946,597,597,597,597,300
20231227,090300,29178846,596,597,597,596,20154
20231227,090200,17166067,596,601,601,596,21911
20231227,090100,4036886,601,603,603,601,1886
20231227,090000,2899879,603,602,603,602,4817