KissMeData/078590/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194800,534472331,461,461,461,461,20896
20231221,194700,534472331,461,461,461,461,0
20231221,194600,534472331,461,461,461,461,0
20231221,194500,534472331,461,461,461,461,0
20231221,194400,534472331,461,461,461,461,0
20231221,194300,534472331,461,461,461,461,0
20231221,194200,534472331,461,461,461,461,0
20231221,194100,534472331,461,461,461,461,0
20231221,194000,534472331,461,461,461,461,0
20231221,193900,534472331,461,461,461,461,0
20231221,193800,534472331,461,461,461,461,0
20231221,193700,534472331,461,461,461,461,0
20231221,193600,534472331,461,461,461,461,0
20231221,193500,534472331,461,461,461,461,0
20231221,193400,534472331,461,461,461,461,0
20231221,193300,534472331,461,461,461,461,0
20231221,193200,534472331,461,461,461,461,0
20231221,193100,534472331,461,461,461,461,0
20231221,193000,534472331,461,461,461,461,0
20231221,192900,534472331,461,461,461,461,0
20231221,192800,534472331,461,461,461,461,0
20231221,192700,534472331,461,461,461,461,0
20231221,192600,534472331,461,461,461,461,0
20231221,192500,534472331,461,461,461,461,0
20231221,192400,534472331,461,461,461,461,0
20231221,192300,534472331,461,461,461,461,0
20231221,192200,534472331,461,461,461,461,0
20231221,192100,534472331,461,461,461,461,0
20231221,192000,534472331,461,461,461,461,0
20231221,191900,534472331,461,461,461,461,0
20231221,191800,534472331,461,461,461,461,20896
20231221,191700,534472331,461,461,461,461,0
20231221,191600,534472331,461,461,461,461,0
20231221,191500,534472331,461,461,461,461,0
20231221,191400,534472331,461,461,461,461,0
20231221,191300,534472331,461,461,461,461,0
20231221,191200,534472331,461,461,461,461,0
20231221,191100,534472331,461,461,461,461,0
20231221,191000,534472331,461,461,461,461,0
20231221,190900,534472331,461,461,461,461,0
20231221,190800,534472331,461,461,461,461,0
20231221,190700,534472331,461,461,461,461,0
20231221,190600,534472331,461,461,461,461,0
20231221,190500,534472331,461,461,461,461,0
20231221,190400,534472331,461,461,461,461,0
20231221,190300,534472331,461,461,461,461,0
20231221,190200,534472331,461,461,461,461,0
20231221,190100,534472331,461,461,461,461,0
20231221,190000,534472331,461,461,461,461,0
20231221,185900,534472331,461,461,461,461,0
20231221,185800,534472331,461,461,461,461,0
20231221,185700,534472331,461,461,461,461,0
20231221,185600,534472331,461,461,461,461,0
20231221,185500,534472331,461,461,461,461,0
20231221,185400,534472331,461,461,461,461,0
20231221,185300,534472331,461,461,461,461,0
20231221,185200,534472331,461,461,461,461,0
20231221,185100,534472331,461,461,461,461,0
20231221,185000,534472331,461,461,461,461,0
20231221,184900,534472331,461,461,461,461,0
20231221,184800,534472331,461,461,461,461,20896
20231221,184700,534472331,461,461,461,461,0
20231221,184600,534472331,461,461,461,461,0
20231221,184500,534472331,461,461,461,461,0
20231221,184400,534472331,461,461,461,461,0
20231221,184300,534472331,461,461,461,461,0
20231221,184200,534472331,461,461,461,461,0
20231221,184100,534472331,461,461,461,461,0
20231221,184000,534472331,461,461,461,461,0
20231221,183900,534472331,461,461,461,461,0
20231221,183800,534472331,461,461,461,461,0
20231221,183700,534472331,461,461,461,461,0
20231221,183600,534472331,461,461,461,461,0
20231221,183500,534472331,461,461,461,461,0
20231221,183400,534472331,461,461,461,461,0
20231221,183300,534472331,461,461,461,461,0
20231221,183200,534472331,461,461,461,461,0
20231221,183100,534472331,461,461,461,461,0
20231221,183000,534472331,461,461,461,461,0
20231221,182900,534472331,461,461,461,461,0
20231221,182800,534472331,461,461,461,461,0
20231221,182700,534472331,461,461,461,461,0
20231221,182600,534472331,461,461,461,461,0
20231221,182500,534472331,461,461,461,461,0
20231221,182400,534472331,461,461,461,461,0
20231221,182300,534472331,461,461,461,461,0
20231221,182200,534472331,461,461,461,461,0
20231221,182100,534472331,461,461,461,461,0
20231221,182000,534472331,461,461,461,461,0
20231221,181900,534472331,461,461,461,461,0
20231221,181800,534472331,461,461,461,461,20896
20231221,181700,534472331,461,461,461,461,0
20231221,181600,534472331,461,461,461,461,0
20231221,181500,534472331,461,461,461,461,0
20231221,181400,534472331,461,461,461,461,0
20231221,181300,534472331,461,461,461,461,0
20231221,181200,534472331,461,461,461,461,0
20231221,181100,534472331,461,461,461,461,0
20231221,181000,534472331,461,461,461,461,0
20231221,180900,534472331,461,461,461,461,0
20231221,180800,534472331,461,461,461,461,0
20231221,180700,534472331,461,461,461,461,0
20231221,180600,534472331,461,461,461,461,0
20231221,180500,534472331,461,461,461,461,0
20231221,180400,534472331,461,461,461,461,0
20231221,180300,534472331,461,461,461,461,0
20231221,180200,534472331,461,461,461,461,0
20231221,180100,534472331,461,461,461,461,0
20231221,180000,534472331,461,461,461,461,0
20231221,175900,534472331,461,461,461,461,0
20231221,175800,534472331,461,461,461,461,0
20231221,175700,534472331,461,461,461,461,0
20231221,175600,534472331,461,461,461,461,0
20231221,175500,534472331,461,461,461,461,0
20231221,175400,534472331,461,461,461,461,0
20231221,175300,534472331,461,461,461,461,0
20231221,175200,534472331,461,461,461,461,0
20231221,175100,534472331,461,461,461,461,0
20231221,175000,534472331,461,461,461,461,0
20231221,174900,534472331,461,461,461,461,0
20231221,174800,534472331,461,461,461,461,20896
20231221,174700,534472331,461,461,461,461,0
20231221,174600,534472331,461,461,461,461,0
20231221,174500,534472331,461,461,461,461,0
20231221,174400,534472331,461,461,461,461,0
20231221,174300,534472331,461,461,461,461,0
20231221,174200,534472331,461,461,461,461,0
20231221,174100,534472331,461,461,461,461,0
20231221,174000,534472331,461,461,461,461,0
20231221,173900,534472331,461,461,461,461,0
20231221,173800,534472331,461,461,461,461,0
20231221,173700,534472331,461,461,461,461,0
20231221,173600,534472331,461,461,461,461,0
20231221,173500,534472331,461,461,461,461,0
20231221,173400,534472331,461,461,461,461,0
20231221,173300,534472331,461,461,461,461,0
20231221,173200,534472331,461,461,461,461,0
20231221,173100,534472331,461,461,461,461,0
20231221,173000,534472331,461,461,461,461,0
20231221,172900,534472331,461,461,461,461,0
20231221,172800,534472331,461,461,461,461,0
20231221,172700,534472331,461,461,461,461,0
20231221,172600,534472331,461,461,461,461,0
20231221,172500,534472331,461,461,461,461,0
20231221,172400,534472331,461,461,461,461,0
20231221,172300,534472331,461,461,461,461,0
20231221,172200,534472331,461,461,461,461,0
20231221,172100,534472331,461,461,461,461,0
20231221,172000,534472331,461,461,461,461,0
20231221,171900,534472331,461,461,461,461,0
20231221,171800,534472331,461,461,461,461,20896
20231221,171700,534472331,461,461,461,461,0
20231221,171600,534472331,461,461,461,461,0
20231221,171500,534472331,461,461,461,461,0
20231221,171400,534472331,461,461,461,461,0
20231221,171300,534472331,461,461,461,461,0
20231221,171200,534472331,461,461,461,461,0
20231221,171100,534472331,461,461,461,461,0
20231221,171000,534472331,461,461,461,461,0
20231221,170900,534472331,461,461,461,461,0
20231221,170800,534472331,461,461,461,461,0
20231221,170700,534472331,461,461,461,461,0
20231221,170600,534472331,461,461,461,461,0
20231221,170500,534472331,461,461,461,461,0
20231221,170400,534472331,461,461,461,461,0
20231221,170300,534472331,461,461,461,461,0
20231221,170200,534472331,461,461,461,461,0
20231221,170100,534472331,461,461,461,461,0
20231221,170000,534472331,461,461,461,461,0
20231221,165900,534472331,461,461,461,461,0
20231221,165800,534472331,461,461,461,461,0
20231221,165700,534472331,461,461,461,461,0
20231221,165600,534472331,461,461,461,461,0
20231221,165500,534472331,461,461,461,461,0
20231221,165400,534472331,461,461,461,461,0
20231221,165300,534472331,461,461,461,461,0
20231221,165200,534472331,461,461,461,461,0
20231221,165100,534472331,461,461,461,461,0
20231221,165000,534472331,461,461,461,461,0
20231221,164900,534472331,461,461,461,461,0
20231221,164800,534472331,461,461,461,461,20896
20231221,164700,534472331,461,461,461,461,0
20231221,164600,534472331,461,461,461,461,0
20231221,164500,534472331,461,461,461,461,0
20231221,164400,534472331,461,461,461,461,0
20231221,164300,534472331,461,461,461,461,0
20231221,164200,534472331,461,461,461,461,0
20231221,164100,534472331,461,461,461,461,0
20231221,164000,534472331,461,461,461,461,0
20231221,163900,534472331,461,461,461,461,0
20231221,163800,534472331,461,461,461,461,0
20231221,163700,534472331,461,461,461,461,0
20231221,163600,534472331,461,461,461,461,0
20231221,163500,534472331,461,461,461,461,0
20231221,163400,534472331,461,461,461,461,0
20231221,163300,534472331,461,461,461,461,0
20231221,163200,534472331,461,461,461,461,0
20231221,163100,534472331,461,461,461,461,0
20231221,163000,534472331,461,461,461,461,0
20231221,162900,534472331,461,461,461,461,0
20231221,162800,534472331,461,461,461,461,0
20231221,162700,534472331,461,461,461,461,0
20231221,162600,534472331,461,461,461,461,0
20231221,162500,534472331,461,461,461,461,0
20231221,162400,534472331,461,461,461,461,0
20231221,162300,534472331,461,461,461,461,0
20231221,162200,534472331,461,461,461,461,0
20231221,162100,534472331,461,461,461,461,0
20231221,162000,534472331,461,461,461,461,0
20231221,161900,534472331,461,461,461,461,0
20231221,161800,534472331,461,461,461,461,20896
20231221,161700,534472331,461,461,461,461,0
20231221,161600,534472331,461,461,461,461,0
20231221,161500,534472331,461,461,461,461,0
20231221,161400,534472331,461,461,461,461,0
20231221,161300,534472331,461,461,461,461,0
20231221,161200,534472331,461,461,461,461,0
20231221,161100,534472331,461,461,461,461,0
20231221,161000,534472331,461,461,461,461,0
20231221,160900,534472331,461,461,461,461,0
20231221,160800,534472331,461,461,461,461,0
20231221,160700,534472331,461,461,461,461,0
20231221,160600,534472331,461,461,461,461,0
20231221,160500,534472331,461,461,461,461,0
20231221,160400,534472331,461,461,461,461,0
20231221,160300,534472331,461,461,461,461,0
20231221,160200,534472331,461,461,461,461,0
20231221,160100,534472331,461,461,461,461,0
20231221,160000,534472331,461,461,461,461,0
20231221,155900,534472331,461,461,461,461,0
20231221,155800,534472331,461,461,461,461,0
20231221,155700,534472331,461,461,461,461,0
20231221,155600,534472331,461,461,461,461,0
20231221,155500,534472331,461,461,461,461,0
20231221,155400,534472331,461,461,461,461,0
20231221,155300,534472331,461,461,461,461,0
20231221,155200,534472331,461,461,461,461,0
20231221,155100,534472331,461,461,461,461,0
20231221,155000,534472331,461,461,461,461,0
20231221,154900,534472331,461,461,461,461,0
20231221,154800,534472331,461,461,461,461,20896
20231221,154700,534472331,461,461,461,461,0
20231221,154600,534472331,461,461,461,461,0
20231221,154500,534472331,461,461,461,461,0
20231221,154400,534472331,461,461,461,461,0
20231221,154300,534472331,461,461,461,461,0
20231221,154200,534472331,461,461,461,461,0
20231221,154100,534472331,461,461,461,461,0
20231221,154000,534472331,461,461,461,461,0
20231221,153900,534472331,461,461,461,461,0
20231221,153800,534472331,461,461,461,461,0
20231221,153700,534472331,461,461,461,461,0
20231221,153600,534472331,461,461,461,461,0
20231221,153500,534472331,461,461,461,461,0
20231221,153400,534472331,461,461,461,461,0
20231221,153300,534472331,461,461,461,461,0
20231221,153200,534472331,461,461,461,461,0
20231221,153100,534472331,461,461,461,461,0
20231221,153000,534472331,461,461,461,461,20896
20231221,152900,524839275,461,461,461,461,0
20231221,152800,524839275,461,461,461,461,0
20231221,152700,524839275,461,461,461,461,0
20231221,152600,524839275,461,461,461,461,0
20231221,152500,524839275,461,461,461,461,0
20231221,152400,524839275,461,461,461,461,0
20231221,152300,524839275,461,461,461,461,0
20231221,152200,524839275,461,461,461,461,0
20231221,152100,524839275,461,461,461,461,0
20231221,152000,524839275,461,461,461,461,0
20231221,151900,524839275,461,460,461,459,5738
20231221,151800,522200812,460,460,460,460,1
20231221,151700,522200352,457,460,460,457,6015
20231221,151600,519445846,461,461,461,461,95
20231221,151500,519402051,461,461,461,461,22
20231221,151400,519391909,460,460,461,460,2012
20231221,151300,518466378,459,459,459,459,100
20231221,151200,518420478,457,461,461,457,8099
20231221,151100,514706473,461,461,461,461,12
20231221,151000,514700941,461,461,461,458,5002
20231221,150900,512410013,458,460,460,458,10000
20231221,150800,507830010,460,458,460,458,7870
20231221,150700,504222576,458,458,458,458,3202
20231221,150600,502756060,458,459,459,458,13566
20231221,150500,496539339,460,461,461,460,240
20231221,150400,496428739,461,461,461,461,3
20231221,150300,496427356,460,460,460,460,1000
20231221,150200,495967356,459,460,460,459,32
20231221,150100,495952637,460,460,460,459,7834
20231221,150000,492352197,460,460,460,460,60
20231221,145900,492324597,460,462,462,460,1275
20231221,145800,491736579,462,459,462,458,2710
20231221,145700,490487658,459,459,459,458,700
20231221,145600,490166402,458,459,459,458,667
20231221,145500,489860515,458,458,458,458,0
20231221,145400,489860515,458,462,462,458,45000
20231221,145300,469156681,462,462,462,462,0
20231221,145200,469156681,462,462,462,462,500
20231221,145100,468925681,462,462,462,462,1400
20231221,145000,468278881,462,461,462,461,514
20231221,144900,468041427,461,461,461,461,2590
20231221,144800,466847437,463,463,463,463,0
20231221,144700,466847437,463,463,463,463,700
20231221,144600,466523337,463,463,463,463,200
20231221,144500,466430737,463,461,463,460,1100
20231221,144400,465924337,460,461,461,460,10000
20231221,144300,461323003,460,462,462,460,10000
20231221,144200,456720950,461,463,463,461,502
20231221,144100,456489524,461,460,461,460,716
20231221,144000,456159455,460,461,461,460,7782
20231221,143900,452579376,461,463,463,461,11526
20231221,143800,447263771,463,464,464,463,103
20231221,143700,447216079,463,462,463,462,486
20231221,143600,446991062,461,462,462,461,32
20231221,143500,446976286,462,462,462,462,0
20231221,143400,446976286,462,461,462,461,2
20231221,143300,446975363,461,461,461,461,0
20231221,143200,446975363,461,461,461,461,14489
20231221,143100,440295934,461,462,462,461,5000
20231221,143000,437987738,462,463,463,462,10480
20231221,142900,433143978,462,463,463,462,1319
20231221,142800,432534596,463,463,463,463,6
20231221,142700,432531818,465,465,465,462,20033
20231221,142600,423268574,465,465,465,465,2800
20231221,142500,421966574,463,465,465,463,14008
20231221,142400,415462838,465,465,465,465,202
20231221,142300,415368908,465,464,465,463,10595
20231221,142200,410462503,464,463,464,463,1560
20231221,142100,409739163,464,464,465,464,22522
20231221,142000,399287955,464,464,464,464,1
20231221,141900,399287491,465,465,465,465,20
20231221,141800,399278191,465,465,465,465,100
20231221,141700,399231691,465,465,465,465,22
20231221,141600,399221461,465,465,465,465,0
20231221,141500,399221461,465,465,465,465,1
20231221,141400,399220996,464,465,465,464,41
20231221,141300,399201932,464,464,464,464,422
20231221,141200,399006124,464,465,465,464,9297
20231221,141100,394691296,466,465,466,465,7
20231221,141000,394688040,464,464,464,464,0
20231221,140900,394688040,464,464,464,464,0
20231221,140800,394688040,464,465,465,464,11000
20231221,140700,389579178,466,466,466,466,10
20231221,140600,389574518,466,466,466,466,0
20231221,140500,389574518,466,466,466,466,20
20231221,140400,389565198,466,466,466,466,0
20231221,140300,389565198,466,466,466,466,11676
20231221,140200,384124182,468,468,468,468,81
20231221,140100,384086274,467,467,467,467,501
20231221,140000,383852307,466,466,466,466,142
20231221,135900,383786135,468,468,468,468,0
20231221,135800,383786135,468,468,468,468,0
20231221,135700,383786135,468,468,468,468,4089
20231221,135600,381872483,468,466,468,466,139
20231221,135500,381807597,466,466,466,466,9
20231221,135400,381803403,467,467,467,467,58
20231221,135300,381776317,467,467,467,467,16
20231221,135200,381768845,467,467,467,467,1
20231221,135100,381768378,467,467,467,467,550
20231221,135000,381511528,467,467,467,467,1310
20231221,134900,380899758,466,467,467,466,796
20231221,134800,380528146,467,466,467,466,714
20231221,134700,380195408,466,466,466,466,228
20231221,134600,380089160,466,466,466,466,1001
20231221,134500,379622694,466,466,466,466,100
20231221,134400,379576094,466,466,466,466,26
20231221,134300,379563978,467,467,467,467,1000
20231221,134200,379096978,466,467,467,466,2
20231221,134100,379096045,465,465,465,465,0
20231221,134000,379096045,465,467,467,465,3393
20231221,133900,377518114,468,465,468,465,3011
20231221,133800,376117596,464,467,467,464,4096
20231221,133700,374211791,469,469,469,469,228
20231221,133600,374104859,469,469,469,469,1
20231221,133500,374104390,468,468,468,468,100
20231221,133400,374057590,468,468,468,468,0
20231221,133300,374057590,468,468,468,468,0
20231221,133200,374057590,468,468,468,468,1834
20231221,133100,373199278,470,470,470,470,0
20231221,133000,373199278,470,468,470,468,2
20231221,132900,373198340,469,469,469,469,565
20231221,132800,372933355,468,468,468,468,0
20231221,132700,372933355,468,468,468,468,0
20231221,132600,372933355,468,468,468,468,1000
20231221,132500,372465355,470,470,470,470,5
20231221,132400,372463005,470,470,470,467,1850
20231221,132300,371593514,470,469,470,469,7808
20231221,132200,367923951,469,469,469,469,0
20231221,132100,367923951,469,469,469,469,2
20231221,132000,367923013,469,469,469,469,1
20231221,131900,367922544,466,465,466,465,2191
20231221,131800,366902329,465,466,466,465,300
20231221,131700,366762729,465,465,465,465,0
20231221,131600,366762729,465,466,466,465,16
20231221,131500,366755274,466,466,466,466,881
20231221,131400,366344728,467,467,467,467,87
20231221,131300,366304099,467,467,467,467,15
20231221,131200,366297094,468,468,468,468,10
20231221,131100,366292414,468,468,468,468,126
20231221,131000,366233446,468,468,468,468,6
20231221,130900,366230638,468,467,468,467,34
20231221,130800,366214727,465,465,465,465,0
20231221,130700,366214727,465,468,468,465,170
20231221,130600,366135482,468,468,468,468,116
20231221,130500,366081194,468,465,468,465,52
20231221,130400,366056864,464,464,465,464,4606
20231221,130300,363919580,464,464,468,464,8933
20231221,130200,359772196,463,463,463,463,6343
20231221,130100,356835387,463,464,464,463,6430
20231221,130000,353852153,467,465,467,464,1621
20231221,125900,353099038,467,467,467,467,100
20231221,125800,353052338,465,466,466,464,2252
20231221,125700,352002915,466,464,466,464,1363
20231221,125600,351370480,463,464,464,463,22727
20231221,125500,340825344,464,467,468,463,44190
20231221,125400,320291170,467,468,468,467,42100
20231221,125300,300630241,468,468,468,468,19869
20231221,125200,291331549,470,468,470,467,14753
20231221,125100,284436666,468,469,469,468,2824
20231221,125000,283115016,469,469,469,469,460
20231221,124900,282899276,469,468,469,468,1675
20231221,124800,282113723,469,469,469,469,924
20231221,124700,281680367,467,467,467,467,7579
20231221,124600,278140974,467,467,469,467,14813
20231221,124500,271219993,467,467,467,467,1500
20231221,124400,270519493,467,470,470,467,21345
20231221,124300,260521133,470,470,470,470,1009
20231221,124200,260046903,472,472,472,472,9
20231221,124100,260042655,470,471,471,470,13207
20231221,124000,253835165,471,475,475,471,3343
20231221,123900,252260187,472,472,472,472,1009
20231221,123800,251783939,475,475,475,475,0
20231221,123700,251783939,475,475,475,475,0
20231221,123600,251783939,475,475,475,475,168
20231221,123500,251704139,475,475,475,475,1
20231221,123400,251703664,476,476,476,476,0
20231221,123300,251703664,476,472,476,471,6357
20231221,123200,248695955,472,472,472,472,0
20231221,123100,248695955,472,472,472,472,348
20231221,123000,248531699,472,472,472,472,1152
20231221,122900,247987955,472,472,472,472,56
20231221,122800,247961523,472,472,472,472,0
20231221,122700,247961523,472,472,472,472,150
20231221,122600,247890723,472,472,472,472,0
20231221,122500,247890723,472,472,472,472,0
20231221,122400,247890723,472,472,472,472,0
20231221,122300,247890723,472,472,472,472,0
20231221,122200,247890723,472,472,472,472,25
20231221,122100,247878923,472,472,472,472,155
20231221,122000,247805763,472,472,472,472,1
20231221,121900,247805291,472,470,472,470,657
20231221,121800,247496419,470,470,470,470,3226
20231221,121700,245980199,470,470,470,470,250
20231221,121600,245862699,470,470,470,470,1065
20231221,121500,245362149,470,470,470,469,100
20231221,121400,245315192,470,470,470,470,154
20231221,121300,245242812,470,470,471,470,2352
20231221,121200,244137371,472,469,472,469,2
20231221,121100,244136430,469,470,470,469,5000
20231221,121000,241789594,472,472,472,472,16
20231221,120900,241782042,470,470,470,470,5000
20231221,120800,239432042,471,472,472,471,36
20231221,120700,239415070,472,472,472,472,110
20231221,120600,239363150,472,472,472,472,4
20231221,120500,239361262,472,472,472,472,21
20231221,120400,239351350,472,472,472,472,19
20231221,120300,239342382,472,472,472,472,3408
20231221,120200,237733806,472,472,472,472,26
20231221,120100,237721534,472,470,472,470,3005
20231221,120000,236309174,472,472,472,472,0
20231221,115900,236309174,472,471,472,470,5433
20231221,115800,233754628,472,471,472,470,2933
20231221,115700,232376038,472,471,472,471,113
20231221,115600,232322772,472,473,473,471,78
20231221,115500,232285911,473,473,473,473,1
20231221,115400,232285438,473,473,473,473,300
20231221,115300,232143538,473,473,473,473,80
20231221,115200,232105698,473,473,473,473,249
20231221,115100,231987921,473,473,473,473,0
20231221,115000,231987921,473,473,473,473,12
20231221,114900,231982245,471,473,473,471,5000
20231221,114800,229627209,473,473,473,473,7990
20231221,114700,225847939,473,470,473,470,1682
20231221,114600,225052359,473,473,473,473,1
20231221,114500,225051886,471,470,471,470,492
20231221,114400,224820554,471,471,471,471,200
20231221,114300,224726354,470,470,471,470,1311
20231221,114200,224110084,471,471,471,471,3874
20231221,114100,222285430,471,471,471,471,0
20231221,114000,222285430,471,472,473,471,1608
20231221,113900,221526999,473,473,473,473,0
20231221,113800,221526999,473,473,473,473,1847
20231221,113700,220653368,475,475,475,475,50
20231221,113600,220629618,475,475,475,475,0
20231221,113500,220629618,475,475,475,475,0
20231221,113400,220629618,475,475,475,475,14
20231221,113300,220622968,475,474,475,474,1363
20231221,113200,219976894,474,472,474,472,9043
20231221,113100,215708554,471,472,472,471,2026
20231221,113000,214754307,473,473,473,473,225
20231221,112900,214647882,473,473,473,473,75
20231221,112800,214612407,473,472,473,472,1156
20231221,112700,214066619,473,473,473,473,3
20231221,112600,214065200,474,474,474,474,94
20231221,112500,214020644,474,474,474,474,5
20231221,112400,214018274,474,474,474,474,4
20231221,112300,214016378,474,471,474,471,1002
20231221,112200,213544433,469,474,474,469,5099
20231221,112100,211138928,474,474,474,474,500
20231221,112000,210901928,474,474,474,474,0
20231221,111900,210901928,474,474,474,474,2100
20231221,111800,209906528,474,474,474,474,26
20231221,111700,209894204,474,474,474,474,90
20231221,111600,209851544,474,474,474,474,2991
20231221,111500,208433810,474,473,474,473,2605
20231221,111400,207199728,471,471,471,471,7
20231221,111300,207196431,473,473,473,473,1
20231221,111200,207195958,468,473,473,468,10505
20231221,111100,202255540,474,474,474,474,6
20231221,111000,202252696,474,474,474,472,1553
20231221,110900,201519676,474,474,474,474,1
20231221,110800,201519202,474,474,474,474,0
20231221,110700,201519202,474,474,474,474,576
20231221,110600,201246178,474,472,474,472,5095
20231221,110500,198833147,472,472,472,472,0
20231221,110400,198833147,472,472,472,472,0
20231221,110300,198833147,472,472,472,472,301
20231221,110200,198691075,472,472,472,472,1058
20231221,110100,198191699,472,472,472,472,315
20231221,110000,198043019,472,468,472,467,3653
20231221,105900,196333412,468,468,468,467,13265
20231221,105800,190125408,468,469,469,467,649
20231221,105700,189821681,469,468,469,468,8
20231221,105600,189817934,469,469,470,467,12420
20231221,105500,184004800,469,470,470,469,8096
20231221,105400,180205023,470,470,470,470,0
20231221,105300,180205023,470,470,470,470,2121
20231221,105200,179208153,470,469,470,469,3
20231221,105100,179206745,470,470,470,470,403
20231221,105000,179017335,470,470,470,470,0
20231221,104900,179017335,470,470,470,470,102
20231221,104800,178969395,470,473,473,470,1007
20231221,104700,178496099,473,473,473,473,20
20231221,104600,178486639,473,470,473,470,99
20231221,104500,178440103,469,469,469,469,0
20231221,104400,178440103,469,473,473,469,10256
20231221,104300,173620460,473,473,473,473,1
20231221,104200,173619987,471,471,471,471,993
20231221,104100,173152284,471,471,471,471,0
20231221,104000,173152284,471,471,471,471,1
20231221,103900,173151813,470,470,470,470,191
20231221,103800,173062043,472,472,472,472,302
20231221,103700,172919499,472,473,473,472,600
20231221,103600,172635799,473,476,476,470,11957
20231221,103500,166984677,469,470,471,469,50392
20231221,103400,143346215,470,472,472,470,7459
20231221,103300,139837433,472,473,473,472,1327
20231221,103200,139211081,473,473,473,473,0
20231221,103100,139211081,473,473,473,473,5765
20231221,103000,136484236,473,473,477,473,2640
20231221,102900,135235512,473,472,477,472,11330
20231221,102800,129865890,472,472,472,472,20
20231221,102700,129856450,472,472,472,472,8723
20231221,102600,125739194,472,474,474,472,2379
20231221,102500,124615706,474,474,474,474,197
20231221,102400,124522328,474,473,474,472,3549
20231221,102300,122847195,472,472,472,472,18
20231221,102200,122838699,472,472,472,472,15
20231221,102100,122831619,473,473,473,473,339
20231221,102000,122671272,473,474,474,473,3326
20231221,101900,121097807,477,477,477,477,215
20231221,101800,120995252,474,474,474,474,3
20231221,101700,120993830,477,477,477,477,1
20231221,101600,120993353,474,475,475,474,1974
20231221,101500,120057638,475,475,475,475,65
20231221,101400,120026763,475,475,475,475,100
20231221,101300,119979263,475,475,475,475,151
20231221,101200,119907538,474,475,475,474,85
20231221,101100,119867243,475,475,475,475,301
20231221,101000,119724268,475,473,475,473,10166
20231221,100900,114905406,473,472,473,472,2084
20231221,100800,113919692,472,472,473,472,3888
20231221,100700,112084546,473,472,473,472,136
20231221,100600,112020331,472,472,472,472,0
20231221,100500,112020331,472,473,473,472,18
20231221,100400,112011818,473,471,473,471,6153
20231221,100300,109108229,473,473,473,473,0
20231221,100200,109108229,473,470,473,470,3543
20231221,100100,107443010,470,471,471,470,10846
20231221,100000,102344536,470,471,471,470,1709
20231221,095900,101540098,473,473,473,473,562
20231221,095800,101274272,470,470,471,470,2589
20231221,095700,100057440,470,474,474,470,32311
20231221,095600,84848474,474,474,474,474,0
20231221,095500,84848474,474,474,475,474,266
20231221,095400,84722389,475,475,475,475,257
20231221,095300,84600314,475,475,475,475,4
20231221,095200,84598414,474,473,474,473,1036
20231221,095100,84107351,474,475,475,474,1627
20231221,095000,83335626,474,474,474,474,1
20231221,094900,83335152,475,475,475,475,5637
20231221,094800,80657577,475,475,475,475,6750
20231221,094700,77451327,475,475,475,475,614
20231221,094600,77159677,475,475,475,475,92
20231221,094500,77115977,471,473,473,471,11503
20231221,094400,71687207,473,474,474,473,1602
20231221,094300,70929460,473,475,475,473,3253
20231221,094200,69386591,477,477,477,477,5196
20231221,094100,66908099,478,478,478,478,204
20231221,094000,66810587,478,478,478,478,1107
20231221,093900,66281441,478,479,479,478,1511
20231221,093800,65559173,479,479,480,479,22179
20231221,093700,54935431,480,480,480,480,146
20231221,093600,54865351,480,479,480,479,701
20231221,093500,54529570,479,478,479,477,552
20231221,093400,54265197,478,477,478,477,2
20231221,093300,54264242,477,475,477,475,3796
20231221,093200,52456637,475,473,476,471,2001
20231221,093100,51509815,470,475,475,470,19000
20231221,093000,42549554,477,477,477,477,12
20231221,092900,42543830,477,474,477,474,3830
20231221,092800,40718102,477,475,477,475,502
20231221,092700,40479650,474,474,474,474,507
20231221,092600,40239332,474,477,477,474,3019
20231221,092500,38806692,477,477,477,477,6
20231221,092400,38803830,478,478,478,478,2000
20231221,092300,37847830,478,475,478,475,614
20231221,092200,37556150,475,475,475,475,136
20231221,092100,37491550,478,474,478,473,11973
20231221,092000,31826074,473,473,473,472,943
20231221,091900,31380236,473,474,474,473,3672
20231221,091800,29642379,473,473,473,473,3908
20231221,091700,27793895,475,473,475,473,717
20231221,091600,27454750,474,474,474,474,1200
20231221,091500,26885950,474,474,475,474,2160
20231221,091400,25862060,475,475,475,472,9335
20231221,091300,21447178,472,473,473,472,10528
20231221,091200,16467577,473,473,474,472,562
20231221,091100,16201705,473,477,477,472,9013
20231221,091000,11926593,477,477,477,477,551
20231221,090900,11663766,477,476,477,476,2540
20231221,090800,10454711,475,476,476,475,181
20231221,090700,10368670,476,476,476,476,82
20231221,090600,10329638,477,477,477,476,102
20231221,090500,10280985,474,473,474,473,474
20231221,090400,10056779,473,473,473,473,508
20231221,090300,9816495,475,475,478,472,3009
20231221,090200,8393920,472,474,474,472,2092
20231221,090100,7404539,481,477,485,471,13283
20231221,090000,1132517,486,479,486,479,2357