KissMeData/118000/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201000,68893068,390,390,390,390,8427
20231220,200900,68893068,390,390,390,390,0
20231220,200800,68893068,390,390,390,390,0
20231220,200700,68893068,390,390,390,390,0
20231220,200600,68893068,390,390,390,390,0
20231220,200500,68893068,390,390,390,390,0
20231220,200400,68893068,390,390,390,390,0
20231220,200300,68893068,390,390,390,390,0
20231220,200200,68893068,390,390,390,390,0
20231220,200100,68893068,390,390,390,390,0
20231220,200000,68893068,390,390,390,390,0
20231220,195900,68893068,390,390,390,390,0
20231220,195800,68893068,390,390,390,390,0
20231220,195700,68893068,390,390,390,390,0
20231220,195600,68893068,390,390,390,390,0
20231220,195500,68893068,390,390,390,390,0
20231220,195400,68893068,390,390,390,390,0
20231220,195300,68893068,390,390,390,390,0
20231220,195200,68893068,390,390,390,390,0
20231220,195100,68893068,390,390,390,390,0
20231220,195000,68893068,390,390,390,390,0
20231220,194900,68893068,390,390,390,390,0
20231220,194800,68893068,390,390,390,390,0
20231220,194700,68893068,390,390,390,390,0
20231220,194600,68893068,390,390,390,390,0
20231220,194500,68893068,390,390,390,390,0
20231220,194400,68893068,390,390,390,390,0
20231220,194300,68893068,390,390,390,390,0
20231220,194200,68893068,390,390,390,390,0
20231220,194100,68893068,390,390,390,390,0
20231220,194000,68893068,390,390,390,390,8427
20231220,193900,68893068,390,390,390,390,0
20231220,193800,68893068,390,390,390,390,0
20231220,193700,68893068,390,390,390,390,0
20231220,193600,68893068,390,390,390,390,0
20231220,193500,68893068,390,390,390,390,0
20231220,193400,68893068,390,390,390,390,0
20231220,193300,68893068,390,390,390,390,0
20231220,193200,68893068,390,390,390,390,0
20231220,193100,68893068,390,390,390,390,0
20231220,193000,68893068,390,390,390,390,0
20231220,192900,68893068,390,390,390,390,0
20231220,192800,68893068,390,390,390,390,0
20231220,192700,68893068,390,390,390,390,0
20231220,192600,68893068,390,390,390,390,0
20231220,192500,68893068,390,390,390,390,0
20231220,192400,68893068,390,390,390,390,0
20231220,192300,68893068,390,390,390,390,0
20231220,192200,68893068,390,390,390,390,0
20231220,192100,68893068,390,390,390,390,0
20231220,192000,68893068,390,390,390,390,0
20231220,191900,68893068,390,390,390,390,0
20231220,191800,68893068,390,390,390,390,0
20231220,191700,68893068,390,390,390,390,0
20231220,191600,68893068,390,390,390,390,0
20231220,191500,68893068,390,390,390,390,0
20231220,191400,68893068,390,390,390,390,0
20231220,191300,68893068,390,390,390,390,0
20231220,191200,68893068,390,390,390,390,0
20231220,191100,68893068,390,390,390,390,0
20231220,191000,68893068,390,390,390,390,8427
20231220,190900,68893068,390,390,390,390,0
20231220,190800,68893068,390,390,390,390,0
20231220,190700,68893068,390,390,390,390,0
20231220,190600,68893068,390,390,390,390,0
20231220,190500,68893068,390,390,390,390,0
20231220,190400,68893068,390,390,390,390,0
20231220,190300,68893068,390,390,390,390,0
20231220,190200,68893068,390,390,390,390,0
20231220,190100,68893068,390,390,390,390,0
20231220,190000,68893068,390,390,390,390,0
20231220,185900,68893068,390,390,390,390,0
20231220,185800,68893068,390,390,390,390,0
20231220,185700,68893068,390,390,390,390,0
20231220,185600,68893068,390,390,390,390,0
20231220,185500,68893068,390,390,390,390,0
20231220,185400,68893068,390,390,390,390,0
20231220,185300,68893068,390,390,390,390,0
20231220,185200,68893068,390,390,390,390,0
20231220,185100,68893068,390,390,390,390,0
20231220,185000,68893068,390,390,390,390,0
20231220,184900,68893068,390,390,390,390,0
20231220,184800,68893068,390,390,390,390,0
20231220,184700,68893068,390,390,390,390,0
20231220,184600,68893068,390,390,390,390,0
20231220,184500,68893068,390,390,390,390,0
20231220,184400,68893068,390,390,390,390,0
20231220,184300,68893068,390,390,390,390,0
20231220,184200,68893068,390,390,390,390,0
20231220,184100,68893068,390,390,390,390,0
20231220,184000,68893068,390,390,390,390,8427
20231220,183900,68893068,390,390,390,390,0
20231220,183800,68893068,390,390,390,390,0
20231220,183700,68893068,390,390,390,390,0
20231220,183600,68893068,390,390,390,390,0
20231220,183500,68893068,390,390,390,390,0
20231220,183400,68893068,390,390,390,390,0
20231220,183300,68893068,390,390,390,390,0
20231220,183200,68893068,390,390,390,390,0
20231220,183100,68893068,390,390,390,390,0
20231220,183000,68893068,390,390,390,390,0
20231220,182900,68893068,390,390,390,390,0
20231220,182800,68893068,390,390,390,390,0
20231220,182700,68893068,390,390,390,390,0
20231220,182600,68893068,390,390,390,390,0
20231220,182500,68893068,390,390,390,390,0
20231220,182400,68893068,390,390,390,390,0
20231220,182300,68893068,390,390,390,390,0
20231220,182200,68893068,390,390,390,390,0
20231220,182100,68893068,390,390,390,390,0
20231220,182000,68893068,390,390,390,390,0
20231220,181900,68893068,390,390,390,390,0
20231220,181800,68893068,390,390,390,390,0
20231220,181700,68893068,390,390,390,390,0
20231220,181600,68893068,390,390,390,390,0
20231220,181500,68893068,390,390,390,390,0
20231220,181400,68893068,390,390,390,390,0
20231220,181300,68893068,390,390,390,390,0
20231220,181200,68893068,390,390,390,390,0
20231220,181100,68893068,390,390,390,390,0
20231220,181000,68893068,390,390,390,390,8427
20231220,180900,68893068,390,390,390,390,0
20231220,180800,68893068,390,390,390,390,0
20231220,180700,68893068,390,390,390,390,0
20231220,180600,68893068,390,390,390,390,0
20231220,180500,68893068,390,390,390,390,0
20231220,180400,68893068,390,390,390,390,0
20231220,180300,68893068,390,390,390,390,0
20231220,180200,68893068,390,390,390,390,0
20231220,180100,68893068,390,390,390,390,0
20231220,180000,68893068,390,390,390,390,0
20231220,175900,68893068,390,390,390,390,0
20231220,175800,68893068,390,390,390,390,0
20231220,175700,68893068,390,390,390,390,0
20231220,175600,68893068,390,390,390,390,0
20231220,175500,68893068,390,390,390,390,0
20231220,175400,68893068,390,390,390,390,0
20231220,175300,68893068,390,390,390,390,0
20231220,175200,68893068,390,390,390,390,0
20231220,175100,68893068,390,390,390,390,0
20231220,175000,68893068,390,390,390,390,0
20231220,174900,68893068,390,390,390,390,0
20231220,174800,68893068,390,390,390,390,0
20231220,174700,68893068,390,390,390,390,0
20231220,174600,68893068,390,390,390,390,0
20231220,174500,68893068,390,390,390,390,0
20231220,174400,68893068,390,390,390,390,0
20231220,174300,68893068,390,390,390,390,0
20231220,174200,68893068,390,390,390,390,0
20231220,174100,68893068,390,390,390,390,0
20231220,174000,68893068,390,390,390,390,8427
20231220,173900,68893068,390,390,390,390,0
20231220,173800,68893068,390,390,390,390,0
20231220,173700,68893068,390,390,390,390,0
20231220,173600,68893068,390,390,390,390,0
20231220,173500,68893068,390,390,390,390,0
20231220,173400,68893068,390,390,390,390,0
20231220,173300,68893068,390,390,390,390,0
20231220,173200,68893068,390,390,390,390,0
20231220,173100,68893068,390,390,390,390,0
20231220,173000,68893068,390,390,390,390,0
20231220,172900,68893068,390,390,390,390,0
20231220,172800,68893068,390,390,390,390,0
20231220,172700,68893068,390,390,390,390,0
20231220,172600,68893068,390,390,390,390,0
20231220,172500,68893068,390,390,390,390,0
20231220,172400,68893068,390,390,390,390,0
20231220,172300,68893068,390,390,390,390,0
20231220,172200,68893068,390,390,390,390,0
20231220,172100,68893068,390,390,390,390,0
20231220,172000,68893068,390,390,390,390,0
20231220,171900,68893068,390,390,390,390,0
20231220,171800,68893068,390,390,390,390,0
20231220,171700,68893068,390,390,390,390,0
20231220,171600,68893068,390,390,390,390,0
20231220,171500,68893068,390,390,390,390,0
20231220,171400,68893068,390,390,390,390,0
20231220,171300,68893068,390,390,390,390,0
20231220,171200,68893068,390,390,390,390,0
20231220,171100,68893068,390,390,390,390,0
20231220,171000,68893068,390,390,390,390,8427
20231220,170900,68893068,390,390,390,390,0
20231220,170800,68893068,390,390,390,390,0
20231220,170700,68893068,390,390,390,390,0
20231220,170600,68893068,390,390,390,390,0
20231220,170500,68893068,390,390,390,390,0
20231220,170400,68893068,390,390,390,390,0
20231220,170300,68893068,390,390,390,390,0
20231220,170200,68893068,390,390,390,390,0
20231220,170100,68893068,390,390,390,390,0
20231220,170000,68893068,390,390,390,390,0
20231220,165900,68893068,390,390,390,390,0
20231220,165800,68893068,390,390,390,390,0
20231220,165700,68893068,390,390,390,390,0
20231220,165600,68893068,390,390,390,390,0
20231220,165500,68893068,390,390,390,390,0
20231220,165400,68893068,390,390,390,390,0
20231220,165300,68893068,390,390,390,390,0
20231220,165200,68893068,390,390,390,390,0
20231220,165100,68893068,390,390,390,390,0
20231220,165000,68893068,390,390,390,390,0
20231220,164900,68893068,390,390,390,390,0
20231220,164800,68893068,390,390,390,390,0
20231220,164700,68893068,390,390,390,390,0
20231220,164600,68893068,390,390,390,390,0
20231220,164500,68893068,390,390,390,390,0
20231220,164400,68893068,390,390,390,390,0
20231220,164300,68893068,390,390,390,390,0
20231220,164200,68893068,390,390,390,390,0
20231220,164100,68893068,390,390,390,390,0
20231220,164000,68893068,390,390,390,390,8427
20231220,163900,68893068,390,390,390,390,0
20231220,163800,68893068,390,390,390,390,0
20231220,163700,68893068,390,390,390,390,0
20231220,163600,68893068,390,390,390,390,0
20231220,163500,68893068,390,390,390,390,0
20231220,163400,68893068,390,390,390,390,0
20231220,163300,68893068,390,390,390,390,0
20231220,163200,68893068,390,390,390,390,0
20231220,163100,68893068,390,390,390,390,0
20231220,163000,68893068,390,390,390,390,0
20231220,162900,68893068,390,390,390,390,0
20231220,162800,68893068,390,390,390,390,0
20231220,162700,68893068,390,390,390,390,0
20231220,162600,68893068,390,390,390,390,0
20231220,162500,68893068,390,390,390,390,0
20231220,162400,68893068,390,390,390,390,0
20231220,162300,68893068,390,390,390,390,0
20231220,162200,68893068,390,390,390,390,0
20231220,162100,68893068,390,390,390,390,0
20231220,162000,68893068,390,390,390,390,0
20231220,161900,68893068,390,390,390,390,0
20231220,161800,68893068,390,390,390,390,0
20231220,161700,68893068,390,390,390,390,0
20231220,161600,68893068,390,390,390,390,0
20231220,161500,68893068,390,390,390,390,0
20231220,161400,68893068,390,390,390,390,0
20231220,161300,68893068,390,390,390,390,0
20231220,161200,68893068,390,390,390,390,0
20231220,161100,68893068,390,390,390,390,0
20231220,161000,68893068,390,390,390,390,8427
20231220,160900,68893068,390,390,390,390,0
20231220,160800,68893068,390,390,390,390,0
20231220,160700,68893068,390,390,390,390,0
20231220,160600,68893068,390,390,390,390,0
20231220,160500,68893068,390,390,390,390,0
20231220,160400,68893068,390,390,390,390,0
20231220,160300,68893068,390,390,390,390,0
20231220,160200,68893068,390,390,390,390,0
20231220,160100,68893068,390,390,390,390,0
20231220,160000,68893068,390,390,390,390,0
20231220,155900,68893068,390,390,390,390,0
20231220,155800,68893068,390,390,390,390,0
20231220,155700,68893068,390,390,390,390,0
20231220,155600,68893068,390,390,390,390,0
20231220,155500,68893068,390,390,390,390,0
20231220,155400,68893068,390,390,390,390,0
20231220,155300,68893068,390,390,390,390,0
20231220,155200,68893068,390,390,390,390,0
20231220,155100,68893068,390,390,390,390,0
20231220,155000,68893068,390,390,390,390,0
20231220,154900,68893068,390,390,390,390,0
20231220,154800,68893068,390,390,390,390,0
20231220,154700,68893068,390,390,390,390,0
20231220,154600,68893068,390,390,390,390,0
20231220,154500,68893068,390,390,390,390,0
20231220,154400,68893068,390,390,390,390,0
20231220,154300,68893068,390,390,390,390,0
20231220,154200,68893068,390,390,390,390,0
20231220,154100,68893068,390,390,390,390,0
20231220,154000,68893068,390,390,390,390,8427
20231220,153900,68893068,390,390,390,390,0
20231220,153800,68893068,390,390,390,390,0
20231220,153700,68893068,390,390,390,390,0
20231220,153600,68893068,390,390,390,390,0
20231220,153500,68893068,390,390,390,390,0
20231220,153400,68893068,390,390,390,390,0
20231220,153300,68893068,390,390,390,390,0
20231220,153200,68893068,390,390,390,390,0
20231220,153100,68893068,390,390,390,390,0
20231220,153000,68893068,390,390,390,390,8427
20231220,152900,65606538,393,393,393,393,0
20231220,152800,65606538,393,393,393,393,0
20231220,152700,65606538,393,393,393,393,0
20231220,152600,65606538,393,393,393,393,0
20231220,152500,65606538,393,393,393,393,0
20231220,152400,65606538,393,393,393,393,0
20231220,152300,65606538,393,393,393,393,0
20231220,152200,65606538,393,393,393,393,0
20231220,152100,65606538,393,393,393,393,0
20231220,152000,65606538,393,393,393,393,0
20231220,151900,65606538,393,393,393,393,304
20231220,151800,65487066,394,394,394,394,30
20231220,151700,65475246,394,394,394,394,0
20231220,151600,65475246,394,394,394,394,0
20231220,151500,65475246,394,394,394,394,0
20231220,151400,65475246,394,394,394,394,0
20231220,151300,65475246,394,394,394,394,0
20231220,151200,65475246,394,394,394,394,3000
20231220,151100,64293246,394,394,394,394,0
20231220,151000,64293246,394,394,394,394,2
20231220,150900,64292458,395,395,395,395,0
20231220,150800,64292458,395,395,395,395,0
20231220,150700,64292458,395,395,395,395,5
20231220,150600,64290483,395,395,395,395,0
20231220,150500,64290483,395,395,395,395,0
20231220,150400,64290483,395,395,395,395,2
20231220,150300,64289693,393,393,393,393,0
20231220,150200,64289693,393,393,393,393,0
20231220,150100,64289693,393,393,393,393,0
20231220,150000,64289693,393,393,393,393,1
20231220,145900,64289300,394,394,394,394,24
20231220,145800,64279844,394,394,394,394,1
20231220,145700,64279450,394,394,394,394,0
20231220,145600,64279450,394,393,394,393,52
20231220,145500,64259009,393,393,393,393,0
20231220,145400,64259009,393,393,393,393,0
20231220,145300,64259009,393,393,393,393,0
20231220,145200,64259009,393,393,393,393,0
20231220,145100,64259009,393,393,393,393,0
20231220,145000,64259009,393,393,393,393,355
20231220,144900,64119494,393,393,393,393,0
20231220,144800,64119494,393,393,393,393,0
20231220,144700,64119494,393,393,393,393,22
20231220,144600,64110848,393,393,393,393,0
20231220,144500,64110848,393,393,393,393,0
20231220,144400,64110848,393,393,393,393,0
20231220,144300,64110848,393,393,393,393,0
20231220,144200,64110848,393,393,393,393,0
20231220,144100,64110848,393,393,393,393,5
20231220,144000,64108883,391,394,394,391,11630
20231220,143900,59547646,395,395,395,395,0
20231220,143800,59547646,395,395,395,395,91
20231220,143700,59511701,395,395,395,395,0
20231220,143600,59511701,395,395,395,395,0
20231220,143500,59511701,395,395,395,395,0
20231220,143400,59511701,395,395,395,395,1
20231220,143300,59511306,395,395,395,395,2
20231220,143200,59510516,396,395,396,395,2
20231220,143100,59509725,395,395,395,395,999
20231220,143000,59115120,395,395,395,395,0
20231220,142900,59115120,395,395,395,395,8
20231220,142800,59111960,395,395,395,395,0
20231220,142700,59111960,395,395,395,395,0
20231220,142600,59111960,395,395,395,395,4
20231220,142500,59110380,395,395,395,395,0
20231220,142400,59110380,395,395,395,395,2
20231220,142300,59109590,395,395,395,395,0
20231220,142200,59109590,395,395,395,395,100
20231220,142100,59070090,395,395,395,395,10
20231220,142000,59066140,395,395,395,395,0
20231220,141900,59066140,395,395,395,390,25641
20231220,141800,49029723,396,396,396,396,200
20231220,141700,48950523,396,396,396,396,100
20231220,141600,48910923,396,396,396,396,31
20231220,141500,48898647,395,395,395,395,0
20231220,141400,48898647,395,395,395,395,0
20231220,141300,48898647,395,395,395,395,0
20231220,141200,48898647,395,395,395,395,0
20231220,141100,48898647,395,395,395,395,0
20231220,141000,48898647,395,395,395,395,0
20231220,140900,48898647,395,395,395,395,0
20231220,140800,48898647,395,395,395,395,0
20231220,140700,48898647,395,395,395,395,0
20231220,140600,48898647,395,395,395,395,0
20231220,140500,48898647,395,395,395,395,0
20231220,140400,48898647,395,395,395,395,1
20231220,140300,48898252,395,395,395,395,20
20231220,140200,48890352,395,395,395,395,718
20231220,140100,48606742,395,395,395,395,0
20231220,140000,48606742,395,395,395,395,0
20231220,135900,48606742,395,395,395,395,0
20231220,135800,48606742,395,395,395,395,0
20231220,135700,48606742,395,395,395,395,7
20231220,135600,48603977,395,395,395,395,4438
20231220,135500,46850967,395,395,395,395,22
20231220,135400,46842277,397,397,397,397,0
20231220,135300,46842277,397,397,397,397,0
20231220,135200,46842277,397,397,397,397,0
20231220,135100,46842277,397,397,397,397,0
20231220,135000,46842277,397,397,397,397,0
20231220,134900,46842277,397,397,397,397,50
20231220,134800,46822427,397,396,397,396,52
20231220,134700,46801801,396,396,396,396,500
20231220,134600,46603801,396,396,396,396,1
20231220,134500,46603405,395,395,395,395,500
20231220,134400,46405905,396,396,396,396,0
20231220,134300,46405905,396,396,396,396,2
20231220,134200,46405113,395,395,395,395,889
20231220,134100,46053958,395,394,395,394,1674
20231220,134000,45393278,395,395,395,395,0
20231220,133900,45393278,395,395,395,395,0
20231220,133800,45393278,395,395,395,395,0
20231220,133700,45393278,395,395,395,395,0
20231220,133600,45393278,395,395,395,395,0
20231220,133500,45393278,395,395,395,395,0
20231220,133400,45393278,395,395,395,395,0
20231220,133300,45393278,395,395,395,395,0
20231220,133200,45393278,395,395,395,395,0
20231220,133100,45393278,395,395,395,395,0
20231220,133000,45393278,395,395,395,395,0
20231220,132900,45393278,395,395,395,395,0
20231220,132800,45393278,395,395,395,395,370
20231220,132700,45247128,395,395,395,395,0
20231220,132600,45247128,395,395,395,395,0
20231220,132500,45247128,395,395,395,395,1
20231220,132400,45246733,395,396,396,395,1000
20231220,132300,44851682,397,397,397,397,10
20231220,132200,44847712,397,397,397,397,0
20231220,132100,44847712,397,397,397,397,1
20231220,132000,44847315,396,396,396,396,0
20231220,131900,44847315,396,396,396,396,0
20231220,131800,44847315,396,396,396,396,0
20231220,131700,44847315,396,396,396,396,219
20231220,131600,44760591,396,396,396,396,0
20231220,131500,44760591,396,396,396,396,30
20231220,131400,44748711,396,396,396,396,0
20231220,131300,44748711,396,396,396,396,0
20231220,131200,44748711,396,396,396,396,0
20231220,131100,44748711,396,396,396,396,2
20231220,131000,44747919,397,396,397,396,15
20231220,130900,44741968,396,396,396,396,5
20231220,130800,44739988,396,396,396,396,0
20231220,130700,44739988,396,396,396,392,267
20231220,130600,44634728,396,396,396,396,0
20231220,130500,44634728,396,396,396,396,0
20231220,130400,44634728,396,396,396,396,0
20231220,130300,44634728,396,396,396,396,0
20231220,130200,44634728,396,396,396,396,0
20231220,130100,44634728,396,396,396,396,3
20231220,130000,44633540,393,394,394,393,791
20231220,125900,44322164,396,396,396,396,0
20231220,125800,44322164,396,393,396,393,555
20231220,125700,44103488,394,394,394,394,0
20231220,125600,44103488,394,394,394,394,0
20231220,125500,44103488,394,394,394,394,0
20231220,125400,44103488,394,394,394,394,11
20231220,125300,44099154,394,394,394,394,0
20231220,125200,44099154,394,394,394,394,0
20231220,125100,44099154,394,394,394,393,2551
20231220,125000,43094806,394,393,394,393,636
20231220,124900,42844848,394,394,394,394,34
20231220,124800,42831452,394,394,394,394,21
20231220,124700,42823178,394,394,394,394,15
20231220,124600,42817268,394,393,394,393,280
20231220,124500,42707218,394,394,394,394,0
20231220,124400,42707218,394,394,394,394,0
20231220,124300,42707218,394,394,394,394,0
20231220,124200,42707218,394,394,394,394,2657
20231220,124100,41660360,394,394,394,394,0
20231220,124000,41660360,394,394,394,394,0
20231220,123900,41660360,394,394,394,394,0
20231220,123800,41660360,394,394,394,394,0
20231220,123700,41660360,394,394,394,394,0
20231220,123600,41660360,394,394,394,394,0
20231220,123500,41660360,394,394,394,394,0
20231220,123400,41660360,394,394,394,394,0
20231220,123300,41660360,394,394,394,394,0
20231220,123200,41660360,394,394,394,394,43
20231220,123100,41643418,394,394,394,394,0
20231220,123000,41643418,394,394,394,394,589
20231220,122900,41411352,394,394,394,394,0
20231220,122800,41411352,394,396,396,394,11
20231220,122700,41406998,396,396,396,396,4
20231220,122600,41405414,396,396,396,396,16
20231220,122500,41399078,396,396,396,396,0
20231220,122400,41399078,396,396,396,396,0
20231220,122300,41399078,396,396,396,396,0
20231220,122200,41399078,396,396,396,396,0
20231220,122100,41399078,396,396,396,396,0
20231220,122000,41399078,396,394,396,394,5
20231220,121900,41397104,394,394,394,394,10
20231220,121800,41393164,394,394,394,394,0
20231220,121700,41393164,394,394,394,394,10
20231220,121600,41389224,394,394,394,394,0
20231220,121500,41389224,394,394,394,394,0
20231220,121400,41389224,394,394,394,394,0
20231220,121300,41389224,394,394,394,394,0
20231220,121200,41389224,394,394,394,394,186
20231220,121100,41315940,394,394,394,394,0
20231220,121000,41315940,394,394,394,394,0
20231220,120900,41315940,394,394,394,394,0
20231220,120800,41315940,394,394,394,394,0
20231220,120700,41315940,394,394,394,394,0
20231220,120600,41315940,394,394,394,394,0
20231220,120500,41315940,394,396,396,394,2209
20231220,120400,40442923,397,397,397,397,0
20231220,120300,40442923,397,397,397,397,0
20231220,120200,40442923,397,397,397,397,0
20231220,120100,40442923,397,397,397,397,0
20231220,120000,40442923,397,397,397,397,1
20231220,115900,40442526,396,396,396,396,4198
20231220,115800,38780118,396,396,396,396,2207
20231220,115700,37906146,396,396,396,396,380
20231220,115600,37755666,395,395,395,395,13
20231220,115500,37750531,395,395,395,395,376
20231220,115400,37602011,395,395,395,395,0
20231220,115300,37602011,395,394,395,394,5051
20231220,115200,35606891,394,394,394,394,6
20231220,115100,35604527,394,394,394,394,10
20231220,115000,35600587,395,395,395,395,0
20231220,114900,35600587,395,395,395,395,0
20231220,114800,35600587,395,395,395,395,0
20231220,114700,35600587,395,395,395,395,0
20231220,114600,35600587,395,395,395,395,0
20231220,114500,35600587,395,395,395,395,0
20231220,114400,35600587,395,395,395,395,0
20231220,114300,35600587,395,395,395,395,0
20231220,114200,35600587,395,395,395,395,0
20231220,114100,35600587,395,395,395,395,1
20231220,114000,35600192,393,393,393,393,3
20231220,113900,35599013,395,395,395,395,0
20231220,113800,35599013,395,395,395,395,0
20231220,113700,35599013,395,395,395,395,1
20231220,113600,35598618,393,393,393,393,0
20231220,113500,35598618,393,393,393,393,0
20231220,113400,35598618,393,393,393,393,0
20231220,113300,35598618,393,393,393,393,0
20231220,113200,35598618,393,393,393,393,9
20231220,113100,35595081,393,393,393,393,0
20231220,113000,35595081,393,393,393,393,0
20231220,112900,35595081,393,393,393,393,1
20231220,112800,35594688,395,395,395,395,0
20231220,112700,35594688,395,395,395,395,0
20231220,112600,35594688,395,394,395,394,4
20231220,112500,35593111,392,392,392,392,20
20231220,112400,35585271,394,393,394,393,70
20231220,112300,35557704,394,394,394,394,0
20231220,112200,35557704,394,394,394,394,0
20231220,112100,35557704,394,392,394,392,201
20231220,112000,35478910,392,392,392,392,0
20231220,111900,35478910,392,392,392,392,11
20231220,111800,35474598,394,394,394,394,100
20231220,111700,35435198,394,394,394,394,1
20231220,111600,35434804,392,392,392,392,0
20231220,111500,35434804,392,393,395,392,3046
20231220,111400,34232801,392,392,392,392,0
20231220,111300,34232801,392,392,392,392,0
20231220,111200,34232801,392,392,392,392,0
20231220,111100,34232801,392,392,392,392,0
20231220,111000,34232801,392,393,393,392,1429
20231220,110900,33671894,393,393,393,393,0
20231220,110800,33671894,393,393,393,393,0
20231220,110700,33671894,393,393,393,393,93
20231220,110600,33635345,393,393,393,393,0
20231220,110500,33635345,393,393,393,393,0
20231220,110400,33635345,393,393,394,393,17
20231220,110300,33628661,394,394,394,394,1
20231220,110200,33628267,394,394,394,394,2
20231220,110100,33627479,393,393,393,393,0
20231220,110000,33627479,393,393,394,393,614
20231220,105900,33385577,393,393,393,393,104
20231220,105800,33344705,393,393,393,393,20
20231220,105700,33336845,394,394,394,394,0
20231220,105600,33336845,394,393,394,393,3
20231220,105500,33335665,393,393,393,393,14
20231220,105400,33330163,393,393,393,393,60
20231220,105300,33306583,393,393,393,393,0
20231220,105200,33306583,393,393,393,393,0
20231220,105100,33306583,393,393,393,393,33
20231220,105000,33293614,393,392,393,392,17
20231220,104900,33286938,393,393,393,393,100
20231220,104800,33247638,393,393,393,393,0
20231220,104700,33247638,393,393,393,393,0
20231220,104600,33247638,393,393,393,393,2
20231220,104500,33246852,392,392,392,392,0
20231220,104400,33246852,392,393,393,392,452
20231220,104300,33069220,392,392,392,392,5
20231220,104200,33067260,393,393,393,393,1
20231220,104100,33066867,392,392,392,392,0
20231220,104000,33066867,392,392,392,392,0
20231220,103900,33066867,392,392,392,392,0
20231220,103800,33066867,392,392,392,392,0
20231220,103700,33066867,392,392,392,392,30
20231220,103600,33055107,392,392,392,392,0
20231220,103500,33055107,392,392,392,392,10
20231220,103400,33051187,393,393,393,393,2
20231220,103300,33050401,392,392,392,392,0
20231220,103200,33050401,392,393,393,392,7004
20231220,103100,30303987,393,393,393,393,550
20231220,103000,30087837,395,395,395,395,0
20231220,102900,30087837,395,395,395,395,0
20231220,102800,30087837,395,395,395,395,0
20231220,102700,30087837,395,395,395,395,0
20231220,102600,30087837,395,395,395,395,0
20231220,102500,30087837,395,395,395,395,1
20231220,102400,30087442,392,392,392,392,79
20231220,102300,30056474,396,395,396,392,17
20231220,102200,30049753,392,398,398,391,12890
20231220,102100,24984501,398,398,398,398,1
20231220,102000,24984103,398,398,398,398,0
20231220,101900,24984103,398,398,398,398,0
20231220,101800,24984103,398,395,398,395,28
20231220,101700,24972983,398,395,398,395,12
20231220,101600,24968215,399,399,399,399,3000
20231220,101500,23771215,399,398,399,398,1182
20231220,101400,23300758,398,395,398,395,2114
20231220,101300,22465701,398,397,398,396,12
20231220,101200,22460928,398,398,398,398,100
20231220,101100,22421128,398,398,398,398,1489
20231220,101000,21828506,398,398,398,398,600
20231220,100900,21589706,398,397,398,397,210
20231220,100800,21506332,397,395,397,395,1045
20231220,100700,21093531,395,395,395,395,1
20231220,100600,21093136,395,395,395,395,0
20231220,100500,21093136,395,395,395,395,0
20231220,100400,21093136,395,395,395,395,113
20231220,100300,21048501,395,395,395,395,1
20231220,100200,21048106,394,394,394,394,10
20231220,100100,21044166,395,394,395,394,344
20231220,100000,20908628,394,394,394,394,0
20231220,095900,20908628,394,394,394,394,0
20231220,095800,20908628,394,394,394,394,58
20231220,095700,20885776,394,394,394,394,98
20231220,095600,20847164,394,394,394,393,2621
20231220,095500,19816008,394,394,394,394,0
20231220,095400,19816008,394,394,394,394,0
20231220,095300,19816008,394,394,394,394,683
20231220,095200,19546906,394,394,394,394,829
20231220,095100,19220280,395,395,395,395,0
20231220,095000,19220280,395,395,395,395,0
20231220,094900,19220280,395,394,395,394,25
20231220,094800,19210429,395,395,395,395,5
20231220,094700,19208454,395,395,395,395,8511
20231220,094600,15846609,395,396,396,395,536
20231220,094500,15634368,398,397,398,397,5030
20231220,094400,13637457,398,398,398,398,173
20231220,094300,13568603,398,398,398,398,1
20231220,094200,13568205,398,398,398,398,10
20231220,094100,13564225,398,397,398,397,426
20231220,094000,13395083,397,397,398,397,9
20231220,093900,13391508,397,397,397,397,180
20231220,093800,13320048,398,398,398,398,20
20231220,093700,13312088,399,399,399,399,1
20231220,093600,13311689,399,397,399,397,212
20231220,093500,13227323,399,400,400,397,13
20231220,093400,13222155,399,398,400,398,9867
20231220,093300,9285274,399,399,399,397,1472
20231220,093200,8697948,399,399,399,399,2
20231220,093100,8697150,399,399,399,399,2
20231220,093000,8696352,399,399,399,399,6
20231220,092900,8693958,397,399,399,397,807
20231220,092800,8372103,399,398,399,398,850
20231220,092700,8033300,398,397,398,397,3357
20231220,092600,6699346,397,396,397,396,74
20231220,092500,6670027,396,396,396,396,0
20231220,092400,6670027,396,395,396,395,3541
20231220,092300,5271331,395,395,395,395,0
20231220,092200,5271331,395,395,395,395,704
20231220,092100,4993251,395,395,395,395,0
20231220,092000,4993251,395,394,395,394,2274
20231220,091900,4097294,393,393,393,393,10
20231220,091800,4093364,394,394,394,394,0
20231220,091700,4093364,394,395,395,394,19
20231220,091600,4085877,394,394,394,394,20
20231220,091500,4077997,395,393,395,392,16
20231220,091400,4071703,392,395,395,392,1024
20231220,091300,3667226,395,395,395,395,4
20231220,091200,3665646,395,395,395,395,101
20231220,091100,3625751,394,394,394,394,1
20231220,091000,3625357,394,394,394,394,4999
20231220,090900,1655751,394,394,394,394,0
20231220,090800,1655751,394,393,394,393,12
20231220,090700,1651024,393,392,393,392,96
20231220,090600,1613302,392,392,392,392,15
20231220,090500,1607422,392,393,393,392,118
20231220,090400,1561070,393,391,394,391,908
20231220,090300,1204225,393,394,394,393,924
20231220,090200,841090,394,393,394,391,350
20231220,090100,703804,393,392,393,392,3
20231220,090000,702627,391,391,391,391,1406