KissMeData/001020/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183300,55561548,810,810,810,810,275
20231211,183200,55561548,810,810,810,810,0
20231211,183100,55561548,810,810,810,810,0
20231211,183000,55561548,810,810,810,810,0
20231211,182900,55561548,810,810,810,810,0
20231211,182800,55561548,810,810,810,810,0
20231211,182700,55561548,810,810,810,810,0
20231211,182600,55561548,810,810,810,810,0
20231211,182500,55561548,810,810,810,810,0
20231211,182400,55561548,810,810,810,810,0
20231211,182300,55561548,810,810,810,810,0
20231211,182200,55561548,810,810,810,810,0
20231211,182100,55561548,810,810,810,810,0
20231211,182000,55561548,810,810,810,810,0
20231211,181900,55561548,810,810,810,810,0
20231211,181800,55561548,810,810,810,810,0
20231211,181700,55561548,810,810,810,810,0
20231211,181600,55561548,810,810,810,810,0
20231211,181500,55561548,810,810,810,810,0
20231211,181400,55561548,810,810,810,810,0
20231211,181300,55561548,810,810,810,810,0
20231211,181200,55561548,810,810,810,810,0
20231211,181100,55561548,810,810,810,810,0
20231211,181000,55561548,810,810,810,810,0
20231211,180900,55561548,810,810,810,810,0
20231211,180800,55561548,810,810,810,810,0
20231211,180700,55561548,810,810,810,810,0
20231211,180600,55561548,810,810,810,810,0
20231211,180500,55561548,810,810,810,810,0
20231211,180400,55561548,810,810,810,810,0
20231211,180300,55561548,810,810,810,810,275
20231211,180200,55561548,810,810,810,810,0
20231211,180100,55561548,810,810,810,810,0
20231211,180000,55561548,810,810,810,810,0
20231211,175900,55561548,810,810,810,810,0
20231211,175800,55561548,810,810,810,810,0
20231211,175700,55561548,810,810,810,810,0
20231211,175600,55561548,810,810,810,810,0
20231211,175500,55561548,810,810,810,810,0
20231211,175400,55561548,810,810,810,810,0
20231211,175300,55561548,810,810,810,810,0
20231211,175200,55561548,810,810,810,810,0
20231211,175100,55561548,810,810,810,810,0
20231211,175000,55561548,810,810,810,810,0
20231211,174900,55561548,810,810,810,810,0
20231211,174800,55561548,810,810,810,810,0
20231211,174700,55561548,810,810,810,810,0
20231211,174600,55561548,810,810,810,810,0
20231211,174500,55561548,810,810,810,810,0
20231211,174400,55561548,810,810,810,810,0
20231211,174300,55561548,810,810,810,810,0
20231211,174200,55561548,810,810,810,810,0
20231211,174100,55561548,810,810,810,810,0
20231211,174000,55561548,810,810,810,810,0
20231211,173900,55561548,810,810,810,810,0
20231211,173800,55561548,810,810,810,810,0
20231211,173700,55561548,810,810,810,810,0
20231211,173600,55561548,810,810,810,810,0
20231211,173500,55561548,810,810,810,810,0
20231211,173400,55561548,810,810,810,810,0
20231211,173300,55561548,810,810,810,810,275
20231211,173200,55561548,810,810,810,810,0
20231211,173100,55561548,810,810,810,810,0
20231211,173000,55561548,810,810,810,810,0
20231211,172900,55561548,810,810,810,810,0
20231211,172800,55561548,810,810,810,810,0
20231211,172700,55561548,810,810,810,810,0
20231211,172600,55561548,810,810,810,810,0
20231211,172500,55561548,810,810,810,810,0
20231211,172400,55561548,810,810,810,810,0
20231211,172300,55561548,810,810,810,810,0
20231211,172200,55561548,810,810,810,810,0
20231211,172100,55561548,810,810,810,810,0
20231211,172000,55561548,810,810,810,810,0
20231211,171900,55561548,810,810,810,810,0
20231211,171800,55561548,810,810,810,810,0
20231211,171700,55561548,810,810,810,810,0
20231211,171600,55561548,810,810,810,810,0
20231211,171500,55561548,810,810,810,810,0
20231211,171400,55561548,810,810,810,810,0
20231211,171300,55561548,810,810,810,810,0
20231211,171200,55561548,810,810,810,810,0
20231211,171100,55561548,810,810,810,810,0
20231211,171000,55561548,810,810,810,810,0
20231211,170900,55561548,810,810,810,810,0
20231211,170800,55561548,810,810,810,810,0
20231211,170700,55561548,810,810,810,810,0
20231211,170600,55561548,810,810,810,810,0
20231211,170500,55561548,810,810,810,810,0
20231211,170400,55561548,810,810,810,810,0
20231211,170300,55561548,810,810,810,810,275
20231211,170200,55561548,810,810,810,810,0
20231211,170100,55561548,810,810,810,810,0
20231211,170000,55561548,810,810,810,810,0
20231211,165900,55561548,810,810,810,810,0
20231211,165800,55561548,810,810,810,810,0
20231211,165700,55561548,810,810,810,810,0
20231211,165600,55561548,810,810,810,810,0
20231211,165500,55561548,810,810,810,810,0
20231211,165400,55561548,810,810,810,810,0
20231211,165300,55561548,810,810,810,810,0
20231211,165200,55561548,810,810,810,810,0
20231211,165100,55561548,810,810,810,810,0
20231211,165000,55561548,810,810,810,810,0
20231211,164900,55561548,810,810,810,810,0
20231211,164800,55561548,810,810,810,810,0
20231211,164700,55561548,810,810,810,810,0
20231211,164600,55561548,810,810,810,810,0
20231211,164500,55561548,810,810,810,810,0
20231211,164400,55561548,810,810,810,810,0
20231211,164300,55561548,810,810,810,810,0
20231211,164200,55561548,810,810,810,810,0
20231211,164100,55561548,810,810,810,810,0
20231211,164000,55561548,810,810,810,810,0
20231211,163900,55561548,810,810,810,810,0
20231211,163800,55561548,810,810,810,810,0
20231211,163700,55561548,810,810,810,810,0
20231211,163600,55561548,810,810,810,810,0
20231211,163500,55561548,810,810,810,810,0
20231211,163400,55561548,810,810,810,810,0
20231211,163300,55561548,810,810,810,810,275
20231211,163200,55561548,810,810,810,810,0
20231211,163100,55561548,810,810,810,810,0
20231211,163000,55561548,810,810,810,810,0
20231211,162900,55561548,810,810,810,810,0
20231211,162800,55561548,810,810,810,810,0
20231211,162700,55561548,810,810,810,810,0
20231211,162600,55561548,810,810,810,810,0
20231211,162500,55561548,810,810,810,810,0
20231211,162400,55561548,810,810,810,810,0
20231211,162300,55561548,810,810,810,810,0
20231211,162200,55561548,810,810,810,810,0
20231211,162100,55561548,810,810,810,810,0
20231211,162000,55561548,810,810,810,810,0
20231211,161900,55561548,810,810,810,810,0
20231211,161800,55561548,810,810,810,810,0
20231211,161700,55561548,810,810,810,810,0
20231211,161600,55561548,810,810,810,810,0
20231211,161500,55561548,810,810,810,810,0
20231211,161400,55561548,810,810,810,810,0
20231211,161300,55561548,810,810,810,810,0
20231211,161200,55561548,810,810,810,810,0
20231211,161100,55561548,810,810,810,810,0
20231211,161000,55561548,810,810,810,810,0
20231211,160900,55561548,810,810,810,810,0
20231211,160800,55561548,810,810,810,810,0
20231211,160700,55561548,810,810,810,810,0
20231211,160600,55561548,810,810,810,810,0
20231211,160500,55561548,810,810,810,810,0
20231211,160400,55561548,810,810,810,810,0
20231211,160300,55561548,810,810,810,810,275
20231211,160200,55561548,810,810,810,810,0
20231211,160100,55561548,810,810,810,810,0
20231211,160000,55561548,810,810,810,810,0
20231211,155900,55561548,810,810,810,810,0
20231211,155800,55561548,810,810,810,810,0
20231211,155700,55561548,810,810,810,810,0
20231211,155600,55561548,810,810,810,810,0
20231211,155500,55561548,810,810,810,810,0
20231211,155400,55561548,810,810,810,810,0
20231211,155300,55561548,810,810,810,810,0
20231211,155200,55561548,810,810,810,810,0
20231211,155100,55561548,810,810,810,810,0
20231211,155000,55561548,810,810,810,810,0
20231211,154900,55561548,810,810,810,810,0
20231211,154800,55561548,810,810,810,810,0
20231211,154700,55561548,810,810,810,810,0
20231211,154600,55561548,810,810,810,810,0
20231211,154500,55561548,810,810,810,810,0
20231211,154400,55561548,810,810,810,810,0
20231211,154300,55561548,810,810,810,810,0
20231211,154200,55561548,810,810,810,810,0
20231211,154100,55561548,810,810,810,810,0
20231211,154000,55561548,810,810,810,810,0
20231211,153900,55561548,810,810,810,810,0
20231211,153800,55561548,810,810,810,810,0
20231211,153700,55561548,810,810,810,810,0
20231211,153600,55561548,810,810,810,810,0
20231211,153500,55561548,810,810,810,810,0
20231211,153400,55561548,810,810,810,810,0
20231211,153300,55561548,810,810,810,810,275
20231211,153200,55561548,810,810,810,810,0
20231211,153100,55561548,810,810,810,810,0
20231211,153000,55561548,810,810,810,810,275
20231211,152900,55338798,807,807,807,807,0
20231211,152800,55338798,807,807,807,807,0
20231211,152700,55338798,807,807,807,807,0
20231211,152600,55338798,807,807,807,807,0
20231211,152500,55338798,807,807,807,807,0
20231211,152400,55338798,807,807,807,807,0
20231211,152300,55338798,807,807,807,807,0
20231211,152200,55338798,807,807,807,807,0
20231211,152100,55338798,807,807,807,807,0
20231211,152000,55338798,807,807,807,807,0
20231211,151900,55338798,807,807,807,807,31
20231211,151800,55313781,809,809,809,809,10
20231211,151700,55305691,807,808,808,807,3471
20231211,151600,52501394,809,809,809,809,400
20231211,151500,52177794,809,809,809,809,81
20231211,151400,52112265,809,809,809,809,300
20231211,151300,51869565,809,809,809,809,0
20231211,151200,51869565,809,809,809,809,0
20231211,151100,51869565,809,809,809,809,100
20231211,151000,51788665,810,810,810,810,0
20231211,150900,51788665,810,810,810,810,0
20231211,150800,51788665,810,810,810,810,0
20231211,150700,51788665,810,810,810,810,0
20231211,150600,51788665,810,810,810,810,0
20231211,150500,51788665,810,810,810,810,9477
20231211,150400,44112295,811,811,811,811,0
20231211,150300,44112295,811,811,811,811,0
20231211,150200,44112295,811,811,811,811,0
20231211,150100,44112295,811,811,811,811,0
20231211,150000,44112295,811,811,811,811,0
20231211,145900,44112295,811,811,811,811,1
20231211,145800,44111484,810,810,810,810,5558
20231211,145700,39609504,810,810,810,810,0
20231211,145600,39609504,810,810,810,810,0
20231211,145500,39609504,810,810,810,810,26
20231211,145400,39588444,811,811,811,811,0
20231211,145300,39588444,811,811,811,811,0
20231211,145200,39588444,811,811,811,811,10
20231211,145100,39580334,811,811,811,811,0
20231211,145000,39580334,811,811,811,811,0
20231211,144900,39580334,811,811,811,811,0
20231211,144800,39580334,811,811,811,811,0
20231211,144700,39580334,811,811,811,811,0
20231211,144600,39580334,811,811,811,811,0
20231211,144500,39580334,811,811,811,811,0
20231211,144400,39580334,811,811,811,811,0
20231211,144300,39580334,811,811,811,811,0
20231211,144200,39580334,811,811,811,811,0
20231211,144100,39580334,811,811,811,811,0
20231211,144000,39580334,811,811,811,811,0
20231211,143900,39580334,811,811,811,811,26
20231211,143800,39559248,811,811,811,811,0
20231211,143700,39559248,811,811,811,811,0
20231211,143600,39559248,811,811,811,811,0
20231211,143500,39559248,811,811,811,811,0
20231211,143400,39559248,811,810,811,810,1121
20231211,143300,38651237,810,810,810,810,0
20231211,143200,38651237,810,810,810,810,30
20231211,143100,38626937,811,811,811,811,0
20231211,143000,38626937,811,811,811,811,0
20231211,142900,38626937,811,811,811,811,0
20231211,142800,38626937,811,811,811,811,0
20231211,142700,38626937,811,811,811,811,0
20231211,142600,38626937,811,811,811,811,0
20231211,142500,38626937,811,811,811,811,0
20231211,142400,38626937,811,811,811,811,0
20231211,142300,38626937,811,811,811,811,1
20231211,142200,38626126,812,812,812,812,0
20231211,142100,38626126,812,812,812,812,0
20231211,142000,38626126,812,812,812,812,0
20231211,141900,38626126,812,812,812,812,0
20231211,141800,38626126,812,812,812,812,0
20231211,141700,38626126,812,812,812,812,0
20231211,141600,38626126,812,812,812,812,0
20231211,141500,38626126,812,812,812,812,0
20231211,141400,38626126,812,812,812,812,0
20231211,141300,38626126,812,812,812,812,0
20231211,141200,38626126,812,812,812,812,0
20231211,141100,38626126,812,812,812,812,0
20231211,141000,38626126,812,812,812,812,0
20231211,140900,38626126,812,812,812,812,0
20231211,140800,38626126,812,812,812,812,0
20231211,140700,38626126,812,812,812,812,0
20231211,140600,38626126,812,812,812,812,0
20231211,140500,38626126,812,812,812,812,0
20231211,140400,38626126,812,812,812,812,0
20231211,140300,38626126,812,812,812,812,1
20231211,140200,38625314,811,811,811,811,0
20231211,140100,38625314,811,811,811,811,0
20231211,140000,38625314,811,811,811,811,0
20231211,135900,38625314,811,811,811,811,882
20231211,135800,37910012,812,812,812,812,0
20231211,135700,37910012,812,811,812,811,980
20231211,135600,37115231,812,812,812,812,0
20231211,135500,37115231,812,812,812,812,0
20231211,135400,37115231,812,812,812,812,0
20231211,135300,37115231,812,812,812,812,0
20231211,135200,37115231,812,812,812,812,0
20231211,135100,37115231,812,812,812,812,0
20231211,135000,37115231,812,812,812,812,0
20231211,134900,37115231,812,812,812,812,0
20231211,134800,37115231,812,812,812,812,0
20231211,134700,37115231,812,812,812,812,0
20231211,134600,37115231,812,812,812,812,0
20231211,134500,37115231,812,812,812,812,0
20231211,134400,37115231,812,812,812,812,0
20231211,134300,37115231,812,812,812,812,0
20231211,134200,37115231,812,812,812,812,0
20231211,134100,37115231,812,812,812,812,0
20231211,134000,37115231,812,812,812,812,0
20231211,133900,37115231,812,812,812,812,1
20231211,133800,37114419,811,811,811,811,1000
20231211,133700,36303419,812,812,812,812,0
20231211,133600,36303419,812,812,812,812,0
20231211,133500,36303419,812,812,812,812,12
20231211,133400,36293675,812,812,812,812,0
20231211,133300,36293675,812,812,812,812,0
20231211,133200,36293675,812,812,812,812,0
20231211,133100,36293675,812,812,812,812,0
20231211,133000,36293675,812,812,812,812,0
20231211,132900,36293675,812,812,812,812,7
20231211,132800,36287991,812,811,812,811,556
20231211,132700,35837074,812,812,812,812,0
20231211,132600,35837074,812,812,812,812,0
20231211,132500,35837074,812,812,812,812,0
20231211,132400,35837074,812,812,812,812,1
20231211,132300,35836262,812,812,812,812,0
20231211,132200,35836262,812,812,812,812,0
20231211,132100,35836262,812,812,812,812,0
20231211,132000,35836262,812,812,812,812,0
20231211,131900,35836262,812,812,812,812,0
20231211,131800,35836262,812,812,812,812,0
20231211,131700,35836262,812,812,812,812,100
20231211,131600,35755062,812,812,812,812,0
20231211,131500,35755062,812,812,812,812,0
20231211,131400,35755062,812,812,812,812,0
20231211,131300,35755062,812,812,812,812,168
20231211,131200,35618646,810,810,810,810,0
20231211,131100,35618646,810,811,811,810,10320
20231211,131000,27256980,811,811,811,811,0
20231211,130900,27256980,811,811,811,811,0
20231211,130800,27256980,811,811,811,811,0
20231211,130700,27256980,811,811,811,811,0
20231211,130600,27256980,811,811,811,811,0
20231211,130500,27256980,811,812,812,811,110
20231211,130400,27167767,813,813,813,813,0
20231211,130300,27167767,813,813,813,813,0
20231211,130200,27167767,813,813,813,813,0
20231211,130100,27167767,813,813,813,813,0
20231211,130000,27167767,813,813,813,813,0
20231211,125900,27167767,813,814,814,813,1205
20231211,125800,26188030,814,814,814,814,0
20231211,125700,26188030,814,814,814,814,0
20231211,125600,26188030,814,814,814,814,0
20231211,125500,26188030,814,814,814,814,0
20231211,125400,26188030,814,814,814,814,0
20231211,125300,26188030,814,814,814,814,0
20231211,125200,26188030,814,814,814,814,0
20231211,125100,26188030,814,814,814,814,0
20231211,125000,26188030,814,814,814,814,0
20231211,124900,26188030,814,814,814,814,0
20231211,124800,26188030,814,814,814,814,0
20231211,124700,26188030,814,814,814,814,10
20231211,124600,26179890,814,814,814,814,0
20231211,124500,26179890,814,814,814,814,19
20231211,124400,26164424,817,817,817,817,0
20231211,124300,26164424,817,817,817,817,0
20231211,124200,26164424,817,817,817,817,0
20231211,124100,26164424,817,817,817,817,0
20231211,124000,26164424,817,817,817,817,0
20231211,123900,26164424,817,817,817,817,0
20231211,123800,26164424,817,817,817,817,0
20231211,123700,26164424,817,817,817,817,0
20231211,123600,26164424,817,817,817,817,0
20231211,123500,26164424,817,817,817,817,0
20231211,123400,26164424,817,817,817,817,0
20231211,123300,26164424,817,817,817,817,0
20231211,123200,26164424,817,817,817,817,0
20231211,123100,26164424,817,817,817,817,0
20231211,123000,26164424,817,817,817,817,0
20231211,122900,26164424,817,817,817,817,0
20231211,122800,26164424,817,817,817,817,0
20231211,122700,26164424,817,817,817,817,0
20231211,122600,26164424,817,817,817,817,0
20231211,122500,26164424,817,817,817,817,0
20231211,122400,26164424,817,817,817,817,0
20231211,122300,26164424,817,817,817,817,0
20231211,122200,26164424,817,817,817,817,0
20231211,122100,26164424,817,817,817,817,0
20231211,122000,26164424,817,817,817,817,0
20231211,121900,26164424,817,817,817,817,0
20231211,121800,26164424,817,817,817,817,0
20231211,121700,26164424,817,817,817,817,0
20231211,121600,26164424,817,817,817,817,0
20231211,121500,26164424,817,817,817,817,0
20231211,121400,26164424,817,817,817,817,1
20231211,121300,26163607,813,813,813,813,0
20231211,121200,26163607,813,813,813,813,0
20231211,121100,26163607,813,813,813,813,0
20231211,121000,26163607,813,813,813,813,0
20231211,120900,26163607,813,813,813,813,44
20231211,120800,26127835,817,817,817,817,0
20231211,120700,26127835,817,817,817,817,0
20231211,120600,26127835,817,817,817,817,0
20231211,120500,26127835,817,817,817,817,0
20231211,120400,26127835,817,817,817,817,0
20231211,120300,26127835,817,817,817,817,0
20231211,120200,26127835,817,817,817,817,1
20231211,120100,26127018,817,817,817,817,0
20231211,120000,26127018,817,817,817,817,0
20231211,115900,26127018,817,817,817,817,0
20231211,115800,26127018,817,817,817,817,0
20231211,115700,26127018,817,817,817,817,0
20231211,115600,26127018,817,817,817,817,0
20231211,115500,26127018,817,817,817,817,0
20231211,115400,26127018,817,817,817,817,0
20231211,115300,26127018,817,814,817,814,2
20231211,115200,26125387,814,814,814,814,0
20231211,115100,26125387,814,814,814,814,0
20231211,115000,26125387,814,814,814,814,0
20231211,114900,26125387,814,814,814,814,0
20231211,114800,26125387,814,814,814,814,0
20231211,114700,26125387,814,814,814,814,0
20231211,114600,26125387,814,814,814,814,1
20231211,114500,26124573,814,814,814,814,0
20231211,114400,26124573,814,814,814,814,0
20231211,114300,26124573,814,814,814,814,0
20231211,114200,26124573,814,814,814,814,204
20231211,114100,25958517,814,814,814,814,0
20231211,114000,25958517,814,814,814,814,296
20231211,113900,25717573,814,814,814,814,0
20231211,113800,25717573,814,814,814,814,0
20231211,113700,25717573,814,814,814,814,0
20231211,113600,25717573,814,814,814,814,0
20231211,113500,25717573,814,814,814,814,0
20231211,113400,25717573,814,814,814,814,68
20231211,113300,25662221,811,811,811,811,263
20231211,113200,25448928,811,811,811,811,138
20231211,113100,25337010,811,811,811,811,0
20231211,113000,25337010,811,811,811,811,0
20231211,112900,25337010,811,811,811,811,0
20231211,112800,25337010,811,811,811,811,0
20231211,112700,25337010,811,811,811,811,0
20231211,112600,25337010,811,811,811,811,0
20231211,112500,25337010,811,811,811,811,0
20231211,112400,25337010,811,811,811,811,0
20231211,112300,25337010,811,811,811,811,610
20231211,112200,24842300,810,810,810,810,0
20231211,112100,24842300,810,810,810,810,0
20231211,112000,24842300,810,812,812,810,2182
20231211,111900,23073879,812,812,812,812,0
20231211,111800,23073879,812,812,812,812,0
20231211,111700,23073879,812,812,812,812,0
20231211,111600,23073879,812,812,812,812,124
20231211,111500,22973191,812,812,812,812,0
20231211,111400,22973191,812,812,812,812,66
20231211,111300,22919599,812,812,812,812,70
20231211,111200,22862759,811,811,811,811,0
20231211,111100,22862759,811,811,811,811,0
20231211,111000,22862759,811,811,811,811,0
20231211,110900,22862759,811,811,811,811,0
20231211,110800,22862759,811,811,811,811,0
20231211,110700,22862759,811,811,811,811,0
20231211,110600,22862759,811,811,811,811,0
20231211,110500,22862759,811,811,811,811,0
20231211,110400,22862759,811,811,811,811,0
20231211,110300,22862759,811,811,811,811,0
20231211,110200,22862759,811,811,811,811,0
20231211,110100,22862759,811,811,811,811,0
20231211,110000,22862759,811,811,811,811,0
20231211,105900,22862759,811,811,811,811,0
20231211,105800,22862759,811,811,811,811,0
20231211,105700,22862759,811,811,811,811,0
20231211,105600,22862759,811,811,811,811,0
20231211,105500,22862759,811,811,811,811,0
20231211,105400,22862759,811,811,811,811,0
20231211,105300,22862759,811,811,811,811,0
20231211,105200,22862759,811,811,811,811,0
20231211,105100,22862759,811,811,811,811,0
20231211,105000,22862759,811,811,811,811,0
20231211,104900,22862759,811,811,811,811,0
20231211,104800,22862759,811,811,811,811,0
20231211,104700,22862759,811,811,811,811,0
20231211,104600,22862759,811,811,811,811,0
20231211,104500,22862759,811,811,811,811,0
20231211,104400,22862759,811,811,811,811,0
20231211,104300,22862759,811,811,811,811,1079
20231211,104200,21987690,812,812,812,812,0
20231211,104100,21987690,812,812,812,812,0
20231211,104000,21987690,812,812,812,812,0
20231211,103900,21987690,812,812,812,812,0
20231211,103800,21987690,812,812,812,812,47
20231211,103700,21949526,812,813,813,812,551
20231211,103600,21502019,813,813,813,813,0
20231211,103500,21502019,813,813,813,813,0
20231211,103400,21502019,813,813,813,813,0
20231211,103300,21502019,813,815,815,813,279
20231211,103200,21274963,819,819,819,819,0
20231211,103100,21274963,819,819,819,819,0
20231211,103000,21274963,819,819,819,819,0
20231211,102900,21274963,819,819,819,819,0
20231211,102800,21274963,819,819,819,819,0
20231211,102700,21274963,819,819,819,819,0
20231211,102600,21274963,819,819,819,819,0
20231211,102500,21274963,819,819,819,819,0
20231211,102400,21274963,819,819,819,819,1
20231211,102300,21274144,815,815,815,815,2
20231211,102200,21272514,820,820,820,820,0
20231211,102100,21272514,820,820,820,820,0
20231211,102000,21272514,820,820,820,820,0
20231211,101900,21272514,820,820,820,820,0
20231211,101800,21272514,820,820,820,820,1
20231211,101700,21271694,815,815,815,815,24
20231211,101600,21252134,820,820,820,820,0
20231211,101500,21252134,820,820,820,820,0
20231211,101400,21252134,820,820,820,820,0
20231211,101300,21252134,820,820,820,820,39
20231211,101200,21220154,820,820,820,820,0
20231211,101100,21220154,820,820,820,820,0
20231211,101000,21220154,820,820,820,820,1
20231211,100900,21219334,820,820,820,820,1
20231211,100800,21218514,820,820,820,820,0
20231211,100700,21218514,820,820,820,820,0
20231211,100600,21218514,820,820,820,820,0
20231211,100500,21218514,820,820,820,820,0
20231211,100400,21218514,820,820,820,820,0
20231211,100300,21218514,820,820,820,820,0
20231211,100200,21218514,820,820,820,820,0
20231211,100100,21218514,820,820,820,820,0
20231211,100000,21218514,820,820,820,820,1
20231211,095900,21217694,821,821,821,821,0
20231211,095800,21217694,821,821,821,821,1
20231211,095700,21216873,820,820,820,820,0
20231211,095600,21216873,820,812,820,812,3042
20231211,095500,18741032,812,812,812,812,1
20231211,095400,18740220,810,810,810,810,0
20231211,095300,18740220,810,811,811,810,16000
20231211,095200,5779710,812,812,812,812,5
20231211,095100,5775650,812,812,812,812,607
20231211,095000,5282766,812,812,812,812,0
20231211,094900,5282766,812,812,812,812,0
20231211,094800,5282766,812,812,812,812,0
20231211,094700,5282766,812,812,812,812,0
20231211,094600,5282766,812,812,812,812,5
20231211,094500,5278706,812,812,812,812,5
20231211,094400,5274646,812,812,812,812,556
20231211,094300,4823174,812,810,812,810,4465
20231211,094200,1205944,807,807,807,807,0
20231211,094100,1205944,807,809,809,807,547
20231211,094000,764445,810,810,810,810,0
20231211,093900,764445,810,810,810,810,2
20231211,093800,762825,810,811,811,810,220
20231211,093700,584565,812,812,812,812,0
20231211,093600,584565,812,812,812,812,0
20231211,093500,584565,812,812,812,812,12
20231211,093400,574821,812,812,812,812,0
20231211,093300,574821,812,812,812,812,12
20231211,093200,565077,812,812,812,812,3
20231211,093100,562641,812,812,812,812,0
20231211,093000,562641,812,812,812,812,7
20231211,092900,556957,812,812,812,812,0
20231211,092800,556957,812,812,812,812,0
20231211,092700,556957,812,812,812,812,37
20231211,092600,526913,812,812,812,812,37
20231211,092500,496869,812,812,812,812,55
20231211,092400,452209,813,813,813,813,37
20231211,092300,422128,813,813,813,813,37
20231211,092200,392047,813,813,813,813,0
20231211,092100,392047,813,813,813,813,0
20231211,092000,392047,813,813,813,813,0
20231211,091900,392047,813,813,813,813,0
20231211,091800,392047,813,813,813,813,1
20231211,091700,391234,813,813,813,813,0
20231211,091600,391234,813,813,813,813,0
20231211,091500,391234,813,813,813,813,30
20231211,091400,366844,813,813,813,813,0
20231211,091300,366844,813,813,813,813,1
20231211,091200,366031,813,813,813,813,0
20231211,091100,366031,813,813,813,813,0
20231211,091000,366031,813,813,813,813,0
20231211,090900,366031,813,821,821,813,422
20231211,090800,22937,813,813,813,813,1
20231211,090700,22124,813,821,821,813,2
20231211,090600,20490,819,819,819,819,0
20231211,090500,20490,819,819,819,819,19
20231211,090400,4929,821,821,821,821,0
20231211,090300,4929,821,821,821,821,0
20231211,090200,4929,821,821,821,821,0
20231211,090100,4929,821,821,821,821,0
20231211,090000,4929,821,822,822,821,6