KissMeData/001020/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183200,55105646,800,800,800,800,3447
20231215,183100,55105646,800,800,800,800,0
20231215,183000,55105646,800,800,800,800,0
20231215,182900,55105646,800,800,800,800,0
20231215,182800,55105646,800,800,800,800,0
20231215,182700,55105646,800,800,800,800,0
20231215,182600,55105646,800,800,800,800,0
20231215,182500,55105646,800,800,800,800,0
20231215,182400,55105646,800,800,800,800,0
20231215,182300,55105646,800,800,800,800,0
20231215,182200,55105646,800,800,800,800,0
20231215,182100,55105646,800,800,800,800,0
20231215,182000,55105646,800,800,800,800,0
20231215,181900,55105646,800,800,800,800,0
20231215,181800,55105646,800,800,800,800,0
20231215,181700,55105646,800,800,800,800,0
20231215,181600,55105646,800,800,800,800,0
20231215,181500,55105646,800,800,800,800,0
20231215,181400,55105646,800,800,800,800,0
20231215,181300,55105646,800,800,800,800,0
20231215,181200,55105646,800,800,800,800,0
20231215,181100,55105646,800,800,800,800,0
20231215,181000,55105646,800,800,800,800,0
20231215,180900,55105646,800,800,800,800,0
20231215,180800,55105646,800,800,800,800,0
20231215,180700,55105646,800,800,800,800,0
20231215,180600,55105646,800,800,800,800,0
20231215,180500,55105646,800,800,800,800,0
20231215,180400,55105646,800,800,800,800,0
20231215,180300,55105646,800,800,800,800,0
20231215,180200,55105646,800,800,800,800,3447
20231215,180100,55105646,800,800,800,800,0
20231215,180000,55105646,800,800,800,800,0
20231215,175900,55105646,800,800,800,800,0
20231215,175800,55105646,800,800,800,800,0
20231215,175700,55105646,800,800,800,800,0
20231215,175600,55105646,800,800,800,800,0
20231215,175500,55105646,800,800,800,800,0
20231215,175400,55105646,800,800,800,800,0
20231215,175300,55105646,800,800,800,800,0
20231215,175200,55105646,800,800,800,800,0
20231215,175100,55105646,800,800,800,800,0
20231215,175000,55105646,800,800,800,800,0
20231215,174900,55105646,800,800,800,800,0
20231215,174800,55105646,800,800,800,800,0
20231215,174700,55105646,800,800,800,800,0
20231215,174600,55105646,800,800,800,800,0
20231215,174500,55105646,800,800,800,800,0
20231215,174400,55105646,800,800,800,800,0
20231215,174300,55105646,800,800,800,800,0
20231215,174200,55105646,800,800,800,800,0
20231215,174100,55105646,800,800,800,800,0
20231215,174000,55105646,800,800,800,800,0
20231215,173900,55105646,800,800,800,800,0
20231215,173800,55105646,800,800,800,800,0
20231215,173700,55105646,800,800,800,800,0
20231215,173600,55105646,800,800,800,800,0
20231215,173500,55105646,800,800,800,800,0
20231215,173400,55105646,800,800,800,800,0
20231215,173300,55105646,800,800,800,800,0
20231215,173200,55105646,800,800,800,800,3447
20231215,173100,55105646,800,800,800,800,0
20231215,173000,55105646,800,800,800,800,0
20231215,172900,55105646,800,800,800,800,0
20231215,172800,55105646,800,800,800,800,0
20231215,172700,55105646,800,800,800,800,0
20231215,172600,55105646,800,800,800,800,0
20231215,172500,55105646,800,800,800,800,0
20231215,172400,55105646,800,800,800,800,0
20231215,172300,55105646,800,800,800,800,0
20231215,172200,55105646,800,800,800,800,0
20231215,172100,55105646,800,800,800,800,0
20231215,172000,55105646,800,800,800,800,0
20231215,171900,55105646,800,800,800,800,0
20231215,171800,55105646,800,800,800,800,0
20231215,171700,55105646,800,800,800,800,0
20231215,171600,55105646,800,800,800,800,0
20231215,171500,55105646,800,800,800,800,0
20231215,171400,55105646,800,800,800,800,0
20231215,171300,55105646,800,800,800,800,0
20231215,171200,55105646,800,800,800,800,0
20231215,171100,55105646,800,800,800,800,0
20231215,171000,55105646,800,800,800,800,0
20231215,170900,55105646,800,800,800,800,0
20231215,170800,55105646,800,800,800,800,0
20231215,170700,55105646,800,800,800,800,0
20231215,170600,55105646,800,800,800,800,0
20231215,170500,55105646,800,800,800,800,0
20231215,170400,55105646,800,800,800,800,0
20231215,170300,55105646,800,800,800,800,0
20231215,170200,55105646,800,800,800,800,3447
20231215,170100,55105646,800,800,800,800,0
20231215,170000,55105646,800,800,800,800,0
20231215,165900,55105646,800,800,800,800,0
20231215,165800,55105646,800,800,800,800,0
20231215,165700,55105646,800,800,800,800,0
20231215,165600,55105646,800,800,800,800,0
20231215,165500,55105646,800,800,800,800,0
20231215,165400,55105646,800,800,800,800,0
20231215,165300,55105646,800,800,800,800,0
20231215,165200,55105646,800,800,800,800,0
20231215,165100,55105646,800,800,800,800,0
20231215,165000,55105646,800,800,800,800,0
20231215,164900,55105646,800,800,800,800,0
20231215,164800,55105646,800,800,800,800,0
20231215,164700,55105646,800,800,800,800,0
20231215,164600,55105646,800,800,800,800,0
20231215,164500,55105646,800,800,800,800,0
20231215,164400,55105646,800,800,800,800,0
20231215,164300,55105646,800,800,800,800,0
20231215,164200,55105646,800,800,800,800,0
20231215,164100,55105646,800,800,800,800,0
20231215,164000,55105646,800,800,800,800,0
20231215,163900,55105646,800,800,800,800,0
20231215,163800,55105646,800,800,800,800,0
20231215,163700,55105646,800,800,800,800,0
20231215,163600,55105646,800,800,800,800,0
20231215,163500,55105646,800,800,800,800,0
20231215,163400,55105646,800,800,800,800,0
20231215,163300,55105646,800,800,800,800,0
20231215,163200,55105646,800,800,800,800,3447
20231215,163100,55105646,800,800,800,800,0
20231215,163000,55105646,800,800,800,800,0
20231215,162900,55105646,800,800,800,800,0
20231215,162800,55105646,800,800,800,800,0
20231215,162700,55105646,800,800,800,800,0
20231215,162600,55105646,800,800,800,800,0
20231215,162500,55105646,800,800,800,800,0
20231215,162400,55105646,800,800,800,800,0
20231215,162300,55105646,800,800,800,800,0
20231215,162200,55105646,800,800,800,800,0
20231215,162100,55105646,800,800,800,800,0
20231215,162000,55105646,800,800,800,800,0
20231215,161900,55105646,800,800,800,800,0
20231215,161800,55105646,800,800,800,800,0
20231215,161700,55105646,800,800,800,800,0
20231215,161600,55105646,800,800,800,800,0
20231215,161500,55105646,800,800,800,800,0
20231215,161400,55105646,800,800,800,800,0
20231215,161300,55105646,800,800,800,800,0
20231215,161200,55105646,800,800,800,800,0
20231215,161100,55105646,800,800,800,800,0
20231215,161000,55105646,800,800,800,800,0
20231215,160900,55105646,800,800,800,800,0
20231215,160800,55105646,800,800,800,800,0
20231215,160700,55105646,800,800,800,800,0
20231215,160600,55105646,800,800,800,800,0
20231215,160500,55105646,800,800,800,800,0
20231215,160400,55105646,800,800,800,800,0
20231215,160300,55105646,800,800,800,800,0
20231215,160200,55105646,800,800,800,800,3447
20231215,160100,55105646,800,800,800,800,0
20231215,160000,55105646,800,800,800,800,0
20231215,155900,55105646,800,800,800,800,0
20231215,155800,55105646,800,800,800,800,0
20231215,155700,55105646,800,800,800,800,0
20231215,155600,55105646,800,800,800,800,0
20231215,155500,55105646,800,800,800,800,0
20231215,155400,55105646,800,800,800,800,0
20231215,155300,55105646,800,800,800,800,0
20231215,155200,55105646,800,800,800,800,0
20231215,155100,55105646,800,800,800,800,0
20231215,155000,55105646,800,800,800,800,0
20231215,154900,55105646,800,800,800,800,0
20231215,154800,55105646,800,800,800,800,0
20231215,154700,55105646,800,800,800,800,0
20231215,154600,55105646,800,800,800,800,0
20231215,154500,55105646,800,800,800,800,0
20231215,154400,55105646,800,800,800,800,0
20231215,154300,55105646,800,800,800,800,0
20231215,154200,55105646,800,800,800,800,0
20231215,154100,55105646,800,800,800,800,0
20231215,154000,55105646,800,800,800,800,0
20231215,153900,55105646,800,800,800,800,0
20231215,153800,55105646,800,800,800,800,0
20231215,153700,55105646,800,800,800,800,0
20231215,153600,55105646,800,800,800,800,0
20231215,153500,55105646,800,800,800,800,0
20231215,153400,55105646,800,800,800,800,0
20231215,153300,55105646,800,800,800,800,0
20231215,153200,55105646,800,800,800,800,3447
20231215,153100,55105646,800,800,800,800,0
20231215,153000,55105646,800,800,800,800,3447
20231215,152900,52348046,800,800,800,800,0
20231215,152800,52348046,800,800,800,800,0
20231215,152700,52348046,800,800,800,800,0
20231215,152600,52348046,800,800,800,800,0
20231215,152500,52348046,800,800,800,800,0
20231215,152400,52348046,800,800,800,800,0
20231215,152300,52348046,800,800,800,800,0
20231215,152200,52348046,800,800,800,800,0
20231215,152100,52348046,800,800,800,800,0
20231215,152000,52348046,800,800,800,800,0
20231215,151900,52348046,800,798,800,798,1628
20231215,151800,51048238,798,798,798,798,0
20231215,151700,51048238,798,798,798,798,504
20231215,151600,50646046,798,799,799,798,3742
20231215,151500,47657542,800,800,800,800,190
20231215,151400,47505542,799,799,799,799,664
20231215,151300,46975006,801,800,801,800,950
20231215,151200,46215004,801,800,801,800,56
20231215,151100,46170203,800,800,800,800,0
20231215,151000,46170203,800,800,800,800,1432
20231215,150900,45024603,800,800,800,800,0
20231215,150800,45024603,800,800,800,800,0
20231215,150700,45024603,800,800,800,800,0
20231215,150600,45024603,800,800,800,800,0
20231215,150500,45024603,800,800,800,800,2000
20231215,150400,43424603,800,800,800,800,0
20231215,150300,43424603,800,800,800,800,1098
20231215,150200,42546203,801,801,801,801,2
20231215,150100,42544601,800,800,800,800,0
20231215,150000,42544601,800,800,800,800,0
20231215,145900,42544601,800,800,800,800,0
20231215,145800,42544601,800,800,800,800,0
20231215,145700,42544601,800,800,800,800,0
20231215,145600,42544601,800,800,800,800,5
20231215,145500,42540601,801,801,801,801,0
20231215,145400,42540601,801,801,801,801,0
20231215,145300,42540601,801,801,801,801,0
20231215,145200,42540601,801,801,801,801,0
20231215,145100,42540601,801,801,801,801,0
20231215,145000,42540601,801,801,801,801,28
20231215,144900,42518173,801,801,801,801,0
20231215,144800,42518173,801,801,801,801,0
20231215,144700,42518173,801,801,801,801,0
20231215,144600,42518173,801,801,801,801,0
20231215,144500,42518173,801,801,801,801,62
20231215,144400,42468511,802,802,802,802,0
20231215,144300,42468511,802,802,802,802,2
20231215,144200,42466907,801,801,801,801,0
20231215,144100,42466907,801,801,801,801,0
20231215,144000,42466907,801,801,801,801,40
20231215,143900,42434867,800,800,800,800,1
20231215,143800,42434067,800,800,800,800,0
20231215,143700,42434067,800,800,800,800,0
20231215,143600,42434067,800,800,800,800,0
20231215,143500,42434067,800,800,800,800,0
20231215,143400,42434067,800,800,800,800,0
20231215,143300,42434067,800,800,800,800,172
20231215,143200,42296467,801,801,801,801,4
20231215,143100,42293263,801,801,801,801,0
20231215,143000,42293263,801,801,801,801,0
20231215,142900,42293263,801,801,801,801,0
20231215,142800,42293263,801,801,801,801,0
20231215,142700,42293263,801,801,801,801,6
20231215,142600,42288457,801,801,801,801,6
20231215,142500,42283651,801,801,801,801,0
20231215,142400,42283651,801,801,801,801,0
20231215,142300,42283651,801,801,801,801,0
20231215,142200,42283651,801,801,801,801,0
20231215,142100,42283651,801,801,801,801,1
20231215,142000,42282850,800,800,800,800,57
20231215,141900,42237250,800,800,800,800,0
20231215,141800,42237250,800,800,800,800,0
20231215,141700,42237250,800,800,800,800,0
20231215,141600,42237250,800,800,800,800,0
20231215,141500,42237250,800,800,800,800,0
20231215,141400,42237250,800,800,800,800,0
20231215,141300,42237250,800,800,800,800,0
20231215,141200,42237250,800,800,800,800,0
20231215,141100,42237250,800,800,800,800,0
20231215,141000,42237250,800,801,801,800,500
20231215,140900,41837245,800,800,800,800,0
20231215,140800,41837245,800,800,800,800,0
20231215,140700,41837245,800,800,800,800,40
20231215,140600,41805245,800,800,800,800,0
20231215,140500,41805245,800,800,800,800,220
20231215,140400,41629245,802,802,802,802,0
20231215,140300,41629245,802,802,802,802,0
20231215,140200,41629245,802,802,802,802,0
20231215,140100,41629245,802,802,802,802,0
20231215,140000,41629245,802,802,802,802,0
20231215,135900,41629245,802,802,802,802,0
20231215,135800,41629245,802,802,802,802,1
20231215,135700,41628443,799,799,799,799,0
20231215,135600,41628443,799,799,799,799,0
20231215,135500,41628443,799,799,799,799,0
20231215,135400,41628443,799,801,801,799,3863
20231215,135300,38539906,801,801,801,801,0
20231215,135200,38539906,801,801,801,801,0
20231215,135100,38539906,801,801,801,801,2000
20231215,135000,36937906,802,802,802,802,0
20231215,134900,36937906,802,802,802,802,0
20231215,134800,36937906,802,802,802,802,1
20231215,134700,36937104,801,801,801,801,89
20231215,134600,36865815,800,800,800,800,0
20231215,134500,36865815,800,800,800,800,70
20231215,134400,36809815,801,801,801,801,0
20231215,134300,36809815,801,801,801,801,0
20231215,134200,36809815,801,801,801,801,0
20231215,134100,36809815,801,801,801,801,0
20231215,134000,36809815,801,801,801,801,0
20231215,133900,36809815,801,801,801,801,0
20231215,133800,36809815,801,801,801,801,10
20231215,133700,36801805,801,801,801,801,180
20231215,133600,36657625,801,801,801,801,100
20231215,133500,36577525,801,801,801,801,0
20231215,133400,36577525,801,801,801,801,3
20231215,133300,36575122,800,800,800,800,197
20231215,133200,36417522,801,801,801,801,0
20231215,133100,36417522,801,801,801,801,0
20231215,133000,36417522,801,801,801,801,0
20231215,132900,36417522,801,801,801,801,1
20231215,132800,36416721,801,801,801,801,0
20231215,132700,36416721,801,801,801,801,0
20231215,132600,36416721,801,801,801,801,1
20231215,132500,36415920,801,801,801,801,0
20231215,132400,36415920,801,801,801,801,0
20231215,132300,36415920,801,801,801,801,0
20231215,132200,36415920,801,801,801,801,0
20231215,132100,36415920,801,801,801,801,209
20231215,132000,36248511,801,801,801,801,0
20231215,131900,36248511,801,801,801,801,0
20231215,131800,36248511,801,801,801,801,0
20231215,131700,36248511,801,801,801,801,0
20231215,131600,36248511,801,801,801,801,0
20231215,131500,36248511,801,801,801,801,4400
20231215,131400,32724111,803,803,803,803,0
20231215,131300,32724111,803,803,803,803,0
20231215,131200,32724111,803,803,803,803,0
20231215,131100,32724111,803,803,803,803,0
20231215,131000,32724111,803,803,803,803,0
20231215,130900,32724111,803,803,803,803,0
20231215,130800,32724111,803,803,803,803,0
20231215,130700,32724111,803,803,803,803,0
20231215,130600,32724111,803,803,803,803,0
20231215,130500,32724111,803,803,803,803,0
20231215,130400,32724111,803,802,803,802,72
20231215,130300,32666366,803,803,803,803,28
20231215,130200,32643882,803,803,803,803,2
20231215,130100,32642276,803,803,803,803,10
20231215,130000,32634246,802,802,802,802,0
20231215,125900,32634246,802,802,802,802,0
20231215,125800,32634246,802,802,802,802,0
20231215,125700,32634246,802,802,802,802,0
20231215,125600,32634246,802,802,802,802,0
20231215,125500,32634246,802,802,802,802,0
20231215,125400,32634246,802,802,802,802,0
20231215,125300,32634246,802,802,802,802,2000
20231215,125200,31030246,803,803,803,803,42
20231215,125100,30996520,802,802,802,802,0
20231215,125000,30996520,802,802,802,802,0
20231215,124900,30996520,802,802,802,802,0
20231215,124800,30996520,802,802,802,802,0
20231215,124700,30996520,802,802,802,802,150
20231215,124600,30876220,802,802,802,802,30
20231215,124500,30852160,802,802,802,802,0
20231215,124400,30852160,802,802,802,802,300
20231215,124300,30611560,803,803,803,803,116
20231215,124200,30518412,803,803,803,803,154
20231215,124100,30394750,803,803,803,803,6
20231215,124000,30389932,804,804,804,804,0
20231215,123900,30389932,804,804,804,804,0
20231215,123800,30389932,804,804,804,804,0
20231215,123700,30389932,804,804,804,804,0
20231215,123600,30389932,804,804,804,804,0
20231215,123500,30389932,804,804,804,804,9
20231215,123400,30382696,804,804,804,804,0
20231215,123300,30382696,804,804,804,804,0
20231215,123200,30382696,804,804,804,804,7
20231215,123100,30377068,805,805,805,805,0
20231215,123000,30377068,805,805,805,805,0
20231215,122900,30377068,805,805,805,805,0
20231215,122800,30377068,805,805,805,805,0
20231215,122700,30377068,805,805,805,805,9
20231215,122600,30369823,806,806,806,806,0
20231215,122500,30369823,806,806,806,806,0
20231215,122400,30369823,806,806,806,806,0
20231215,122300,30369823,806,806,806,806,0
20231215,122200,30369823,806,806,806,806,0
20231215,122100,30369823,806,806,806,806,0
20231215,122000,30369823,806,806,806,806,0
20231215,121900,30369823,806,806,806,806,0
20231215,121800,30369823,806,806,806,806,0
20231215,121700,30369823,806,806,806,806,0
20231215,121600,30369823,806,806,806,806,0
20231215,121500,30369823,806,806,806,806,0
20231215,121400,30369823,806,806,806,806,0
20231215,121300,30369823,806,806,806,806,0
20231215,121200,30369823,806,806,806,806,0
20231215,121100,30369823,806,806,806,806,0
20231215,121000,30369823,806,806,806,806,0
20231215,120900,30369823,806,806,806,806,0
20231215,120800,30369823,806,806,806,806,0
20231215,120700,30369823,806,806,806,806,0
20231215,120600,30369823,806,806,806,806,0
20231215,120500,30369823,806,806,806,806,0
20231215,120400,30369823,806,806,806,806,0
20231215,120300,30369823,806,806,806,806,0
20231215,120200,30369823,806,806,806,806,1
20231215,120100,30369017,805,805,805,805,1
20231215,120000,30368212,802,802,802,802,0
20231215,115900,30368212,802,802,802,802,0
20231215,115800,30368212,802,802,802,802,0
20231215,115700,30368212,802,803,803,802,451
20231215,115600,30006391,802,802,802,802,0
20231215,115500,30006391,802,802,802,802,0
20231215,115400,30006391,802,804,804,802,547
20231215,115300,29567477,806,806,806,806,0
20231215,115200,29567477,806,806,806,806,0
20231215,115100,29567477,806,806,806,806,0
20231215,115000,29567477,806,806,806,806,0
20231215,114900,29567477,806,806,806,806,0
20231215,114800,29567477,806,806,806,806,0
20231215,114700,29567477,806,806,806,806,0
20231215,114600,29567477,806,806,806,806,0
20231215,114500,29567477,806,806,806,806,2
20231215,114400,29565865,806,806,806,806,0
20231215,114300,29565865,806,806,806,806,0
20231215,114200,29565865,806,806,806,806,0
20231215,114100,29565865,806,806,806,806,0
20231215,114000,29565865,806,806,806,806,0
20231215,113900,29565865,806,806,806,806,0
20231215,113800,29565865,806,806,806,806,0
20231215,113700,29565865,806,806,806,806,2501
20231215,113600,27550059,806,806,806,806,0
20231215,113500,27550059,806,806,806,806,1
20231215,113400,27549253,806,806,806,806,0
20231215,113300,27549253,806,806,806,806,0
20231215,113200,27549253,806,806,806,806,2
20231215,113100,27547641,801,801,801,801,100
20231215,113000,27467541,801,801,801,801,0
20231215,112900,27467541,801,802,802,801,165
20231215,112800,27335344,806,806,806,806,0
20231215,112700,27335344,806,806,806,806,0
20231215,112600,27335344,806,806,806,806,0
20231215,112500,27335344,806,806,806,806,0
20231215,112400,27335344,806,806,806,806,0
20231215,112300,27335344,806,806,806,806,0
20231215,112200,27335344,806,806,806,806,0
20231215,112100,27335344,806,806,806,806,0
20231215,112000,27335344,806,806,806,806,0
20231215,111900,27335344,806,806,806,806,0
20231215,111800,27335344,806,806,806,806,0
20231215,111700,27335344,806,806,806,806,0
20231215,111600,27335344,806,806,806,806,1
20231215,111500,27334538,801,805,805,801,3129
20231215,111400,24821802,806,806,806,806,0
20231215,111300,24821802,806,806,806,806,0
20231215,111200,24821802,806,806,806,806,186
20231215,111100,24671886,806,806,806,806,0
20231215,111000,24671886,806,805,806,805,1001
20231215,110900,23865503,805,805,805,805,1
20231215,110800,23864698,804,804,804,804,0
20231215,110700,23864698,804,804,804,804,0
20231215,110600,23864698,804,804,804,804,0
20231215,110500,23864698,804,804,804,804,0
20231215,110400,23864698,804,804,804,804,1625
20231215,110300,22558198,803,803,803,803,8
20231215,110200,22551774,803,803,803,803,8
20231215,110100,22545350,803,803,803,803,8
20231215,110000,22538926,803,803,803,803,16520
20231215,105900,9273366,801,801,801,801,0
20231215,105800,9273366,801,801,801,801,2
20231215,105700,9271764,802,802,802,802,0
20231215,105600,9271764,802,802,802,802,0
20231215,105500,9271764,802,802,802,802,1
20231215,105400,9270962,801,801,801,801,0
20231215,105300,9270962,801,801,801,801,0
20231215,105200,9270962,801,801,801,801,0
20231215,105100,9270962,801,801,801,801,0
20231215,105000,9270962,801,801,801,801,0
20231215,104900,9270962,801,801,801,801,1
20231215,104800,9270161,803,801,803,801,4
20231215,104700,9266953,803,803,803,803,1
20231215,104600,9266150,803,803,803,803,10
20231215,104500,9258120,803,803,803,803,0
20231215,104400,9258120,803,803,803,803,0
20231215,104300,9258120,803,803,803,803,0
20231215,104200,9258120,803,803,803,803,0
20231215,104100,9258120,803,803,803,803,0
20231215,104000,9258120,803,803,803,803,9
20231215,103900,9250893,803,803,803,803,0
20231215,103800,9250893,803,803,803,803,0
20231215,103700,9250893,803,803,803,803,0
20231215,103600,9250893,803,803,803,803,0
20231215,103500,9250893,803,803,803,803,0
20231215,103400,9250893,803,803,803,803,0
20231215,103300,9250893,803,803,803,803,0
20231215,103200,9250893,803,803,803,803,0
20231215,103100,9250893,803,803,803,803,131
20231215,103000,9145700,801,801,801,801,0
20231215,102900,9145700,801,801,801,801,0
20231215,102800,9145700,801,801,801,801,0
20231215,102700,9145700,801,801,801,801,3
20231215,102600,9143297,801,801,801,801,0
20231215,102500,9143297,801,801,801,801,0
20231215,102400,9143297,801,801,801,801,6
20231215,102300,9138491,802,802,802,802,2
20231215,102200,9136887,802,802,802,802,0
20231215,102100,9136887,802,802,802,802,0
20231215,102000,9136887,802,802,802,802,2
20231215,101900,9135283,803,803,803,803,0
20231215,101800,9135283,803,803,803,803,0
20231215,101700,9135283,803,803,803,803,0
20231215,101600,9135283,803,803,803,803,0
20231215,101500,9135283,803,799,803,799,197
20231215,101400,8977876,800,800,800,800,96
20231215,101300,8901076,800,800,800,800,0
20231215,101200,8901076,800,800,800,800,1300
20231215,101100,7861076,800,801,801,800,1564
20231215,101000,6608867,802,802,802,802,0
20231215,100900,6608867,802,802,802,802,30
20231215,100800,6584807,802,802,802,802,0
20231215,100700,6584807,802,802,802,802,0
20231215,100600,6584807,802,802,802,802,0
20231215,100500,6584807,802,802,802,802,0
20231215,100400,6584807,802,802,802,802,0
20231215,100300,6584807,802,802,802,802,0
20231215,100200,6584807,802,802,802,802,0
20231215,100100,6584807,802,802,802,802,9
20231215,100000,6577589,802,802,802,802,0
20231215,095900,6577589,802,802,802,802,51
20231215,095800,6536687,802,802,802,802,380
20231215,095700,6231927,802,802,802,802,133
20231215,095600,6125261,802,802,802,802,0
20231215,095500,6125261,802,802,802,802,0
20231215,095400,6125261,802,802,802,802,200
20231215,095300,5964861,802,802,802,802,200
20231215,095200,5804461,802,802,802,802,275
20231215,095100,5583911,802,802,802,802,1
20231215,095000,5583109,801,801,801,801,0
20231215,094900,5583109,801,801,801,801,13
20231215,094800,5572696,801,801,801,801,0
20231215,094700,5572696,801,801,801,801,0
20231215,094600,5572696,801,801,801,801,6
20231215,094500,5567890,800,800,800,800,0
20231215,094400,5567890,800,800,800,800,0
20231215,094300,5567890,800,800,800,800,261
20231215,094200,5359090,800,800,800,800,52
20231215,094100,5317490,800,800,800,800,0
20231215,094000,5317490,800,800,800,800,56
20231215,093900,5272690,800,800,800,800,0
20231215,093800,5272690,800,800,800,800,330
20231215,093700,5008690,801,801,802,801,263
20231215,093600,4798026,801,801,801,801,895
20231215,093500,4081131,802,802,802,802,981
20231215,093400,3294369,802,802,802,802,1019
20231215,093300,2477131,802,801,802,801,15
20231215,093200,2465104,802,802,802,802,100
20231215,093100,2384904,802,802,802,802,1000
20231215,093000,1582904,803,803,803,803,0
20231215,092900,1582904,803,803,803,803,127
20231215,092800,1480923,804,804,804,804,1
20231215,092700,1480119,803,803,803,803,0
20231215,092600,1480119,803,803,803,803,0
20231215,092500,1480119,803,803,803,803,180
20231215,092400,1335579,804,804,804,804,1
20231215,092300,1334775,804,804,804,804,0
20231215,092200,1334775,804,804,804,804,0
20231215,092100,1334775,804,804,804,804,0
20231215,092000,1334775,804,804,804,804,8
20231215,091900,1328343,804,804,804,804,0
20231215,091800,1328343,804,804,804,804,0
20231215,091700,1328343,804,804,804,804,15
20231215,091600,1316283,804,804,804,804,0
20231215,091500,1316283,804,804,804,804,2
20231215,091400,1314675,803,803,803,803,0
20231215,091300,1314675,803,803,803,803,0
20231215,091200,1314675,803,805,805,803,2
20231215,091100,1313067,803,805,805,803,806
20231215,091000,665049,803,803,803,803,1
20231215,090900,664246,803,803,803,803,1
20231215,090800,663443,803,803,803,803,1
20231215,090700,662640,803,803,803,803,527
20231215,090600,239459,802,802,802,802,1
20231215,090500,238657,802,802,802,802,29
20231215,090400,215399,803,803,803,803,2
20231215,090300,213793,803,803,803,803,1
20231215,090200,212990,802,802,802,802,149
20231215,090100,93492,802,802,802,802,1
20231215,090000,92690,806,806,806,806,115