KissMeData/001210/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,183300,49288156,836,836,836,836,115
20231213,183200,49288156,836,836,836,836,0
20231213,183100,49288156,836,836,836,836,0
20231213,183000,49288156,836,836,836,836,0
20231213,182900,49288156,836,836,836,836,0
20231213,182800,49288156,836,836,836,836,0
20231213,182700,49288156,836,836,836,836,0
20231213,182600,49288156,836,836,836,836,0
20231213,182500,49288156,836,836,836,836,0
20231213,182400,49288156,836,836,836,836,0
20231213,182300,49288156,836,836,836,836,0
20231213,182200,49288156,836,836,836,836,0
20231213,182100,49288156,836,836,836,836,0
20231213,182000,49288156,836,836,836,836,0
20231213,181900,49288156,836,836,836,836,0
20231213,181800,49288156,836,836,836,836,0
20231213,181700,49288156,836,836,836,836,0
20231213,181600,49288156,836,836,836,836,0
20231213,181500,49288156,836,836,836,836,0
20231213,181400,49288156,836,836,836,836,0
20231213,181300,49288156,836,836,836,836,0
20231213,181200,49288156,836,836,836,836,0
20231213,181100,49288156,836,836,836,836,0
20231213,181000,49288156,836,836,836,836,0
20231213,180900,49288156,836,836,836,836,0
20231213,180800,49288156,836,836,836,836,0
20231213,180700,49288156,836,836,836,836,0
20231213,180600,49288156,836,836,836,836,0
20231213,180500,49288156,836,836,836,836,0
20231213,180400,49288156,836,836,836,836,0
20231213,180300,49288156,836,836,836,836,115
20231213,180200,49288156,836,836,836,836,0
20231213,180100,49288156,836,836,836,836,0
20231213,180000,49288156,836,836,836,836,0
20231213,175900,49288156,836,836,836,836,0
20231213,175800,49288156,836,836,836,836,0
20231213,175700,49288156,836,836,836,836,0
20231213,175600,49288156,836,836,836,836,0
20231213,175500,49288156,836,836,836,836,0
20231213,175400,49288156,836,836,836,836,0
20231213,175300,49288156,836,836,836,836,0
20231213,175200,49288156,836,836,836,836,0
20231213,175100,49288156,836,836,836,836,0
20231213,175000,49288156,836,836,836,836,0
20231213,174900,49288156,836,836,836,836,0
20231213,174800,49288156,836,836,836,836,0
20231213,174700,49288156,836,836,836,836,0
20231213,174600,49288156,836,836,836,836,0
20231213,174500,49288156,836,836,836,836,0
20231213,174400,49288156,836,836,836,836,0
20231213,174300,49288156,836,836,836,836,0
20231213,174200,49288156,836,836,836,836,0
20231213,174100,49288156,836,836,836,836,0
20231213,174000,49288156,836,836,836,836,0
20231213,173900,49288156,836,836,836,836,0
20231213,173800,49288156,836,836,836,836,0
20231213,173700,49288156,836,836,836,836,0
20231213,173600,49288156,836,836,836,836,0
20231213,173500,49288156,836,836,836,836,0
20231213,173400,49288156,836,836,836,836,0
20231213,173300,49288156,836,836,836,836,115
20231213,173200,49288156,836,836,836,836,0
20231213,173100,49288156,836,836,836,836,0
20231213,173000,49288156,836,836,836,836,0
20231213,172900,49288156,836,836,836,836,0
20231213,172800,49288156,836,836,836,836,0
20231213,172700,49288156,836,836,836,836,0
20231213,172600,49288156,836,836,836,836,0
20231213,172500,49288156,836,836,836,836,0
20231213,172400,49288156,836,836,836,836,0
20231213,172300,49288156,836,836,836,836,0
20231213,172200,49288156,836,836,836,836,0
20231213,172100,49288156,836,836,836,836,0
20231213,172000,49288156,836,836,836,836,0
20231213,171900,49288156,836,836,836,836,0
20231213,171800,49288156,836,836,836,836,0
20231213,171700,49288156,836,836,836,836,0
20231213,171600,49288156,836,836,836,836,0
20231213,171500,49288156,836,836,836,836,0
20231213,171400,49288156,836,836,836,836,0
20231213,171300,49288156,836,836,836,836,0
20231213,171200,49288156,836,836,836,836,0
20231213,171100,49288156,836,836,836,836,0
20231213,171000,49288156,836,836,836,836,0
20231213,170900,49288156,836,836,836,836,0
20231213,170800,49288156,836,836,836,836,0
20231213,170700,49288156,836,836,836,836,0
20231213,170600,49288156,836,836,836,836,0
20231213,170500,49288156,836,836,836,836,0
20231213,170400,49288156,836,836,836,836,0
20231213,170300,49288156,836,836,836,836,115
20231213,170200,49288156,836,836,836,836,0
20231213,170100,49288156,836,836,836,836,0
20231213,170000,49288156,836,836,836,836,0
20231213,165900,49288156,836,836,836,836,0
20231213,165800,49288156,836,836,836,836,0
20231213,165700,49288156,836,836,836,836,0
20231213,165600,49288156,836,836,836,836,0
20231213,165500,49288156,836,836,836,836,0
20231213,165400,49288156,836,836,836,836,0
20231213,165300,49288156,836,836,836,836,0
20231213,165200,49288156,836,836,836,836,0
20231213,165100,49288156,836,836,836,836,0
20231213,165000,49288156,836,836,836,836,0
20231213,164900,49288156,836,836,836,836,0
20231213,164800,49288156,836,836,836,836,0
20231213,164700,49288156,836,836,836,836,0
20231213,164600,49288156,836,836,836,836,0
20231213,164500,49288156,836,836,836,836,0
20231213,164400,49288156,836,836,836,836,0
20231213,164300,49288156,836,836,836,836,0
20231213,164200,49288156,836,836,836,836,0
20231213,164100,49288156,836,836,836,836,0
20231213,164000,49288156,836,836,836,836,0
20231213,163900,49288156,836,836,836,836,0
20231213,163800,49288156,836,836,836,836,0
20231213,163700,49288156,836,836,836,836,0
20231213,163600,49288156,836,836,836,836,0
20231213,163500,49288156,836,836,836,836,0
20231213,163400,49288156,836,836,836,836,0
20231213,163300,49288156,836,836,836,836,115
20231213,163200,49288156,836,836,836,836,0
20231213,163100,49288156,836,836,836,836,0
20231213,163000,49288156,836,836,836,836,0
20231213,162900,49288156,836,836,836,836,0
20231213,162800,49288156,836,836,836,836,0
20231213,162700,49288156,836,836,836,836,0
20231213,162600,49288156,836,836,836,836,0
20231213,162500,49288156,836,836,836,836,0
20231213,162400,49288156,836,836,836,836,0
20231213,162300,49288156,836,836,836,836,0
20231213,162200,49288156,836,836,836,836,0
20231213,162100,49288156,836,836,836,836,0
20231213,162000,49288156,836,836,836,836,0
20231213,161900,49288156,836,836,836,836,0
20231213,161800,49288156,836,836,836,836,0
20231213,161700,49288156,836,836,836,836,0
20231213,161600,49288156,836,836,836,836,0
20231213,161500,49288156,836,836,836,836,0
20231213,161400,49288156,836,836,836,836,0
20231213,161300,49288156,836,836,836,836,0
20231213,161200,49288156,836,836,836,836,0
20231213,161100,49288156,836,836,836,836,0
20231213,161000,49288156,836,836,836,836,0
20231213,160900,49288156,836,836,836,836,0
20231213,160800,49288156,836,836,836,836,0
20231213,160700,49288156,836,836,836,836,0
20231213,160600,49288156,836,836,836,836,0
20231213,160500,49288156,836,836,836,836,0
20231213,160400,49288156,836,836,836,836,0
20231213,160300,49288156,836,836,836,836,115
20231213,160200,49288156,836,836,836,836,0
20231213,160100,49288156,836,836,836,836,0
20231213,160000,49288156,836,836,836,836,0
20231213,155900,49288156,836,836,836,836,0
20231213,155800,49288156,836,836,836,836,0
20231213,155700,49288156,836,836,836,836,0
20231213,155600,49288156,836,836,836,836,0
20231213,155500,49288156,836,836,836,836,0
20231213,155400,49288156,836,836,836,836,0
20231213,155300,49288156,836,836,836,836,0
20231213,155200,49288156,836,836,836,836,0
20231213,155100,49288156,836,836,836,836,0
20231213,155000,49288156,836,836,836,836,0
20231213,154900,49288156,836,836,836,836,0
20231213,154800,49288156,836,836,836,836,0
20231213,154700,49288156,836,836,836,836,0
20231213,154600,49288156,836,836,836,836,0
20231213,154500,49288156,836,836,836,836,0
20231213,154400,49288156,836,836,836,836,0
20231213,154300,49288156,836,836,836,836,0
20231213,154200,49288156,836,836,836,836,0
20231213,154100,49288156,836,836,836,836,0
20231213,154000,49288156,836,836,836,836,0
20231213,153900,49288156,836,836,836,836,0
20231213,153800,49288156,836,836,836,836,0
20231213,153700,49288156,836,836,836,836,0
20231213,153600,49288156,836,836,836,836,0
20231213,153500,49288156,836,836,836,836,0
20231213,153400,49288156,836,836,836,836,0
20231213,153300,49288156,836,836,836,836,115
20231213,153200,49288156,836,836,836,836,0
20231213,153100,49288156,836,836,836,836,0
20231213,153000,49288156,836,836,836,836,115
20231213,152900,49192016,836,836,836,836,0
20231213,152800,49192016,836,836,836,836,0
20231213,152700,49192016,836,836,836,836,0
20231213,152600,49192016,836,836,836,836,0
20231213,152500,49192016,836,836,836,836,0
20231213,152400,49192016,836,836,836,836,0
20231213,152300,49192016,836,836,836,836,0
20231213,152200,49192016,836,836,836,836,0
20231213,152100,49192016,836,836,836,836,0
20231213,152000,49192016,836,836,836,836,0
20231213,151900,49192016,836,836,836,836,0
20231213,151800,49192016,836,836,836,836,5
20231213,151700,49187836,836,836,836,836,81
20231213,151600,49120120,836,836,836,836,55
20231213,151500,49074140,836,836,836,836,58
20231213,151400,49025652,836,836,836,836,0
20231213,151300,49025652,836,836,836,836,21
20231213,151200,49008096,836,836,836,836,0
20231213,151100,49008096,836,836,836,836,0
20231213,151000,49008096,836,836,836,836,0
20231213,150900,49008096,836,836,836,836,13
20231213,150800,48997228,836,836,836,836,0
20231213,150700,48997228,836,836,836,836,0
20231213,150600,48997228,836,836,836,836,0
20231213,150500,48997228,836,836,836,836,0
20231213,150400,48997228,836,836,836,836,1
20231213,150300,48996392,836,836,836,836,0
20231213,150200,48996392,836,836,836,836,0
20231213,150100,48996392,836,836,836,836,0
20231213,150000,48996392,836,836,836,836,0
20231213,145900,48996392,836,836,836,836,0
20231213,145800,48996392,836,836,836,836,0
20231213,145700,48996392,836,836,836,836,0
20231213,145600,48996392,836,836,836,836,0
20231213,145500,48996392,836,836,836,836,5
20231213,145400,48992212,836,836,836,836,0
20231213,145300,48992212,836,836,836,836,0
20231213,145200,48992212,836,835,836,835,15
20231213,145100,48979674,837,837,837,837,0
20231213,145000,48979674,837,837,837,837,0
20231213,144900,48979674,837,837,837,837,0
20231213,144800,48979674,837,837,837,837,59
20231213,144700,48930291,835,835,835,835,0
20231213,144600,48930291,835,835,835,835,0
20231213,144500,48930291,835,835,835,835,0
20231213,144400,48930291,835,835,835,835,0
20231213,144300,48930291,835,835,835,835,0
20231213,144200,48930291,835,835,835,835,0
20231213,144100,48930291,835,835,835,835,0
20231213,144000,48930291,835,835,835,835,0
20231213,143900,48930291,835,835,835,835,0
20231213,143800,48930291,835,835,835,835,0
20231213,143700,48930291,835,835,835,835,0
20231213,143600,48930291,835,835,835,835,0
20231213,143500,48930291,835,835,835,835,0
20231213,143400,48930291,835,835,835,835,0
20231213,143300,48930291,835,835,835,835,0
20231213,143200,48930291,835,835,835,835,0
20231213,143100,48930291,835,835,835,835,0
20231213,143000,48930291,835,835,835,835,0
20231213,142900,48930291,835,835,835,835,0
20231213,142800,48930291,835,835,835,835,0
20231213,142700,48930291,835,835,835,835,0
20231213,142600,48930291,835,835,835,835,0
20231213,142500,48930291,835,835,835,835,0
20231213,142400,48930291,835,835,835,835,1181
20231213,142300,47944156,835,835,835,835,6
20231213,142200,47939146,835,835,835,835,0
20231213,142100,47939146,835,835,835,835,0
20231213,142000,47939146,835,835,835,835,0
20231213,141900,47939146,835,835,835,835,0
20231213,141800,47939146,835,835,835,835,0
20231213,141700,47939146,835,835,835,835,0
20231213,141600,47939146,835,835,835,835,0
20231213,141500,47939146,835,835,835,835,0
20231213,141400,47939146,835,835,835,835,0
20231213,141300,47939146,835,835,835,835,0
20231213,141200,47939146,835,835,835,835,0
20231213,141100,47939146,835,835,835,835,0
20231213,141000,47939146,835,835,835,835,0
20231213,140900,47939146,835,835,835,835,0
20231213,140800,47939146,835,835,835,835,0
20231213,140700,47939146,835,835,835,835,0
20231213,140600,47939146,835,835,835,835,0
20231213,140500,47939146,835,835,835,835,3
20231213,140400,47936641,835,835,835,835,0
20231213,140300,47936641,835,835,835,835,0
20231213,140200,47936641,835,835,835,835,0
20231213,140100,47936641,835,835,835,835,0
20231213,140000,47936641,835,836,836,835,921
20231213,135900,47167603,836,836,836,836,0
20231213,135800,47167603,836,836,836,836,1
20231213,135700,47166767,836,836,836,836,0
20231213,135600,47166767,836,836,836,836,7
20231213,135500,47160915,836,836,836,836,5
20231213,135400,47156735,836,836,836,836,0
20231213,135300,47156735,836,836,836,836,0
20231213,135200,47156735,836,836,836,836,0
20231213,135100,47156735,836,836,836,836,5
20231213,135000,47152555,835,835,835,835,0
20231213,134900,47152555,835,835,835,835,0
20231213,134800,47152555,835,835,835,835,0
20231213,134700,47152555,835,835,835,835,0
20231213,134600,47152555,835,835,835,835,0
20231213,134500,47152555,835,835,835,835,0
20231213,134400,47152555,835,835,835,835,0
20231213,134300,47152555,835,835,835,835,5
20231213,134200,47148380,838,838,838,838,0
20231213,134100,47148380,838,838,838,838,0
20231213,134000,47148380,838,838,838,838,0
20231213,133900,47148380,838,838,838,838,0
20231213,133800,47148380,838,838,838,838,0
20231213,133700,47148380,838,838,838,838,0
20231213,133600,47148380,838,838,838,838,0
20231213,133500,47148380,838,838,838,838,0
20231213,133400,47148380,838,838,838,838,0
20231213,133300,47148380,838,838,838,838,0
20231213,133200,47148380,838,838,838,838,0
20231213,133100,47148380,838,838,838,838,0
20231213,133000,47148380,838,838,838,838,0
20231213,132900,47148380,838,838,838,838,0
20231213,132800,47148380,838,838,838,838,5
20231213,132700,47144190,838,838,838,838,40
20231213,132600,47110670,838,838,838,838,0
20231213,132500,47110670,838,838,838,838,27
20231213,132400,47088044,835,836,836,835,107
20231213,132300,46998594,837,837,837,837,204
20231213,132200,46827846,837,837,837,837,0
20231213,132100,46827846,837,837,837,837,0
20231213,132000,46827846,837,837,837,837,0
20231213,131900,46827846,837,837,837,837,0
20231213,131800,46827846,837,837,837,837,0
20231213,131700,46827846,837,837,837,837,0
20231213,131600,46827846,837,837,837,837,0
20231213,131500,46827846,837,837,837,837,33
20231213,131400,46800225,838,838,838,838,0
20231213,131300,46800225,838,838,838,838,100
20231213,131200,46716425,837,837,837,837,0
20231213,131100,46716425,837,837,837,837,0
20231213,131000,46716425,837,837,837,837,0
20231213,130900,46716425,837,837,837,837,0
20231213,130800,46716425,837,837,837,837,0
20231213,130700,46716425,837,837,837,837,0
20231213,130600,46716425,837,837,837,837,0
20231213,130500,46716425,837,837,837,837,0
20231213,130400,46716425,837,837,837,837,5
20231213,130300,46712240,837,837,837,837,0
20231213,130200,46712240,837,837,837,837,0
20231213,130100,46712240,837,837,837,837,0
20231213,130000,46712240,837,837,837,837,5
20231213,125900,46708055,837,837,837,837,0
20231213,125800,46708055,837,837,837,837,0
20231213,125700,46708055,837,837,837,837,5
20231213,125600,46703870,834,834,834,834,0
20231213,125500,46703870,834,834,834,834,0
20231213,125400,46703870,834,834,834,834,0
20231213,125300,46703870,834,834,834,834,0
20231213,125200,46703870,834,834,834,834,0
20231213,125100,46703870,834,834,834,834,0
20231213,125000,46703870,834,834,834,834,0
20231213,124900,46703870,834,834,834,834,0
20231213,124800,46703870,834,834,834,834,0
20231213,124700,46703870,834,834,834,834,0
20231213,124600,46703870,834,834,834,834,0
20231213,124500,46703870,834,834,834,834,0
20231213,124400,46703870,834,834,834,834,0
20231213,124300,46703870,834,834,834,834,0
20231213,124200,46703870,834,834,834,834,0
20231213,124100,46703870,834,834,834,834,0
20231213,124000,46703870,834,834,834,834,629
20231213,123900,46179284,835,835,835,835,0
20231213,123800,46179284,835,835,835,835,0
20231213,123700,46179284,835,835,835,835,0
20231213,123600,46179284,835,835,835,835,0
20231213,123500,46179284,835,835,835,835,0
20231213,123400,46179284,835,836,836,835,6065
20231213,123300,41114988,838,838,838,838,3
20231213,123200,41112474,838,838,838,838,0
20231213,123100,41112474,838,838,838,838,0
20231213,123000,41112474,838,838,838,838,0
20231213,122900,41112474,838,838,838,838,0
20231213,122800,41112474,838,838,838,838,0
20231213,122700,41112474,838,838,838,838,0
20231213,122600,41112474,838,838,838,838,0
20231213,122500,41112474,838,838,838,838,0
20231213,122400,41112474,838,838,838,838,0
20231213,122300,41112474,838,837,838,837,766
20231213,122200,40470571,838,838,838,838,0
20231213,122100,40470571,838,838,838,838,0
20231213,122000,40470571,838,838,838,838,0
20231213,121900,40470571,838,838,838,838,1000
20231213,121800,39632571,838,838,838,838,0
20231213,121700,39632571,838,838,838,838,0
20231213,121600,39632571,838,838,838,838,0
20231213,121500,39632571,838,838,838,838,0
20231213,121400,39632571,838,838,838,838,0
20231213,121300,39632571,838,838,838,838,0
20231213,121200,39632571,838,838,838,838,0
20231213,121100,39632571,838,838,838,838,0
20231213,121000,39632571,838,838,838,838,0
20231213,120900,39632571,838,838,838,838,0
20231213,120800,39632571,838,838,838,838,0
20231213,120700,39632571,838,838,838,838,0
20231213,120600,39632571,838,838,838,838,0
20231213,120500,39632571,838,838,838,838,0
20231213,120400,39632571,838,838,838,838,0
20231213,120300,39632571,838,838,838,838,0
20231213,120200,39632571,838,838,838,838,0
20231213,120100,39632571,838,838,838,838,16
20231213,120000,39619163,838,838,838,838,0
20231213,115900,39619163,838,838,838,838,0
20231213,115800,39619163,838,838,838,838,252
20231213,115700,39407987,838,838,838,838,0
20231213,115600,39407987,838,838,838,838,19
20231213,115500,39392065,838,838,838,838,40
20231213,115400,39358545,838,838,838,838,50
20231213,115300,39316645,838,838,838,838,0
20231213,115200,39316645,838,838,838,838,0
20231213,115100,39316645,838,838,838,838,0
20231213,115000,39316645,838,838,838,838,0
20231213,114900,39316645,838,838,838,838,0
20231213,114800,39316645,838,838,838,838,0
20231213,114700,39316645,838,838,838,838,0
20231213,114600,39316645,838,838,838,838,0
20231213,114500,39316645,838,838,838,838,0
20231213,114400,39316645,838,838,838,838,0
20231213,114300,39316645,838,838,838,838,0
20231213,114200,39316645,838,835,838,835,3
20231213,114100,39314134,835,835,835,835,64
20231213,114000,39260694,835,835,835,835,0
20231213,113900,39260694,835,835,835,835,1
20231213,113800,39259859,835,835,835,835,0
20231213,113700,39259859,835,835,835,835,0
20231213,113600,39259859,835,835,835,835,0
20231213,113500,39259859,835,835,835,835,0
20231213,113400,39259859,835,835,835,835,0
20231213,113300,39259859,835,835,835,835,20
20231213,113200,39243159,837,837,837,837,0
20231213,113100,39243159,837,837,837,837,0
20231213,113000,39243159,837,837,837,837,0
20231213,112900,39243159,837,837,837,837,3
20231213,112800,39240648,837,837,837,837,0
20231213,112700,39240648,837,837,837,837,0
20231213,112600,39240648,837,837,837,837,1537
20231213,112500,37954179,837,837,837,837,0
20231213,112400,37954179,837,837,837,837,79
20231213,112300,37888056,837,837,837,837,0
20231213,112200,37888056,837,837,837,837,0
20231213,112100,37888056,837,837,837,837,0
20231213,112000,37888056,837,837,837,837,0
20231213,111900,37888056,837,837,837,837,0
20231213,111800,37888056,837,837,837,837,0
20231213,111700,37888056,837,837,837,837,0
20231213,111600,37888056,837,837,837,837,0
20231213,111500,37888056,837,837,837,837,0
20231213,111400,37888056,837,837,837,837,0
20231213,111300,37888056,837,837,837,837,0
20231213,111200,37888056,837,837,837,837,0
20231213,111100,37888056,837,837,837,837,0
20231213,111000,37888056,837,837,837,837,0
20231213,110900,37888056,837,837,837,837,0
20231213,110800,37888056,837,837,837,837,0
20231213,110700,37888056,837,837,837,837,0
20231213,110600,37888056,837,837,837,837,1
20231213,110500,37887219,834,834,834,834,1
20231213,110400,37886385,837,837,837,837,0
20231213,110300,37886385,837,837,837,837,0
20231213,110200,37886385,837,837,837,837,0
20231213,110100,37886385,837,837,837,837,5
20231213,110000,37882200,837,837,837,837,0
20231213,105900,37882200,837,837,837,837,0
20231213,105800,37882200,837,837,837,837,8
20231213,105700,37875504,838,838,838,838,0
20231213,105600,37875504,838,838,838,838,0
20231213,105500,37875504,838,838,838,838,0
20231213,105400,37875504,838,838,838,838,0
20231213,105300,37875504,838,838,838,838,0
20231213,105200,37875504,838,838,838,838,8
20231213,105100,37868800,838,838,838,838,0
20231213,105000,37868800,838,838,838,838,0
20231213,104900,37868800,838,838,838,838,0
20231213,104800,37868800,838,838,838,838,0
20231213,104700,37868800,838,838,838,838,0
20231213,104600,37868800,838,838,838,838,0
20231213,104500,37868800,838,838,838,838,62
20231213,104400,37816844,838,838,838,838,0
20231213,104300,37816844,838,838,838,838,0
20231213,104200,37816844,838,838,838,838,0
20231213,104100,37816844,838,838,838,838,0
20231213,104000,37816844,838,838,838,838,0
20231213,103900,37816844,838,838,838,838,0
20231213,103800,37816844,838,838,838,838,0
20231213,103700,37816844,838,838,838,838,0
20231213,103600,37816844,838,838,838,838,0
20231213,103500,37816844,838,838,838,838,26
20231213,103400,37795056,838,838,838,838,0
20231213,103300,37795056,838,838,838,838,59
20231213,103200,37745614,838,838,838,838,0
20231213,103100,37745614,838,838,838,838,0
20231213,103000,37745614,838,838,838,838,0
20231213,102900,37745614,838,838,838,838,8
20231213,102800,37738910,839,839,839,839,0
20231213,102700,37738910,839,839,839,839,0
20231213,102600,37738910,839,839,839,839,0
20231213,102500,37738910,839,839,839,839,0
20231213,102400,37738910,839,839,839,839,0
20231213,102300,37738910,839,839,839,839,0
20231213,102200,37738910,839,839,839,839,0
20231213,102100,37738910,839,839,839,839,0
20231213,102000,37738910,839,839,839,839,0
20231213,101900,37738910,839,839,839,839,0
20231213,101800,37738910,839,839,839,839,0
20231213,101700,37738910,839,839,839,839,0
20231213,101600,37738910,839,839,839,839,0
20231213,101500,37738910,839,839,839,839,1181
20231213,101400,36748051,839,839,839,839,0
20231213,101300,36748051,839,839,839,839,0
20231213,101200,36748051,839,839,839,839,0
20231213,101100,36748051,839,839,839,839,0
20231213,101000,36748051,839,839,839,839,0
20231213,100900,36748051,839,839,839,839,0
20231213,100800,36748051,839,834,839,834,4
20231213,100700,36744700,837,837,837,837,0
20231213,100600,36744700,837,837,837,837,0
20231213,100500,36744700,837,837,837,837,0
20231213,100400,36744700,837,837,837,837,0
20231213,100300,36744700,837,837,837,837,0
20231213,100200,36744700,837,837,837,837,0
20231213,100100,36744700,837,837,837,837,1
20231213,100000,36743863,840,840,840,840,0
20231213,095900,36743863,840,840,840,840,0
20231213,095800,36743863,840,840,840,840,0
20231213,095700,36743863,840,840,840,840,0
20231213,095600,36743863,840,840,840,840,0
20231213,095500,36743863,840,840,840,840,0
20231213,095400,36743863,840,840,840,840,0
20231213,095300,36743863,840,840,840,840,0
20231213,095200,36743863,840,840,840,840,0
20231213,095100,36743863,840,840,840,840,0
20231213,095000,36743863,840,840,840,840,0
20231213,094900,36743863,840,840,840,840,0
20231213,094800,36743863,840,840,840,840,0
20231213,094700,36743863,840,840,840,840,0
20231213,094600,36743863,840,840,840,840,0
20231213,094500,36743863,840,840,840,840,0
20231213,094400,36743863,840,840,840,840,0
20231213,094300,36743863,840,834,840,834,31
20231213,094200,36717829,840,840,840,840,0
20231213,094100,36717829,840,840,840,840,2867
20231213,094000,34309549,840,837,840,837,20154
20231213,093900,17383172,837,832,837,832,11004
20231213,093800,8177124,832,832,832,832,0
20231213,093700,8177124,832,832,832,832,0
20231213,093600,8177124,832,832,832,832,0
20231213,093500,8177124,832,832,832,832,0
20231213,093400,8177124,832,832,832,832,0
20231213,093300,8177124,832,832,832,832,2021
20231213,093200,6495652,832,832,832,832,6
20231213,093100,6490660,832,828,832,828,79
20231213,093000,6425240,827,828,828,827,581
20231213,092900,5944603,827,827,827,827,0
20231213,092800,5944603,827,827,827,827,0
20231213,092700,5944603,827,827,827,827,0
20231213,092600,5944603,827,828,828,827,1015
20231213,092500,5104998,827,827,827,827,866
20231213,092400,4388816,827,827,827,827,8
20231213,092300,4382200,827,827,827,827,0
20231213,092200,4382200,827,827,827,827,2020
20231213,092100,2711660,834,834,834,834,0
20231213,092000,2711660,834,834,834,834,0
20231213,091900,2711660,834,834,834,834,0
20231213,091800,2711660,834,834,834,834,6
20231213,091700,2706656,834,834,834,834,0
20231213,091600,2706656,834,834,834,834,0
20231213,091500,2706656,834,827,834,827,5
20231213,091400,2702493,834,827,834,827,9
20231213,091300,2694994,832,832,832,832,0
20231213,091200,2694994,832,832,832,832,0
20231213,091100,2694994,832,832,832,832,503
20231213,091000,2276498,832,832,832,832,0
20231213,090900,2276498,832,832,832,832,0
20231213,090800,2276498,832,827,832,827,9
20231213,090700,2269030,827,828,828,827,501
20231213,090600,1854203,825,825,825,825,0
20231213,090500,1854203,825,829,829,825,467
20231213,090400,1468528,829,831,831,829,779
20231213,090300,821732,837,835,837,835,16
20231213,090200,808344,835,835,835,835,0
20231213,090100,808344,835,830,835,830,29
20231213,090000,784269,837,837,837,837,937