KissMeData/036630/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191800,221592345,692,692,692,692,1263
20231211,191700,221592345,692,692,692,692,0
20231211,191600,221592345,692,692,692,692,0
20231211,191500,221592345,692,692,692,692,0
20231211,191400,221592345,692,692,692,692,0
20231211,191300,221592345,692,692,692,692,0
20231211,191200,221592345,692,692,692,692,0
20231211,191100,221592345,692,692,692,692,0
20231211,191000,221592345,692,692,692,692,0
20231211,190900,221592345,692,692,692,692,0
20231211,190800,221592345,692,692,692,692,0
20231211,190700,221592345,692,692,692,692,0
20231211,190600,221592345,692,692,692,692,0
20231211,190500,221592345,692,692,692,692,0
20231211,190400,221592345,692,692,692,692,0
20231211,190300,221592345,692,692,692,692,0
20231211,190200,221592345,692,692,692,692,0
20231211,190100,221592345,692,692,692,692,0
20231211,190000,221592345,692,692,692,692,0
20231211,185900,221592345,692,692,692,692,0
20231211,185800,221592345,692,692,692,692,0
20231211,185700,221592345,692,692,692,692,0
20231211,185600,221592345,692,692,692,692,0
20231211,185500,221592345,692,692,692,692,0
20231211,185400,221592345,692,692,692,692,0
20231211,185300,221592345,692,692,692,692,0
20231211,185200,221592345,692,692,692,692,0
20231211,185100,221592345,692,692,692,692,0
20231211,185000,221592345,692,692,692,692,0
20231211,184900,221592345,692,692,692,692,0
20231211,184800,221592345,692,692,692,692,1263
20231211,184700,221592345,692,692,692,692,0
20231211,184600,221592345,692,692,692,692,0
20231211,184500,221592345,692,692,692,692,0
20231211,184400,221592345,692,692,692,692,0
20231211,184300,221592345,692,692,692,692,0
20231211,184200,221592345,692,692,692,692,0
20231211,184100,221592345,692,692,692,692,0
20231211,184000,221592345,692,692,692,692,0
20231211,183900,221592345,692,692,692,692,0
20231211,183800,221592345,692,692,692,692,0
20231211,183700,221592345,692,692,692,692,0
20231211,183600,221592345,692,692,692,692,0
20231211,183500,221592345,692,692,692,692,0
20231211,183400,221592345,692,692,692,692,0
20231211,183300,221592345,692,692,692,692,0
20231211,183200,221592345,692,692,692,692,0
20231211,183100,221592345,692,692,692,692,0
20231211,183000,221592345,692,692,692,692,0
20231211,182900,221592345,692,692,692,692,0
20231211,182800,221592345,692,692,692,692,0
20231211,182700,221592345,692,692,692,692,0
20231211,182600,221592345,692,692,692,692,0
20231211,182500,221592345,692,692,692,692,0
20231211,182400,221592345,692,692,692,692,0
20231211,182300,221592345,692,692,692,692,0
20231211,182200,221592345,692,692,692,692,0
20231211,182100,221592345,692,692,692,692,0
20231211,182000,221592345,692,692,692,692,0
20231211,181900,221592345,692,692,692,692,0
20231211,181800,221592345,692,692,692,692,1263
20231211,181700,221592345,692,692,692,692,0
20231211,181600,221592345,692,692,692,692,0
20231211,181500,221592345,692,692,692,692,0
20231211,181400,221592345,692,692,692,692,0
20231211,181300,221592345,692,692,692,692,0
20231211,181200,221592345,692,692,692,692,0
20231211,181100,221592345,692,692,692,692,0
20231211,181000,221592345,692,692,692,692,0
20231211,180900,221592345,692,692,692,692,0
20231211,180800,221592345,692,692,692,692,0
20231211,180700,221592345,692,692,692,692,0
20231211,180600,221592345,692,692,692,692,0
20231211,180500,221592345,692,692,692,692,0
20231211,180400,221592345,692,692,692,692,0
20231211,180300,221592345,692,692,692,692,0
20231211,180200,221592345,692,692,692,692,0
20231211,180100,221592345,692,692,692,692,0
20231211,180000,221592345,692,692,692,692,0
20231211,175900,221592345,692,692,692,692,0
20231211,175800,221592345,692,692,692,692,0
20231211,175700,221592345,692,692,692,692,0
20231211,175600,221592345,692,692,692,692,0
20231211,175500,221592345,692,692,692,692,0
20231211,175400,221592345,692,692,692,692,0
20231211,175300,221592345,692,692,692,692,0
20231211,175200,221592345,692,692,692,692,0
20231211,175100,221592345,692,692,692,692,0
20231211,175000,221592345,692,692,692,692,0
20231211,174900,221592345,692,692,692,692,0
20231211,174800,221592345,692,692,692,692,1263
20231211,174700,221592345,692,692,692,692,0
20231211,174600,221592345,692,692,692,692,0
20231211,174500,221592345,692,692,692,692,0
20231211,174400,221592345,692,692,692,692,0
20231211,174300,221592345,692,692,692,692,0
20231211,174200,221592345,692,692,692,692,0
20231211,174100,221592345,692,692,692,692,0
20231211,174000,221592345,692,692,692,692,0
20231211,173900,221592345,692,692,692,692,0
20231211,173800,221592345,692,692,692,692,0
20231211,173700,221592345,692,692,692,692,0
20231211,173600,221592345,692,692,692,692,0
20231211,173500,221592345,692,692,692,692,0
20231211,173400,221592345,692,692,692,692,0
20231211,173300,221592345,692,692,692,692,0
20231211,173200,221592345,692,692,692,692,0
20231211,173100,221592345,692,692,692,692,0
20231211,173000,221592345,692,692,692,692,0
20231211,172900,221592345,692,692,692,692,0
20231211,172800,221592345,692,692,692,692,0
20231211,172700,221592345,692,692,692,692,0
20231211,172600,221592345,692,692,692,692,0
20231211,172500,221592345,692,692,692,692,0
20231211,172400,221592345,692,692,692,692,0
20231211,172300,221592345,692,692,692,692,0
20231211,172200,221592345,692,692,692,692,0
20231211,172100,221592345,692,692,692,692,0
20231211,172000,221592345,692,692,692,692,0
20231211,171900,221592345,692,692,692,692,0
20231211,171800,221592345,692,692,692,692,1263
20231211,171700,221592345,692,692,692,692,0
20231211,171600,221592345,692,692,692,692,0
20231211,171500,221592345,692,692,692,692,0
20231211,171400,221592345,692,692,692,692,0
20231211,171300,221592345,692,692,692,692,0
20231211,171200,221592345,692,692,692,692,0
20231211,171100,221592345,692,692,692,692,0
20231211,171000,221592345,692,692,692,692,0
20231211,170900,221592345,692,692,692,692,0
20231211,170800,221592345,692,692,692,692,0
20231211,170700,221592345,692,692,692,692,0
20231211,170600,221592345,692,692,692,692,0
20231211,170500,221592345,692,692,692,692,0
20231211,170400,221592345,692,692,692,692,0
20231211,170300,221592345,692,692,692,692,0
20231211,170200,221592345,692,692,692,692,0
20231211,170100,221592345,692,692,692,692,0
20231211,170000,221592345,692,692,692,692,0
20231211,165900,221592345,692,692,692,692,0
20231211,165800,221592345,692,692,692,692,0
20231211,165700,221592345,692,692,692,692,0
20231211,165600,221592345,692,692,692,692,0
20231211,165500,221592345,692,692,692,692,0
20231211,165400,221592345,692,692,692,692,0
20231211,165300,221592345,692,692,692,692,0
20231211,165200,221592345,692,692,692,692,0
20231211,165100,221592345,692,692,692,692,0
20231211,165000,221592345,692,692,692,692,0
20231211,164900,221592345,692,692,692,692,0
20231211,164800,221592345,692,692,692,692,1263
20231211,164700,221592345,692,692,692,692,0
20231211,164600,221592345,692,692,692,692,0
20231211,164500,221592345,692,692,692,692,0
20231211,164400,221592345,692,692,692,692,0
20231211,164300,221592345,692,692,692,692,0
20231211,164200,221592345,692,692,692,692,0
20231211,164100,221592345,692,692,692,692,0
20231211,164000,221592345,692,692,692,692,0
20231211,163900,221592345,692,692,692,692,0
20231211,163800,221592345,692,692,692,692,0
20231211,163700,221592345,692,692,692,692,0
20231211,163600,221592345,692,692,692,692,0
20231211,163500,221592345,692,692,692,692,0
20231211,163400,221592345,692,692,692,692,0
20231211,163300,221592345,692,692,692,692,0
20231211,163200,221592345,692,692,692,692,0
20231211,163100,221592345,692,692,692,692,0
20231211,163000,221592345,692,692,692,692,0
20231211,162900,221592345,692,692,692,692,0
20231211,162800,221592345,692,692,692,692,0
20231211,162700,221592345,692,692,692,692,0
20231211,162600,221592345,692,692,692,692,0
20231211,162500,221592345,692,692,692,692,0
20231211,162400,221592345,692,692,692,692,0
20231211,162300,221592345,692,692,692,692,0
20231211,162200,221592345,692,692,692,692,0
20231211,162100,221592345,692,692,692,692,0
20231211,162000,221592345,692,692,692,692,0
20231211,161900,221592345,692,692,692,692,0
20231211,161800,221592345,692,692,692,692,1263
20231211,161700,221592345,692,692,692,692,0
20231211,161600,221592345,692,692,692,692,0
20231211,161500,221592345,692,692,692,692,0
20231211,161400,221592345,692,692,692,692,0
20231211,161300,221592345,692,692,692,692,0
20231211,161200,221592345,692,692,692,692,0
20231211,161100,221592345,692,692,692,692,0
20231211,161000,221592345,692,692,692,692,0
20231211,160900,221592345,692,692,692,692,0
20231211,160800,221592345,692,692,692,692,0
20231211,160700,221592345,692,692,692,692,0
20231211,160600,221592345,692,692,692,692,0
20231211,160500,221592345,692,692,692,692,0
20231211,160400,221592345,692,692,692,692,0
20231211,160300,221592345,692,692,692,692,0
20231211,160200,221592345,692,692,692,692,0
20231211,160100,221592345,692,692,692,692,0
20231211,160000,221592345,692,692,692,692,0
20231211,155900,221592345,692,692,692,692,0
20231211,155800,221592345,692,692,692,692,0
20231211,155700,221592345,692,692,692,692,0
20231211,155600,221592345,692,692,692,692,0
20231211,155500,221592345,692,692,692,692,0
20231211,155400,221592345,692,692,692,692,0
20231211,155300,221592345,692,692,692,692,0
20231211,155200,221592345,692,692,692,692,0
20231211,155100,221592345,692,692,692,692,0
20231211,155000,221592345,692,692,692,692,0
20231211,154900,221592345,692,692,692,692,0
20231211,154800,221592345,692,692,692,692,1263
20231211,154700,221592345,692,692,692,692,0
20231211,154600,221592345,692,692,692,692,0
20231211,154500,221592345,692,692,692,692,0
20231211,154400,221592345,692,692,692,692,0
20231211,154300,221592345,692,692,692,692,0
20231211,154200,221592345,692,692,692,692,0
20231211,154100,221592345,692,692,692,692,0
20231211,154000,221592345,692,692,692,692,0
20231211,153900,221592345,692,692,692,692,0
20231211,153800,221592345,692,692,692,692,0
20231211,153700,221592345,692,692,692,692,0
20231211,153600,221592345,692,692,692,692,0
20231211,153500,221592345,692,692,692,692,0
20231211,153400,221592345,692,692,692,692,0
20231211,153300,221592345,692,692,692,692,0
20231211,153200,221592345,692,692,692,692,0
20231211,153100,221592345,692,692,692,692,0
20231211,153000,221592345,692,692,692,692,1263
20231211,152900,220718349,686,686,686,686,0
20231211,152800,220718349,686,686,686,686,0
20231211,152700,220718349,686,686,686,686,0
20231211,152600,220718349,686,686,686,686,0
20231211,152500,220718349,686,686,686,686,0
20231211,152400,220718349,686,686,686,686,0
20231211,152300,220718349,686,686,686,686,0
20231211,152200,220718349,686,686,686,686,0
20231211,152100,220718349,686,686,686,686,0
20231211,152000,220718349,686,686,686,686,0
20231211,151900,220718349,686,687,687,686,3247
20231211,151800,218488293,692,692,692,692,0
20231211,151700,218488293,692,692,692,692,11
20231211,151600,218480681,692,689,692,689,10001
20231211,151500,211584576,689,689,689,689,6
20231211,151400,211580442,689,689,689,689,0
20231211,151300,211580442,689,687,689,687,218
20231211,151200,211430672,689,689,689,689,202
20231211,151100,211291494,687,687,687,687,3111
20231211,151000,209154237,689,687,689,687,3213
20231211,150900,206946904,689,690,690,688,6785
20231211,150800,202278818,688,688,688,688,0
20231211,150700,202278818,688,688,688,688,0
20231211,150600,202278818,688,688,688,688,50
20231211,150500,202244418,690,690,690,690,0
20231211,150400,202244418,690,690,690,690,0
20231211,150300,202244418,690,690,690,690,0
20231211,150200,202244418,690,690,690,690,20
20231211,150100,202230618,690,690,690,690,0
20231211,150000,202230618,690,690,690,690,0
20231211,145900,202230618,690,690,690,690,0
20231211,145800,202230618,690,690,690,690,93
20231211,145700,202166448,690,690,690,690,0
20231211,145600,202166448,690,690,690,690,0
20231211,145500,202166448,690,690,690,690,2
20231211,145400,202165068,688,688,688,688,0
20231211,145300,202165068,688,688,688,688,1
20231211,145200,202164380,689,689,689,689,0
20231211,145100,202164380,689,689,689,689,2500
20231211,145000,200441880,689,688,689,688,502
20231211,144900,200096003,689,689,689,689,0
20231211,144800,200096003,689,689,689,689,2
20231211,144700,200094625,689,689,689,689,106
20231211,144600,200021591,689,689,689,689,220
20231211,144500,199870011,689,689,689,689,0
20231211,144400,199870011,689,689,689,689,14
20231211,144300,199860365,689,689,689,689,0
20231211,144200,199860365,689,689,689,689,4623
20231211,144100,196675118,689,689,689,689,2
20231211,144000,196673740,688,688,688,688,0
20231211,143900,196673740,688,688,688,688,0
20231211,143800,196673740,688,688,688,688,0
20231211,143700,196673740,688,688,688,688,177
20231211,143600,196551964,688,688,688,688,0
20231211,143500,196551964,688,688,688,687,512
20231211,143400,196200208,688,687,688,687,390
20231211,143300,195932178,687,687,687,687,0
20231211,143200,195932178,687,685,687,685,267
20231211,143100,195749281,686,686,686,686,0
20231211,143000,195749281,686,686,686,686,0
20231211,142900,195749281,686,686,686,686,100
20231211,142800,195680681,686,686,686,686,134
20231211,142700,195588757,686,686,686,686,0
20231211,142600,195588757,686,686,686,686,0
20231211,142500,195588757,686,686,686,686,0
20231211,142400,195588757,686,686,686,686,0
20231211,142300,195588757,686,686,686,686,0
20231211,142200,195588757,686,686,686,686,0
20231211,142100,195588757,686,686,686,686,1304
20231211,142000,194694213,686,686,686,686,0
20231211,141900,194694213,686,686,686,686,1
20231211,141800,194693527,685,685,685,685,0
20231211,141700,194693527,685,685,685,685,0
20231211,141600,194693527,685,685,685,685,37
20231211,141500,194668182,686,686,686,686,2
20231211,141400,194666810,685,685,685,685,0
20231211,141300,194666810,685,685,685,685,0
20231211,141200,194666810,685,685,685,685,0
20231211,141100,194666810,685,685,685,685,0
20231211,141000,194666810,685,685,685,685,3000
20231211,140900,192611810,683,683,683,683,0
20231211,140800,192611810,683,683,683,683,0
20231211,140700,192611810,683,683,683,683,0
20231211,140600,192611810,683,683,683,683,0
20231211,140500,192611810,683,683,683,683,0
20231211,140400,192611810,683,683,683,683,0
20231211,140300,192611810,683,683,683,683,0
20231211,140200,192611810,683,684,684,683,810
20231211,140100,192058370,684,684,684,684,3
20231211,140000,192056318,685,685,685,685,0
20231211,135900,192056318,685,685,685,685,0
20231211,135800,192056318,685,683,685,683,60
20231211,135700,192015220,683,683,683,683,177
20231211,135600,191894329,683,683,683,683,0
20231211,135500,191894329,683,683,683,683,0
20231211,135400,191894329,683,683,683,683,617
20231211,135300,191472918,683,683,683,683,12
20231211,135200,191464722,683,683,683,683,0
20231211,135100,191464722,683,683,683,683,0
20231211,135000,191464722,683,683,683,683,0
20231211,134900,191464722,683,683,683,683,0
20231211,134800,191464722,683,683,683,682,472
20231211,134700,191142572,683,683,683,683,0
20231211,134600,191142572,683,683,683,683,0
20231211,134500,191142572,683,683,683,683,11
20231211,134400,191135059,683,684,684,683,176
20231211,134300,191014840,684,684,684,684,0
20231211,134200,191014840,684,684,684,684,0
20231211,134100,191014840,684,684,684,684,0
20231211,134000,191014840,684,684,684,684,81
20231211,133900,190959436,685,685,685,685,80
20231211,133800,190904636,685,685,685,685,38
20231211,133700,190878606,686,686,686,686,0
20231211,133600,190878606,686,686,686,686,50
20231211,133500,190844306,686,686,686,686,0
20231211,133400,190844306,686,684,686,681,1065
20231211,133300,190115612,680,681,681,680,4444
20231211,133200,187091192,680,682,682,680,20099
20231211,133100,173421577,682,684,685,682,451
20231211,133000,173112798,685,685,685,685,0
20231211,132900,173112798,685,685,685,685,0
20231211,132800,173112798,685,683,685,683,60
20231211,132700,173071728,685,683,686,680,20023
20231211,132600,159448072,688,688,688,688,11
20231211,132500,159440504,682,684,684,682,10000
20231211,132400,152611656,684,685,685,684,585
20231211,132300,152211513,684,684,684,684,0
20231211,132200,152211513,684,684,684,684,0
20231211,132100,152211513,684,687,687,684,7030
20231211,132000,147394612,687,687,687,687,145
20231211,131900,147294997,687,688,688,687,500
20231211,131800,146951247,687,687,687,687,0
20231211,131700,146951247,687,687,687,687,500
20231211,131600,146607747,689,689,689,689,2
20231211,131500,146606369,686,687,687,686,2000
20231211,131400,145234353,688,688,688,688,0
20231211,131300,145234353,688,688,688,688,0
20231211,131200,145234353,688,688,688,688,0
20231211,131100,145234353,688,688,688,688,0
20231211,131000,145234353,688,688,688,688,0
20231211,130900,145234353,688,688,688,688,30
20231211,130800,145213713,689,689,689,689,5
20231211,130700,145210268,689,689,689,689,2480
20231211,130600,143501548,689,689,689,689,0
20231211,130500,143501548,689,689,689,689,0
20231211,130400,143501548,689,688,689,688,319
20231211,130300,143282032,688,688,688,688,10
20231211,130200,143275152,686,686,686,686,0
20231211,130100,143275152,686,686,686,686,0
20231211,130000,143275152,686,686,686,686,0
20231211,125900,143275152,686,686,686,686,0
20231211,125800,143275152,686,686,686,686,0
20231211,125700,143275152,686,686,686,686,85
20231211,125600,143216842,686,686,686,686,0
20231211,125500,143216842,686,686,686,686,588
20231211,125400,142813474,686,687,687,686,900
20231211,125300,142195897,688,688,688,688,3800
20231211,125200,139581497,688,688,688,688,0
20231211,125100,139581497,688,688,688,688,0
20231211,125000,139581497,688,688,688,688,0
20231211,124900,139581497,688,688,688,688,0
20231211,124800,139581497,688,688,688,688,10
20231211,124700,139574617,688,688,688,688,0
20231211,124600,139574617,688,688,688,688,0
20231211,124500,139574617,688,688,688,688,5
20231211,124400,139571177,688,688,688,688,4
20231211,124300,139568425,688,688,688,688,0
20231211,124200,139568425,688,688,688,688,2000
20231211,124100,138192425,688,688,688,688,0
20231211,124000,138192425,688,688,688,688,0
20231211,123900,138192425,688,688,688,688,0
20231211,123800,138192425,688,688,688,688,6
20231211,123700,138188297,688,688,688,688,0
20231211,123600,138188297,688,688,688,688,0
20231211,123500,138188297,688,688,688,688,0
20231211,123400,138188297,688,688,688,688,0
20231211,123300,138188297,688,688,688,688,0
20231211,123200,138188297,688,688,688,688,0
20231211,123100,138188297,688,688,688,688,0
20231211,123000,138188297,688,688,688,688,0
20231211,122900,138188297,688,688,688,688,0
20231211,122800,138188297,688,688,688,688,0
20231211,122700,138188297,688,688,688,688,385
20231211,122600,137923417,685,685,685,685,5189
20231211,122500,134368952,685,685,685,685,0
20231211,122400,134368952,685,685,685,685,0
20231211,122300,134368952,685,686,686,685,5000
20231211,122200,130943540,686,686,686,686,0
20231211,122100,130943540,686,686,686,686,0
20231211,122000,130943540,686,686,686,686,0
20231211,121900,130943540,686,686,686,686,0
20231211,121800,130943540,686,686,686,686,380
20231211,121700,130682860,686,686,686,686,0
20231211,121600,130682860,686,688,688,686,531
20231211,121500,130318092,685,685,685,685,0
20231211,121400,130318092,685,685,685,685,0
20231211,121300,130318092,685,686,686,685,2262
20231211,121200,128768162,686,686,686,686,3396
20231211,121100,126438506,686,689,690,686,1409
20231211,121000,125469641,690,690,690,690,0
20231211,120900,125469641,690,690,690,690,0
20231211,120800,125469641,690,690,690,690,26
20231211,120700,125451701,690,690,690,690,0
20231211,120600,125451701,690,690,690,690,0
20231211,120500,125451701,690,691,691,690,20
20231211,120400,125437891,690,690,690,690,1070
20231211,120300,124699591,686,686,686,686,0
20231211,120200,124699591,686,687,687,686,1001
20231211,120100,124012893,691,691,691,691,40
20231211,120000,123985253,691,691,691,691,0
20231211,115900,123985253,691,691,691,691,0
20231211,115800,123985253,691,691,691,691,14
20231211,115700,123975579,691,689,691,689,55
20231211,115600,123937576,692,692,692,692,0
20231211,115500,123937576,692,692,692,692,5
20231211,115400,123934116,692,692,692,692,0
20231211,115300,123934116,692,692,692,692,8
20231211,115200,123928580,691,691,691,691,54
20231211,115100,123891266,687,687,687,686,264
20231211,115000,123709980,687,687,687,687,0
20231211,114900,123709980,687,690,690,687,140
20231211,114800,123613644,692,692,692,692,0
20231211,114700,123613644,692,692,692,692,0
20231211,114600,123613644,692,692,692,692,109
20231211,114500,123538216,692,691,692,691,39
20231211,114400,123511266,691,691,691,691,1
20231211,114300,123510575,690,690,690,690,0
20231211,114200,123510575,690,690,690,690,100
20231211,114100,123441575,685,691,691,685,10001
20231211,114000,116572241,693,693,693,693,1
20231211,113900,116571548,693,693,693,693,300
20231211,113800,116363648,693,693,693,693,2700
20231211,113700,114492548,693,693,693,693,20
20231211,113600,114478688,693,694,694,693,141
20231211,113500,114380973,694,696,696,694,272
20231211,113400,114192201,694,694,694,694,0
20231211,113300,114192201,694,695,695,694,185
20231211,113200,114063717,688,688,688,688,15
20231211,113100,114053397,686,695,695,686,5144
20231211,113000,110517326,690,690,690,690,0
20231211,112900,110517326,690,691,691,690,2000
20231211,112800,109136326,696,696,696,690,3103
20231211,112700,106993108,693,693,696,693,103
20231211,112600,106921723,696,696,696,696,0
20231211,112500,106921723,696,696,696,696,0
20231211,112400,106921723,696,696,696,696,0
20231211,112300,106921723,696,696,696,696,0
20231211,112200,106921723,696,696,696,696,0
20231211,112100,106921723,696,696,696,696,0
20231211,112000,106921723,696,696,696,696,0
20231211,111900,106921723,696,696,696,696,0
20231211,111800,106921723,696,696,696,696,180
20231211,111700,106796443,696,696,696,696,0
20231211,111600,106796443,696,696,696,696,0
20231211,111500,106796443,696,696,696,696,89
20231211,111400,106734499,696,696,696,696,46
20231211,111300,106702483,693,693,693,693,0
20231211,111200,106702483,693,693,693,693,0
20231211,111100,106702483,693,693,693,693,0
20231211,111000,106702483,693,693,693,693,100
20231211,110900,106633183,693,693,693,693,0
20231211,110800,106633183,693,693,693,693,0
20231211,110700,106633183,693,693,693,693,0
20231211,110600,106633183,693,693,693,693,0
20231211,110500,106633183,693,694,694,693,65
20231211,110400,106588089,696,696,696,696,0
20231211,110300,106588089,696,696,696,696,7
20231211,110200,106583217,695,695,695,695,0
20231211,110100,106583217,695,695,695,695,1
20231211,110000,106582522,696,696,696,696,0
20231211,105900,106582522,696,696,696,696,0
20231211,105800,106582522,696,696,696,696,5
20231211,105700,106579042,695,695,695,695,0
20231211,105600,106579042,695,695,695,695,0
20231211,105500,106579042,695,695,695,695,0
20231211,105400,106579042,695,695,695,695,0
20231211,105300,106579042,695,695,695,695,2250
20231211,105200,105015292,693,694,694,693,935
20231211,105100,104366487,694,694,694,694,0
20231211,105000,104366487,694,694,694,694,3
20231211,104900,104364405,693,693,693,693,0
20231211,104800,104364405,693,692,693,692,2673
20231211,104700,102512038,693,693,693,693,2
20231211,104600,102510652,692,692,692,692,200
20231211,104500,102372252,692,692,692,692,44
20231211,104400,102341804,693,693,693,693,1
20231211,104300,102341111,689,689,689,689,0
20231211,104200,102341111,689,689,689,689,1000
20231211,104100,101652111,693,689,693,689,200
20231211,104000,101514307,690,690,690,690,0
20231211,103900,101514307,690,690,690,690,100
20231211,103800,101445307,690,690,690,690,0
20231211,103700,101445307,690,690,690,690,50
20231211,103600,101410807,690,690,690,685,10500
20231211,103500,94204994,688,693,693,688,7000
20231211,103400,89380383,692,692,692,692,0
20231211,103300,89380383,692,694,694,692,1127
20231211,103200,88600117,694,694,694,694,95
20231211,103100,88534187,693,693,693,693,201
20231211,103000,88394894,693,694,695,693,39
20231211,102900,88367864,692,692,692,692,4
20231211,102800,88365096,692,692,692,692,1000
20231211,102700,87673096,691,691,691,691,0
20231211,102600,87673096,691,691,691,691,0
20231211,102500,87673096,691,691,691,691,0
20231211,102400,87673096,691,691,691,691,0
20231211,102300,87673096,691,691,691,691,18
20231211,102200,87660658,690,690,690,690,0
20231211,102100,87660658,690,690,690,690,0
20231211,102000,87660658,690,690,690,690,0
20231211,101900,87660658,690,690,690,690,1
20231211,101800,87659968,690,692,692,690,3000
20231211,101700,85588496,692,692,692,692,0
20231211,101600,85588496,692,692,692,692,0
20231211,101500,85588496,692,692,692,692,0
20231211,101400,85588496,692,692,692,692,0
20231211,101300,85588496,692,692,692,692,1
20231211,101200,85587804,697,696,697,696,798
20231211,101100,85031949,695,690,695,690,4990
20231211,101000,81580762,690,690,690,690,7
20231211,100900,81575932,690,690,690,690,0
20231211,100800,81575932,690,691,691,690,52
20231211,100700,81540001,692,692,692,692,0
20231211,100600,81540001,692,691,692,691,1004
20231211,100500,80846234,691,691,691,691,0
20231211,100400,80846234,691,691,691,691,0
20231211,100300,80846234,691,691,691,691,0
20231211,100200,80846234,691,691,691,691,8
20231211,100100,80840706,692,692,692,692,12
20231211,100000,80832402,692,692,692,692,577
20231211,095900,80433118,696,696,696,696,50
20231211,095800,80398318,696,696,696,696,100
20231211,095700,80328718,697,697,697,697,0
20231211,095600,80328718,697,691,697,691,4733
20231211,095500,77053088,692,692,692,690,5130
20231211,095400,73512095,693,694,694,693,1788
20231211,095300,72273010,693,693,693,693,2
20231211,095200,72271624,693,697,697,693,3050
20231211,095100,70156613,696,696,696,696,54
20231211,095000,70119029,697,698,698,697,1044
20231211,094900,69391360,698,698,698,698,50
20231211,094800,69356460,698,698,698,698,289
20231211,094700,69154738,698,698,698,698,109
20231211,094600,69078656,698,698,698,698,1101
20231211,094500,68310158,700,700,701,700,67
20231211,094400,68263255,700,700,700,700,26
20231211,094300,68245055,700,700,700,700,1
20231211,094200,68244355,700,700,700,700,9
20231211,094100,68238055,700,700,700,700,11
20231211,094000,68230355,700,700,700,700,55
20231211,093900,68191855,700,700,700,700,0
20231211,093800,68191855,700,700,700,700,100
20231211,093700,68121855,700,700,700,700,78
20231211,093600,68067255,700,700,700,700,0
20231211,093500,68067255,700,700,700,700,0
20231211,093400,68067255,700,700,700,700,40
20231211,093300,68039255,700,700,700,700,0
20231211,093200,68039255,700,700,700,700,0
20231211,093100,68039255,700,700,700,700,1
20231211,093000,68038555,696,696,696,696,203
20231211,092900,67897267,696,696,696,696,10
20231211,092800,67890307,696,696,696,696,0
20231211,092700,67890307,696,696,696,696,0
20231211,092600,67890307,696,697,697,696,85
20231211,092500,67831144,696,698,698,696,1551
20231211,092400,66751039,697,697,697,697,0
20231211,092300,66751039,697,698,698,697,140
20231211,092200,66653371,698,698,698,698,1
20231211,092100,66652673,697,697,697,697,0
20231211,092000,66652673,697,697,697,697,716
20231211,091900,66153621,698,698,698,698,67
20231211,091800,66106855,699,699,699,699,33
20231211,091700,66083788,699,699,704,699,107
20231211,091600,66008970,700,700,700,700,316
20231211,091500,65787770,698,697,698,697,1381
20231211,091400,64823833,696,696,696,696,795
20231211,091300,64270513,698,698,698,697,3
20231211,091200,64268420,693,694,696,693,17148
20231211,091100,52348435,694,693,694,693,2544
20231211,091000,50583393,693,693,693,693,860
20231211,090900,49987413,693,694,694,693,1017
20231211,090800,49281630,693,692,693,692,5198
20231211,090700,45680162,692,692,692,692,10
20231211,090600,45673242,691,691,691,691,1166
20231211,090500,44867536,691,691,691,691,1609
20231211,090400,43755717,686,687,687,686,3721
20231211,090300,41200061,684,683,684,683,3436
20231211,090200,38853271,682,699,699,675,55830
20231211,090100,654485,699,699,699,699,0
20231211,090000,654485,699,700,700,699,935