KissMeData/036630/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191800,176629848,686,686,686,686,20464
20231212,191700,176629848,686,686,686,686,0
20231212,191600,176629848,686,686,686,686,0
20231212,191500,176629848,686,686,686,686,0
20231212,191400,176629848,686,686,686,686,0
20231212,191300,176629848,686,686,686,686,0
20231212,191200,176629848,686,686,686,686,0
20231212,191100,176629848,686,686,686,686,0
20231212,191000,176629848,686,686,686,686,0
20231212,190900,176629848,686,686,686,686,0
20231212,190800,176629848,686,686,686,686,0
20231212,190700,176629848,686,686,686,686,0
20231212,190600,176629848,686,686,686,686,0
20231212,190500,176629848,686,686,686,686,0
20231212,190400,176629848,686,686,686,686,0
20231212,190300,176629848,686,686,686,686,0
20231212,190200,176629848,686,686,686,686,0
20231212,190100,176629848,686,686,686,686,0
20231212,190000,176629848,686,686,686,686,0
20231212,185900,176629848,686,686,686,686,0
20231212,185800,176629848,686,686,686,686,0
20231212,185700,176629848,686,686,686,686,0
20231212,185600,176629848,686,686,686,686,0
20231212,185500,176629848,686,686,686,686,0
20231212,185400,176629848,686,686,686,686,0
20231212,185300,176629848,686,686,686,686,0
20231212,185200,176629848,686,686,686,686,0
20231212,185100,176629848,686,686,686,686,0
20231212,185000,176629848,686,686,686,686,0
20231212,184900,176629848,686,686,686,686,0
20231212,184800,176629848,686,686,686,686,20464
20231212,184700,176629848,686,686,686,686,0
20231212,184600,176629848,686,686,686,686,0
20231212,184500,176629848,686,686,686,686,0
20231212,184400,176629848,686,686,686,686,0
20231212,184300,176629848,686,686,686,686,0
20231212,184200,176629848,686,686,686,686,0
20231212,184100,176629848,686,686,686,686,0
20231212,184000,176629848,686,686,686,686,0
20231212,183900,176629848,686,686,686,686,0
20231212,183800,176629848,686,686,686,686,0
20231212,183700,176629848,686,686,686,686,0
20231212,183600,176629848,686,686,686,686,0
20231212,183500,176629848,686,686,686,686,0
20231212,183400,176629848,686,686,686,686,0
20231212,183300,176629848,686,686,686,686,0
20231212,183200,176629848,686,686,686,686,0
20231212,183100,176629848,686,686,686,686,0
20231212,183000,176629848,686,686,686,686,0
20231212,182900,176629848,686,686,686,686,0
20231212,182800,176629848,686,686,686,686,0
20231212,182700,176629848,686,686,686,686,0
20231212,182600,176629848,686,686,686,686,0
20231212,182500,176629848,686,686,686,686,0
20231212,182400,176629848,686,686,686,686,0
20231212,182300,176629848,686,686,686,686,0
20231212,182200,176629848,686,686,686,686,0
20231212,182100,176629848,686,686,686,686,0
20231212,182000,176629848,686,686,686,686,0
20231212,181900,176629848,686,686,686,686,0
20231212,181800,176629848,686,686,686,686,20464
20231212,181700,176629848,686,686,686,686,0
20231212,181600,176629848,686,686,686,686,0
20231212,181500,176629848,686,686,686,686,0
20231212,181400,176629848,686,686,686,686,0
20231212,181300,176629848,686,686,686,686,0
20231212,181200,176629848,686,686,686,686,0
20231212,181100,176629848,686,686,686,686,0
20231212,181000,176629848,686,686,686,686,0
20231212,180900,176629848,686,686,686,686,0
20231212,180800,176629848,686,686,686,686,0
20231212,180700,176629848,686,686,686,686,0
20231212,180600,176629848,686,686,686,686,0
20231212,180500,176629848,686,686,686,686,0
20231212,180400,176629848,686,686,686,686,0
20231212,180300,176629848,686,686,686,686,0
20231212,180200,176629848,686,686,686,686,0
20231212,180100,176629848,686,686,686,686,0
20231212,180000,176629848,686,686,686,686,0
20231212,175900,176629848,686,686,686,686,0
20231212,175800,176629848,686,686,686,686,0
20231212,175700,176629848,686,686,686,686,0
20231212,175600,176629848,686,686,686,686,0
20231212,175500,176629848,686,686,686,686,0
20231212,175400,176629848,686,686,686,686,0
20231212,175300,176629848,686,686,686,686,0
20231212,175200,176629848,686,686,686,686,0
20231212,175100,176629848,686,686,686,686,0
20231212,175000,176629848,686,686,686,686,0
20231212,174900,176629848,686,686,686,686,0
20231212,174800,176629848,686,686,686,686,20464
20231212,174700,176629848,686,686,686,686,0
20231212,174600,176629848,686,686,686,686,0
20231212,174500,176629848,686,686,686,686,0
20231212,174400,176629848,686,686,686,686,0
20231212,174300,176629848,686,686,686,686,0
20231212,174200,176629848,686,686,686,686,0
20231212,174100,176629848,686,686,686,686,0
20231212,174000,176629848,686,686,686,686,0
20231212,173900,176629848,686,686,686,686,0
20231212,173800,176629848,686,686,686,686,0
20231212,173700,176629848,686,686,686,686,0
20231212,173600,176629848,686,686,686,686,0
20231212,173500,176629848,686,686,686,686,0
20231212,173400,176629848,686,686,686,686,0
20231212,173300,176629848,686,686,686,686,0
20231212,173200,176629848,686,686,686,686,0
20231212,173100,176629848,686,686,686,686,0
20231212,173000,176629848,686,686,686,686,0
20231212,172900,176629848,686,686,686,686,0
20231212,172800,176629848,686,686,686,686,0
20231212,172700,176629848,686,686,686,686,0
20231212,172600,176629848,686,686,686,686,0
20231212,172500,176629848,686,686,686,686,0
20231212,172400,176629848,686,686,686,686,0
20231212,172300,176629848,686,686,686,686,0
20231212,172200,176629848,686,686,686,686,0
20231212,172100,176629848,686,686,686,686,0
20231212,172000,176629848,686,686,686,686,0
20231212,171900,176629848,686,686,686,686,0
20231212,171800,176629848,686,686,686,686,20464
20231212,171700,176629848,686,686,686,686,0
20231212,171600,176629848,686,686,686,686,0
20231212,171500,176629848,686,686,686,686,0
20231212,171400,176629848,686,686,686,686,0
20231212,171300,176629848,686,686,686,686,0
20231212,171200,176629848,686,686,686,686,0
20231212,171100,176629848,686,686,686,686,0
20231212,171000,176629848,686,686,686,686,0
20231212,170900,176629848,686,686,686,686,0
20231212,170800,176629848,686,686,686,686,0
20231212,170700,176629848,686,686,686,686,0
20231212,170600,176629848,686,686,686,686,0
20231212,170500,176629848,686,686,686,686,0
20231212,170400,176629848,686,686,686,686,0
20231212,170300,176629848,686,686,686,686,0
20231212,170200,176629848,686,686,686,686,0
20231212,170100,176629848,686,686,686,686,0
20231212,170000,176629848,686,686,686,686,0
20231212,165900,176629848,686,686,686,686,0
20231212,165800,176629848,686,686,686,686,0
20231212,165700,176629848,686,686,686,686,0
20231212,165600,176629848,686,686,686,686,0
20231212,165500,176629848,686,686,686,686,0
20231212,165400,176629848,686,686,686,686,0
20231212,165300,176629848,686,686,686,686,0
20231212,165200,176629848,686,686,686,686,0
20231212,165100,176629848,686,686,686,686,0
20231212,165000,176629848,686,686,686,686,0
20231212,164900,176629848,686,686,686,686,0
20231212,164800,176629848,686,686,686,686,20464
20231212,164700,176629848,686,686,686,686,0
20231212,164600,176629848,686,686,686,686,0
20231212,164500,176629848,686,686,686,686,0
20231212,164400,176629848,686,686,686,686,0
20231212,164300,176629848,686,686,686,686,0
20231212,164200,176629848,686,686,686,686,0
20231212,164100,176629848,686,686,686,686,0
20231212,164000,176629848,686,686,686,686,0
20231212,163900,176629848,686,686,686,686,0
20231212,163800,176629848,686,686,686,686,0
20231212,163700,176629848,686,686,686,686,0
20231212,163600,176629848,686,686,686,686,0
20231212,163500,176629848,686,686,686,686,0
20231212,163400,176629848,686,686,686,686,0
20231212,163300,176629848,686,686,686,686,0
20231212,163200,176629848,686,686,686,686,0
20231212,163100,176629848,686,686,686,686,0
20231212,163000,176629848,686,686,686,686,0
20231212,162900,176629848,686,686,686,686,0
20231212,162800,176629848,686,686,686,686,0
20231212,162700,176629848,686,686,686,686,0
20231212,162600,176629848,686,686,686,686,0
20231212,162500,176629848,686,686,686,686,0
20231212,162400,176629848,686,686,686,686,0
20231212,162300,176629848,686,686,686,686,0
20231212,162200,176629848,686,686,686,686,0
20231212,162100,176629848,686,686,686,686,0
20231212,162000,176629848,686,686,686,686,0
20231212,161900,176629848,686,686,686,686,0
20231212,161800,176629848,686,686,686,686,20464
20231212,161700,176629848,686,686,686,686,0
20231212,161600,176629848,686,686,686,686,0
20231212,161500,176629848,686,686,686,686,0
20231212,161400,176629848,686,686,686,686,0
20231212,161300,176629848,686,686,686,686,0
20231212,161200,176629848,686,686,686,686,0
20231212,161100,176629848,686,686,686,686,0
20231212,161000,176629848,686,686,686,686,0
20231212,160900,176629848,686,686,686,686,0
20231212,160800,176629848,686,686,686,686,0
20231212,160700,176629848,686,686,686,686,0
20231212,160600,176629848,686,686,686,686,0
20231212,160500,176629848,686,686,686,686,0
20231212,160400,176629848,686,686,686,686,0
20231212,160300,176629848,686,686,686,686,0
20231212,160200,176629848,686,686,686,686,0
20231212,160100,176629848,686,686,686,686,0
20231212,160000,176629848,686,686,686,686,0
20231212,155900,176629848,686,686,686,686,0
20231212,155800,176629848,686,686,686,686,0
20231212,155700,176629848,686,686,686,686,0
20231212,155600,176629848,686,686,686,686,0
20231212,155500,176629848,686,686,686,686,0
20231212,155400,176629848,686,686,686,686,0
20231212,155300,176629848,686,686,686,686,0
20231212,155200,176629848,686,686,686,686,0
20231212,155100,176629848,686,686,686,686,0
20231212,155000,176629848,686,686,686,686,0
20231212,154900,176629848,686,686,686,686,0
20231212,154800,176629848,686,686,686,686,20464
20231212,154700,176629848,686,686,686,686,0
20231212,154600,176629848,686,686,686,686,0
20231212,154500,176629848,686,686,686,686,0
20231212,154400,176629848,686,686,686,686,0
20231212,154300,176629848,686,686,686,686,0
20231212,154200,176629848,686,686,686,686,0
20231212,154100,176629848,686,686,686,686,0
20231212,154000,176629848,686,686,686,686,0
20231212,153900,176629848,686,686,686,686,0
20231212,153800,176629848,686,686,686,686,0
20231212,153700,176629848,686,686,686,686,0
20231212,153600,176629848,686,686,686,686,0
20231212,153500,176629848,686,686,686,686,0
20231212,153400,176629848,686,686,686,686,0
20231212,153300,176629848,686,686,686,686,0
20231212,153200,176629848,686,686,686,686,0
20231212,153100,176629848,686,686,686,686,0
20231212,153000,176629848,686,686,686,686,20464
20231212,152900,162591544,684,684,684,684,0
20231212,152800,162591544,684,684,684,684,0
20231212,152700,162591544,684,684,684,684,0
20231212,152600,162591544,684,684,684,684,0
20231212,152500,162591544,684,684,684,684,0
20231212,152400,162591544,684,684,684,684,0
20231212,152300,162591544,684,684,684,684,0
20231212,152200,162591544,684,684,684,684,0
20231212,152100,162591544,684,684,684,684,0
20231212,152000,162591544,684,684,684,684,0
20231212,151900,162591544,684,684,684,684,1
20231212,151800,162590860,692,692,692,692,1
20231212,151700,162590168,695,690,696,675,43002
20231212,151600,133324017,690,687,690,687,708
20231212,151500,132835503,687,687,687,687,0
20231212,151400,132835503,687,687,687,687,20
20231212,151300,132821763,687,687,687,687,0
20231212,151200,132821763,687,687,687,687,50
20231212,151100,132787413,690,690,690,690,300
20231212,151000,132580413,690,690,690,690,20000
20231212,150900,118780413,690,690,690,690,1
20231212,150800,118779723,690,689,690,689,3003
20231212,150700,116707757,689,689,689,689,1000
20231212,150600,116018757,689,689,689,689,2000
20231212,150500,114640757,686,688,688,686,1015
20231212,150400,113944050,690,690,690,690,149
20231212,150300,113841240,687,688,688,687,2212
20231212,150200,112321123,688,688,688,688,5247
20231212,150100,108711187,689,689,689,689,221
20231212,150000,108558918,691,690,691,690,2
20231212,145900,108557537,691,691,691,691,0
20231212,145800,108557537,691,691,691,691,2
20231212,145700,108556155,690,690,691,690,24
20231212,145600,108539593,688,688,688,688,108
20231212,145500,108465289,691,691,691,691,0
20231212,145400,108465289,691,691,691,691,8
20231212,145300,108459761,691,691,691,691,0
20231212,145200,108459761,691,691,691,691,2
20231212,145100,108458379,689,689,689,689,0
20231212,145000,108458379,689,690,690,689,542
20231212,144900,108084541,689,689,689,689,200
20231212,144800,107946741,689,689,689,689,143
20231212,144700,107848214,692,692,692,692,0
20231212,144600,107848214,692,692,692,692,0
20231212,144500,107848214,692,692,692,692,0
20231212,144400,107848214,692,692,692,692,2
20231212,144300,107846830,694,694,694,694,0
20231212,144200,107846830,694,694,694,694,0
20231212,144100,107846830,694,691,694,688,7126
20231212,144000,102937040,691,691,691,691,0
20231212,143900,102937040,691,691,691,691,0
20231212,143800,102937040,691,691,691,691,1
20231212,143700,102936349,691,692,694,691,1559
20231212,143600,101856719,693,693,693,693,1
20231212,143500,101856026,694,694,694,694,1000
20231212,143400,101162026,693,693,693,693,1
20231212,143300,101161333,694,694,694,694,0
20231212,143200,101161333,694,694,694,694,0
20231212,143100,101161333,694,694,694,694,0
20231212,143000,101161333,694,694,694,694,2
20231212,142900,101159945,694,694,694,694,0
20231212,142800,101159945,694,694,694,694,0
20231212,142700,101159945,694,694,694,694,0
20231212,142600,101159945,694,694,694,694,1
20231212,142500,101159251,694,694,694,694,0
20231212,142400,101159251,694,694,694,694,0
20231212,142300,101159251,694,694,694,694,0
20231212,142200,101159251,694,694,694,694,100
20231212,142100,101089851,695,695,695,695,0
20231212,142000,101089851,695,692,695,691,110
20231212,141900,101013811,695,695,695,692,69
20231212,141800,100966056,695,695,695,695,1
20231212,141700,100965361,695,695,695,695,0
20231212,141600,100965361,695,695,695,695,1
20231212,141500,100964666,693,693,693,693,0
20231212,141400,100964666,693,693,693,693,483
20231212,141300,100629947,694,694,694,694,0
20231212,141200,100629947,694,694,694,694,1
20231212,141100,100629253,695,695,695,695,0
20231212,141000,100629253,695,695,695,695,0
20231212,140900,100629253,695,695,695,695,0
20231212,140800,100629253,695,695,695,695,67
20231212,140700,100582688,698,698,698,698,0
20231212,140600,100582688,698,696,698,696,3
20231212,140500,100580597,695,695,695,695,0
20231212,140400,100580597,695,693,695,693,1200
20231212,140300,99746600,692,692,692,692,0
20231212,140200,99746600,692,696,696,692,4453
20231212,140100,96660971,700,700,700,700,1
20231212,140000,96660271,696,700,700,696,1913
20231212,135900,95321617,700,700,700,700,420
20231212,135800,95027617,700,695,700,695,5
20231212,135700,95024133,699,699,699,699,0
20231212,135600,95024133,699,699,699,699,7141
20231212,135500,90032574,699,698,699,698,1016
20231212,135400,89323046,698,697,698,697,2224
20231212,135300,87772104,696,696,696,696,1590
20231212,135200,86665464,695,695,695,695,0
20231212,135100,86665464,695,695,695,695,241
20231212,135000,86497969,695,695,695,695,801
20231212,134900,85941274,696,696,696,696,0
20231212,134800,85941274,696,696,696,696,500
20231212,134700,85593274,696,696,696,696,0
20231212,134600,85593274,696,696,696,696,100
20231212,134500,85523674,696,696,696,696,0
20231212,134400,85523674,696,696,696,696,0
20231212,134300,85523674,696,696,696,696,0
20231212,134200,85523674,696,696,696,696,0
20231212,134100,85523674,696,696,696,696,0
20231212,134000,85523674,696,696,696,696,1
20231212,133900,85522978,696,696,696,696,0
20231212,133800,85522978,696,696,696,696,0
20231212,133700,85522978,696,696,696,696,1
20231212,133600,85522282,696,697,697,696,3582
20231212,133500,83028843,698,698,698,698,0
20231212,133400,83028843,698,698,698,698,0
20231212,133300,83028843,698,699,699,698,7003
20231212,133200,78135746,698,698,698,698,200
20231212,133100,77996146,699,699,699,699,0
20231212,133000,77996146,699,699,699,699,30
20231212,132900,77975176,700,699,700,698,1502
20231212,132800,76923848,698,698,698,698,0
20231212,132700,76923848,698,698,698,698,311
20231212,132600,76706770,698,698,698,698,7
20231212,132500,76701884,698,698,698,698,0
20231212,132400,76701884,698,698,698,698,0
20231212,132300,76701884,698,699,700,698,3502
20231212,132200,74257485,701,701,701,701,1
20231212,132100,74256784,699,701,701,699,1100
20231212,132000,73487317,700,700,700,700,63
20231212,131900,73443217,700,700,700,700,0
20231212,131800,73443217,700,700,700,700,0
20231212,131700,73443217,700,700,700,700,1002
20231212,131600,72741817,700,700,700,700,2033
20231212,131500,71318717,700,700,700,700,3137
20231212,131400,69122817,700,700,700,700,3634
20231212,131300,66579017,700,700,700,700,2
20231212,131200,66577617,700,700,700,700,1723
20231212,131100,65371517,700,699,700,699,874
20231212,131000,64760146,699,696,699,696,3491
20231212,130900,62320178,697,697,697,697,0
20231212,130800,62320178,697,697,697,697,1
20231212,130700,62319481,695,695,695,695,1
20231212,130600,62318786,697,697,697,697,0
20231212,130500,62318786,697,697,697,697,6646
20231212,130400,57686524,697,697,697,697,3001
20231212,130300,55594827,697,697,697,697,1
20231212,130200,55594130,696,696,696,696,501
20231212,130100,55245434,695,697,697,695,1450
20231212,130000,54236184,697,697,697,697,894
20231212,125900,53613066,697,697,697,697,1
20231212,125800,53612369,697,697,697,697,477
20231212,125700,53279900,695,695,696,695,19
20231212,125600,53266694,695,695,695,695,933
20231212,125500,52618259,695,695,695,695,67
20231212,125400,52571694,693,693,693,693,0
20231212,125300,52571694,693,693,693,693,224
20231212,125200,52416462,693,691,693,691,1710
20231212,125100,51233900,690,690,690,690,0
20231212,125000,51233900,690,690,690,690,0
20231212,124900,51233900,690,690,690,690,512
20231212,124800,50880620,690,690,690,690,2299
20231212,124700,49294310,689,689,689,689,156
20231212,124600,49186826,688,688,688,688,132
20231212,124500,49096010,687,687,687,687,1
20231212,124400,49095323,687,687,687,687,75
20231212,124300,49043798,688,688,688,688,0
20231212,124200,49043798,688,688,688,688,0
20231212,124100,49043798,688,688,688,688,2
20231212,124000,49042422,688,688,688,688,0
20231212,123900,49042422,688,688,688,688,48
20231212,123800,49009398,688,688,688,688,1
20231212,123700,49008710,688,688,688,688,0
20231212,123600,49008710,688,687,688,687,14
20231212,123500,48999087,687,687,687,687,0
20231212,123400,48999087,687,687,687,687,0
20231212,123300,48999087,687,687,687,687,0
20231212,123200,48999087,687,687,687,687,0
20231212,123100,48999087,687,687,687,687,0
20231212,123000,48999087,687,687,687,687,0
20231212,122900,48999087,687,687,687,687,0
20231212,122800,48999087,687,687,687,687,0
20231212,122700,48999087,687,687,687,687,0
20231212,122600,48999087,687,687,687,687,0
20231212,122500,48999087,687,687,687,687,0
20231212,122400,48999087,687,687,687,687,0
20231212,122300,48999087,687,687,687,687,0
20231212,122200,48999087,687,687,687,687,0
20231212,122100,48999087,687,687,687,687,1
20231212,122000,48998400,687,687,687,687,48
20231212,121900,48965424,688,688,688,688,0
20231212,121800,48965424,688,688,688,688,0
20231212,121700,48965424,688,688,688,688,0
20231212,121600,48965424,688,688,688,688,10
20231212,121500,48958544,688,688,688,688,0
20231212,121400,48958544,688,688,688,688,0
20231212,121300,48958544,688,688,688,688,0
20231212,121200,48958544,688,688,688,688,2
20231212,121100,48957168,688,688,688,688,0
20231212,121000,48957168,688,688,688,688,0
20231212,120900,48957168,688,688,688,688,0
20231212,120800,48957168,688,688,688,688,2
20231212,120700,48955792,688,688,688,688,0
20231212,120600,48955792,688,688,688,688,5
20231212,120500,48952352,688,688,688,688,5
20231212,120400,48948912,688,688,688,688,0
20231212,120300,48948912,688,688,688,688,78
20231212,120200,48895248,686,686,686,686,45
20231212,120100,48864378,688,688,688,688,0
20231212,120000,48864378,688,688,688,688,10
20231212,115900,48857498,688,688,688,688,0
20231212,115800,48857498,688,688,688,688,0
20231212,115700,48857498,688,688,688,688,0
20231212,115600,48857498,688,688,688,688,0
20231212,115500,48857498,688,688,688,688,0
20231212,115400,48857498,688,687,688,687,2
20231212,115300,48856123,683,683,683,683,0
20231212,115200,48856123,683,683,683,683,0
20231212,115100,48856123,683,683,683,683,0
20231212,115000,48856123,683,683,683,683,0
20231212,114900,48856123,683,683,683,683,0
20231212,114800,48856123,683,687,687,683,12000
20231212,114700,40650637,688,688,688,688,153
20231212,114600,40545373,688,688,688,688,0
20231212,114500,40545373,688,687,688,687,1147
20231212,114400,39756284,686,686,686,686,0
20231212,114300,39756284,686,686,686,686,110
20231212,114200,39680824,686,686,686,686,2
20231212,114100,39679452,686,686,686,686,2
20231212,114000,39678080,685,685,685,685,39
20231212,113900,39651365,686,686,686,686,0
20231212,113800,39651365,686,686,686,686,0
20231212,113700,39651365,686,686,686,686,238
20231212,113600,39488097,686,686,686,686,0
20231212,113500,39488097,686,686,686,686,0
20231212,113400,39488097,686,686,686,686,400
20231212,113300,39213697,687,687,687,687,0
20231212,113200,39213697,687,687,687,687,46
20231212,113100,39182095,688,688,688,688,20
20231212,113000,39168335,687,687,687,687,200
20231212,112900,39030935,687,687,687,687,1
20231212,112800,39030248,685,685,685,685,0
20231212,112700,39030248,685,685,685,685,0
20231212,112600,39030248,685,685,685,685,0
20231212,112500,39030248,685,685,685,685,0
20231212,112400,39030248,685,685,685,685,0
20231212,112300,39030248,685,685,685,685,0
20231212,112200,39030248,685,685,685,685,0
20231212,112100,39030248,685,685,685,685,0
20231212,112000,39030248,685,686,686,685,309
20231212,111900,38818540,685,685,685,685,0
20231212,111800,38818540,685,685,685,685,0
20231212,111700,38818540,685,685,685,685,0
20231212,111600,38818540,685,685,685,685,0
20231212,111500,38818540,685,685,685,685,3
20231212,111400,38816485,687,687,687,687,0
20231212,111300,38816485,687,687,687,687,0
20231212,111200,38816485,687,687,687,687,0
20231212,111100,38816485,687,687,687,687,0
20231212,111000,38816485,687,687,687,687,15
20231212,110900,38806180,687,687,687,687,0
20231212,110800,38806180,687,687,687,687,0
20231212,110700,38806180,687,685,687,685,229
20231212,110600,38649313,686,687,687,686,55
20231212,110500,38611533,688,688,688,688,5
20231212,110400,38608093,688,688,688,688,0
20231212,110300,38608093,688,688,688,688,0
20231212,110200,38608093,688,688,688,688,0
20231212,110100,38608093,688,688,688,688,19
20231212,110000,38595021,688,687,688,687,2
20231212,105900,38593646,685,685,685,685,113
20231212,105800,38516241,685,685,685,685,0
20231212,105700,38516241,685,685,685,685,0
20231212,105600,38516241,685,685,685,685,1659
20231212,105500,37379826,685,685,685,685,0
20231212,105400,37379826,685,685,685,685,0
20231212,105300,37379826,685,687,687,685,118
20231212,105200,37298874,687,687,687,687,0
20231212,105100,37298874,687,687,687,687,0
20231212,105000,37298874,687,687,687,687,1
20231212,104900,37298187,688,688,688,688,0
20231212,104800,37298187,688,688,688,688,0
20231212,104700,37298187,688,688,688,688,0
20231212,104600,37298187,688,688,688,688,1
20231212,104500,37297499,685,686,686,685,1065
20231212,104400,36567973,686,686,686,686,9
20231212,104300,36561799,686,687,687,686,4414
20231212,104200,33533556,688,688,688,688,1
20231212,104100,33532868,688,688,688,688,50
20231212,104000,33498468,690,690,690,690,0
20231212,103900,33498468,690,690,690,690,0
20231212,103800,33498468,690,690,690,690,0
20231212,103700,33498468,690,690,690,690,1
20231212,103600,33497778,688,688,688,688,10
20231212,103500,33490898,690,690,690,690,0
20231212,103400,33490898,690,690,690,690,0
20231212,103300,33490898,690,690,690,690,0
20231212,103200,33490898,690,690,690,690,0
20231212,103100,33490898,690,690,690,690,0
20231212,103000,33490898,690,690,690,690,0
20231212,102900,33490898,690,690,690,690,15
20231212,102800,33480548,690,690,690,690,18
20231212,102700,33468128,690,690,690,690,300
20231212,102600,33261128,690,690,690,690,0
20231212,102500,33261128,690,690,690,690,0
20231212,102400,33261128,690,690,690,690,100
20231212,102300,33192128,690,690,690,690,1
20231212,102200,33191438,687,687,687,687,900
20231212,102100,32573138,688,688,688,688,0
20231212,102000,32573138,688,688,688,688,503
20231212,101900,32227074,688,688,688,688,0
20231212,101800,32227074,688,688,688,688,0
20231212,101700,32227074,688,689,689,688,279
20231212,101600,32035121,688,688,688,688,0
20231212,101500,32035121,688,689,689,688,153
20231212,101400,31929855,690,690,690,690,63
20231212,101300,31886385,693,692,693,692,2
20231212,101200,31885000,690,690,690,690,481
20231212,101100,31553110,688,688,688,688,0
20231212,101000,31553110,688,688,688,688,48
20231212,100900,31520086,690,690,690,690,19
20231212,100800,31506976,690,690,690,690,1
20231212,100700,31506286,692,692,692,692,270
20231212,100600,31319446,693,693,693,693,2
20231212,100500,31318060,688,690,690,688,1040
20231212,100400,30601521,693,693,693,693,3
20231212,100300,30599442,693,693,693,693,0
20231212,100200,30599442,693,693,693,693,0
20231212,100100,30599442,693,693,693,693,1010
20231212,100000,29899512,693,693,693,693,52
20231212,095900,29863476,693,693,693,687,848
20231212,095800,29275943,693,693,693,693,0
20231212,095700,29275943,693,693,693,693,2000
20231212,095600,27889943,693,693,693,693,0
20231212,095500,27889943,693,689,694,689,59
20231212,095400,27849117,687,687,687,687,1396
20231212,095300,26890065,687,687,687,687,400
20231212,095200,26615265,685,686,686,685,1399
20231212,095100,25656029,687,687,687,687,3393
20231212,095000,23325038,685,685,685,685,618
20231212,094900,22901708,687,687,687,687,0
20231212,094800,22901708,687,687,687,687,5
20231212,094700,22898273,687,688,688,687,3256
20231212,094600,20659847,688,688,688,688,21
20231212,094500,20645399,688,688,688,688,1
20231212,094400,20644711,688,688,688,688,0
20231212,094300,20644711,688,688,688,688,1006
20231212,094200,19952583,687,685,687,685,205
20231212,094100,19811750,685,686,686,685,562
20231212,094000,19426779,686,686,686,686,200
20231212,093900,19289579,687,687,687,687,36
20231212,093800,19264847,687,687,687,687,3
20231212,093700,19262786,687,687,687,687,2016
20231212,093600,17877794,686,687,687,686,343
20231212,093500,17642154,682,682,682,682,0
20231212,093400,17642154,682,686,686,682,4017
20231212,093300,14898296,686,686,686,686,0
20231212,093200,14898296,686,686,686,686,0
20231212,093100,14898296,686,687,687,686,72
20231212,093000,14848836,687,687,687,687,50
20231212,092900,14814486,687,687,687,687,50
20231212,092800,14780136,686,686,686,686,0
20231212,092700,14780136,686,685,686,685,596
20231212,092600,14371875,684,684,684,684,0
20231212,092500,14371875,684,684,684,684,0
20231212,092400,14371875,684,684,684,684,1147
20231212,092300,13587327,684,686,686,684,4400
20231212,092200,10571249,687,687,687,687,1
20231212,092100,10570562,686,686,686,686,0
20231212,092000,10570562,686,686,686,686,0
20231212,091900,10570562,686,686,686,686,360
20231212,091800,10323602,686,686,686,686,0
20231212,091700,10323602,686,686,686,686,0
20231212,091600,10323602,686,684,686,684,2001
20231212,091500,8954916,684,684,684,684,0
20231212,091400,8954916,684,684,684,684,0
20231212,091300,8954916,684,684,684,684,0
20231212,091200,8954916,684,685,685,684,2440
20231212,091100,7285926,685,687,687,685,1872
20231212,091000,6003266,687,685,687,685,51
20231212,090900,5968231,688,688,688,688,0
20231212,090800,5968231,688,688,688,688,0
20231212,090700,5968231,688,688,688,688,31
20231212,090600,5946903,689,684,689,684,11
20231212,090500,5939364,684,684,684,684,0
20231212,090400,5939364,684,685,685,684,2133
20231212,090300,4478280,685,685,685,685,808
20231212,090200,3924800,685,689,689,685,3736
20231212,090100,1353003,689,689,689,689,0
20231212,090000,1353003,689,690,690,689,1962