KissMeData/036630/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191800,183765400,678,678,678,678,756
20231214,191700,183765400,678,678,678,678,0
20231214,191600,183765400,678,678,678,678,0
20231214,191500,183765400,678,678,678,678,0
20231214,191400,183765400,678,678,678,678,0
20231214,191300,183765400,678,678,678,678,0
20231214,191200,183765400,678,678,678,678,0
20231214,191100,183765400,678,678,678,678,0
20231214,191000,183765400,678,678,678,678,0
20231214,190900,183765400,678,678,678,678,0
20231214,190800,183765400,678,678,678,678,0
20231214,190700,183765400,678,678,678,678,0
20231214,190600,183765400,678,678,678,678,0
20231214,190500,183765400,678,678,678,678,0
20231214,190400,183765400,678,678,678,678,0
20231214,190300,183765400,678,678,678,678,0
20231214,190200,183765400,678,678,678,678,0
20231214,190100,183765400,678,678,678,678,0
20231214,190000,183765400,678,678,678,678,0
20231214,185900,183765400,678,678,678,678,0
20231214,185800,183765400,678,678,678,678,0
20231214,185700,183765400,678,678,678,678,0
20231214,185600,183765400,678,678,678,678,0
20231214,185500,183765400,678,678,678,678,0
20231214,185400,183765400,678,678,678,678,0
20231214,185300,183765400,678,678,678,678,0
20231214,185200,183765400,678,678,678,678,0
20231214,185100,183765400,678,678,678,678,0
20231214,185000,183765400,678,678,678,678,0
20231214,184900,183765400,678,678,678,678,0
20231214,184800,183765400,678,678,678,678,756
20231214,184700,183765400,678,678,678,678,0
20231214,184600,183765400,678,678,678,678,0
20231214,184500,183765400,678,678,678,678,0
20231214,184400,183765400,678,678,678,678,0
20231214,184300,183765400,678,678,678,678,0
20231214,184200,183765400,678,678,678,678,0
20231214,184100,183765400,678,678,678,678,0
20231214,184000,183765400,678,678,678,678,0
20231214,183900,183765400,678,678,678,678,0
20231214,183800,183765400,678,678,678,678,0
20231214,183700,183765400,678,678,678,678,0
20231214,183600,183765400,678,678,678,678,0
20231214,183500,183765400,678,678,678,678,0
20231214,183400,183765400,678,678,678,678,0
20231214,183300,183765400,678,678,678,678,0
20231214,183200,183765400,678,678,678,678,0
20231214,183100,183765400,678,678,678,678,0
20231214,183000,183765400,678,678,678,678,0
20231214,182900,183765400,678,678,678,678,0
20231214,182800,183765400,678,678,678,678,0
20231214,182700,183765400,678,678,678,678,0
20231214,182600,183765400,678,678,678,678,0
20231214,182500,183765400,678,678,678,678,0
20231214,182400,183765400,678,678,678,678,0
20231214,182300,183765400,678,678,678,678,0
20231214,182200,183765400,678,678,678,678,0
20231214,182100,183765400,678,678,678,678,0
20231214,182000,183765400,678,678,678,678,0
20231214,181900,183765400,678,678,678,678,0
20231214,181800,183765400,678,678,678,678,756
20231214,181700,183765400,678,678,678,678,0
20231214,181600,183765400,678,678,678,678,0
20231214,181500,183765400,678,678,678,678,0
20231214,181400,183765400,678,678,678,678,0
20231214,181300,183765400,678,678,678,678,0
20231214,181200,183765400,678,678,678,678,0
20231214,181100,183765400,678,678,678,678,0
20231214,181000,183765400,678,678,678,678,0
20231214,180900,183765400,678,678,678,678,0
20231214,180800,183765400,678,678,678,678,0
20231214,180700,183765400,678,678,678,678,0
20231214,180600,183765400,678,678,678,678,0
20231214,180500,183765400,678,678,678,678,0
20231214,180400,183765400,678,678,678,678,0
20231214,180300,183765400,678,678,678,678,0
20231214,180200,183765400,678,678,678,678,0
20231214,180100,183765400,678,678,678,678,0
20231214,180000,183765400,678,678,678,678,0
20231214,175900,183765400,678,678,678,678,0
20231214,175800,183765400,678,678,678,678,0
20231214,175700,183765400,678,678,678,678,0
20231214,175600,183765400,678,678,678,678,0
20231214,175500,183765400,678,678,678,678,0
20231214,175400,183765400,678,678,678,678,0
20231214,175300,183765400,678,678,678,678,0
20231214,175200,183765400,678,678,678,678,0
20231214,175100,183765400,678,678,678,678,0
20231214,175000,183765400,678,678,678,678,0
20231214,174900,183765400,678,678,678,678,0
20231214,174800,183765400,678,678,678,678,756
20231214,174700,183765400,678,678,678,678,0
20231214,174600,183765400,678,678,678,678,0
20231214,174500,183765400,678,678,678,678,0
20231214,174400,183765400,678,678,678,678,0
20231214,174300,183765400,678,678,678,678,0
20231214,174200,183765400,678,678,678,678,0
20231214,174100,183765400,678,678,678,678,0
20231214,174000,183765400,678,678,678,678,0
20231214,173900,183765400,678,678,678,678,0
20231214,173800,183765400,678,678,678,678,0
20231214,173700,183765400,678,678,678,678,0
20231214,173600,183765400,678,678,678,678,0
20231214,173500,183765400,678,678,678,678,0
20231214,173400,183765400,678,678,678,678,0
20231214,173300,183765400,678,678,678,678,0
20231214,173200,183765400,678,678,678,678,0
20231214,173100,183765400,678,678,678,678,0
20231214,173000,183765400,678,678,678,678,0
20231214,172900,183765400,678,678,678,678,0
20231214,172800,183765400,678,678,678,678,0
20231214,172700,183765400,678,678,678,678,0
20231214,172600,183765400,678,678,678,678,0
20231214,172500,183765400,678,678,678,678,0
20231214,172400,183765400,678,678,678,678,0
20231214,172300,183765400,678,678,678,678,0
20231214,172200,183765400,678,678,678,678,0
20231214,172100,183765400,678,678,678,678,0
20231214,172000,183765400,678,678,678,678,0
20231214,171900,183765400,678,678,678,678,0
20231214,171800,183765400,678,678,678,678,756
20231214,171700,183765400,678,678,678,678,0
20231214,171600,183765400,678,678,678,678,0
20231214,171500,183765400,678,678,678,678,0
20231214,171400,183765400,678,678,678,678,0
20231214,171300,183765400,678,678,678,678,0
20231214,171200,183765400,678,678,678,678,0
20231214,171100,183765400,678,678,678,678,0
20231214,171000,183765400,678,678,678,678,0
20231214,170900,183765400,678,678,678,678,0
20231214,170800,183765400,678,678,678,678,0
20231214,170700,183765400,678,678,678,678,0
20231214,170600,183765400,678,678,678,678,0
20231214,170500,183765400,678,678,678,678,0
20231214,170400,183765400,678,678,678,678,0
20231214,170300,183765400,678,678,678,678,0
20231214,170200,183765400,678,678,678,678,0
20231214,170100,183765400,678,678,678,678,0
20231214,170000,183765400,678,678,678,678,0
20231214,165900,183765400,678,678,678,678,0
20231214,165800,183765400,678,678,678,678,0
20231214,165700,183765400,678,678,678,678,0
20231214,165600,183765400,678,678,678,678,0
20231214,165500,183765400,678,678,678,678,0
20231214,165400,183765400,678,678,678,678,0
20231214,165300,183765400,678,678,678,678,0
20231214,165200,183765400,678,678,678,678,0
20231214,165100,183765400,678,678,678,678,0
20231214,165000,183765400,678,678,678,678,0
20231214,164900,183765400,678,678,678,678,0
20231214,164800,183765400,678,678,678,678,756
20231214,164700,183765400,678,678,678,678,0
20231214,164600,183765400,678,678,678,678,0
20231214,164500,183765400,678,678,678,678,0
20231214,164400,183765400,678,678,678,678,0
20231214,164300,183765400,678,678,678,678,0
20231214,164200,183765400,678,678,678,678,0
20231214,164100,183765400,678,678,678,678,0
20231214,164000,183765400,678,678,678,678,0
20231214,163900,183765400,678,678,678,678,0
20231214,163800,183765400,678,678,678,678,0
20231214,163700,183765400,678,678,678,678,0
20231214,163600,183765400,678,678,678,678,0
20231214,163500,183765400,678,678,678,678,0
20231214,163400,183765400,678,678,678,678,0
20231214,163300,183765400,678,678,678,678,0
20231214,163200,183765400,678,678,678,678,0
20231214,163100,183765400,678,678,678,678,0
20231214,163000,183765400,678,678,678,678,0
20231214,162900,183765400,678,678,678,678,0
20231214,162800,183765400,678,678,678,678,0
20231214,162700,183765400,678,678,678,678,0
20231214,162600,183765400,678,678,678,678,0
20231214,162500,183765400,678,678,678,678,0
20231214,162400,183765400,678,678,678,678,0
20231214,162300,183765400,678,678,678,678,0
20231214,162200,183765400,678,678,678,678,0
20231214,162100,183765400,678,678,678,678,0
20231214,162000,183765400,678,678,678,678,0
20231214,161900,183765400,678,678,678,678,0
20231214,161800,183765400,678,678,678,678,756
20231214,161700,183765400,678,678,678,678,0
20231214,161600,183765400,678,678,678,678,0
20231214,161500,183765400,678,678,678,678,0
20231214,161400,183765400,678,678,678,678,0
20231214,161300,183765400,678,678,678,678,0
20231214,161200,183765400,678,678,678,678,0
20231214,161100,183765400,678,678,678,678,0
20231214,161000,183765400,678,678,678,678,0
20231214,160900,183765400,678,678,678,678,0
20231214,160800,183765400,678,678,678,678,0
20231214,160700,183765400,678,678,678,678,0
20231214,160600,183765400,678,678,678,678,0
20231214,160500,183765400,678,678,678,678,0
20231214,160400,183765400,678,678,678,678,0
20231214,160300,183765400,678,678,678,678,0
20231214,160200,183765400,678,678,678,678,0
20231214,160100,183765400,678,678,678,678,0
20231214,160000,183765400,678,678,678,678,0
20231214,155900,183765400,678,678,678,678,0
20231214,155800,183765400,678,678,678,678,0
20231214,155700,183765400,678,678,678,678,0
20231214,155600,183765400,678,678,678,678,0
20231214,155500,183765400,678,678,678,678,0
20231214,155400,183765400,678,678,678,678,0
20231214,155300,183765400,678,678,678,678,0
20231214,155200,183765400,678,678,678,678,0
20231214,155100,183765400,678,678,678,678,0
20231214,155000,183765400,678,678,678,678,0
20231214,154900,183765400,678,678,678,678,0
20231214,154800,183765400,678,678,678,678,756
20231214,154700,183765400,678,678,678,678,0
20231214,154600,183765400,678,678,678,678,0
20231214,154500,183765400,678,678,678,678,0
20231214,154400,183765400,678,678,678,678,0
20231214,154300,183765400,678,678,678,678,0
20231214,154200,183765400,678,678,678,678,0
20231214,154100,183765400,678,678,678,678,0
20231214,154000,183765400,678,678,678,678,0
20231214,153900,183765400,678,678,678,678,0
20231214,153800,183765400,678,678,678,678,0
20231214,153700,183765400,678,678,678,678,0
20231214,153600,183765400,678,678,678,678,0
20231214,153500,183765400,678,678,678,678,0
20231214,153400,183765400,678,678,678,678,0
20231214,153300,183765400,678,678,678,678,0
20231214,153200,183765400,678,678,678,678,0
20231214,153100,183765400,678,678,678,678,0
20231214,153000,183765400,678,678,678,678,756
20231214,152900,183252832,673,673,673,673,0
20231214,152800,183252832,673,673,673,673,0
20231214,152700,183252832,673,673,673,673,0
20231214,152600,183252832,673,673,673,673,0
20231214,152500,183252832,673,673,673,673,0
20231214,152400,183252832,673,673,673,673,0
20231214,152300,183252832,673,673,673,673,0
20231214,152200,183252832,673,673,673,673,0
20231214,152100,183252832,673,673,673,673,0
20231214,152000,183252832,673,673,673,673,0
20231214,151900,183252832,673,673,673,673,1
20231214,151800,183252159,673,673,673,673,0
20231214,151700,183252159,673,673,673,673,86
20231214,151600,183194281,677,673,677,673,51
20231214,151500,183159954,673,673,673,673,50
20231214,151400,183126304,673,673,673,673,50
20231214,151300,183092654,673,673,673,673,50
20231214,151200,183059004,677,673,677,673,52
20231214,151100,183024000,673,673,673,673,50
20231214,151000,182990350,673,673,673,673,50
20231214,150900,182956700,677,673,677,673,52
20231214,150800,182921696,673,677,677,673,80
20231214,150700,182867736,673,673,673,673,50
20231214,150600,182834086,673,673,673,673,50
20231214,150500,182800436,673,677,677,673,9479
20231214,150400,176383353,673,673,673,673,50
20231214,150300,176349703,672,672,672,672,50
20231214,150200,176316103,672,672,672,672,50
20231214,150100,176282503,677,672,677,672,60
20231214,150000,176242133,672,672,672,672,132
20231214,145900,176153429,672,672,672,672,50
20231214,145800,176119829,672,677,677,672,51
20231214,145700,176085552,672,672,672,672,100
20231214,145600,176018352,672,672,672,672,50
20231214,145500,175984752,672,672,672,672,186
20231214,145400,175859760,672,672,672,672,50
20231214,145300,175826160,673,673,673,673,50
20231214,145200,175792510,677,673,677,673,51
20231214,145100,175758183,672,672,672,672,50
20231214,145000,175724583,672,677,677,672,60
20231214,144900,175684213,672,672,672,672,50
20231214,144800,175650613,673,673,673,673,50
20231214,144700,175616963,672,672,672,672,50
20231214,144600,175583363,672,672,672,672,50
20231214,144500,175549763,672,672,672,672,50
20231214,144400,175516163,672,672,672,672,80
20231214,144300,175462403,672,672,672,672,50
20231214,144200,175428803,672,672,672,672,50
20231214,144100,175395203,672,672,672,672,50
20231214,144000,175361603,676,672,676,672,51
20231214,143900,175327327,672,678,678,672,727
20231214,143800,174838771,672,672,672,672,100
20231214,143700,174771571,672,672,672,672,648
20231214,143600,174336115,672,672,672,672,50
20231214,143500,174302515,672,672,672,672,50
20231214,143400,174268915,672,672,672,672,50
20231214,143300,174235315,672,672,672,672,50
20231214,143200,174201715,672,672,672,672,50
20231214,143100,174168115,672,672,672,672,50
20231214,143000,174134515,672,672,672,672,50
20231214,142900,174100915,678,672,678,672,54
20231214,142800,174064603,678,672,678,672,51
20231214,142700,174030325,678,678,678,672,52
20231214,142600,173995369,672,672,672,672,50
20231214,142500,173961769,672,672,672,672,50
20231214,142400,173928169,672,672,672,672,50
20231214,142300,173894569,672,672,672,672,50
20231214,142200,173860969,672,677,677,672,51
20231214,142100,173826692,672,673,673,672,1050
20231214,142000,173121091,672,676,676,672,98
20231214,141900,173055043,672,672,672,672,100
20231214,141800,172987843,675,672,676,672,151
20231214,141700,172886067,675,672,675,672,950
20231214,141600,172244967,675,673,675,673,150
20231214,141500,172143817,672,672,672,672,50
20231214,141400,172110217,672,672,672,672,50
20231214,141300,172076617,672,672,672,672,50
20231214,141200,172043017,674,672,674,672,2098
20231214,141100,170629065,672,672,672,672,2030
20231214,141000,169264905,671,671,671,671,50
20231214,140900,169231355,671,674,674,671,351
20231214,140800,168995831,671,671,671,671,50
20231214,140700,168962281,671,671,671,671,50
20231214,140600,168928731,671,671,671,671,50
20231214,140500,168895181,671,675,675,671,51
20231214,140400,168860956,671,675,675,671,51
20231214,140300,168826731,674,671,674,671,51
20231214,140200,168792507,671,671,671,671,50
20231214,140100,168758957,671,671,671,671,50
20231214,140000,168725407,671,671,671,671,50
20231214,135900,168691857,671,671,675,671,105
20231214,135800,168621385,672,670,672,670,81
20231214,135700,168567053,672,673,675,672,2719
20231214,135600,166737732,675,675,675,675,31
20231214,135500,166716807,675,675,675,675,50
20231214,135400,166683057,675,675,675,675,50
20231214,135300,166649307,675,675,675,675,50
20231214,135200,166615557,675,673,675,673,72
20231214,135100,166567057,674,675,675,674,52
20231214,135000,166532007,675,675,675,675,26
20231214,134900,166514457,676,676,677,676,4139
20231214,134800,163715993,676,676,676,676,50
20231214,134700,163682193,677,677,677,677,41
20231214,134600,163654436,678,679,679,678,1427
20231214,134500,162685508,679,679,679,679,50
20231214,134400,162651558,679,679,679,679,50
20231214,134300,162617608,679,681,681,679,51
20231214,134200,162582977,679,679,679,679,50
20231214,134100,162549027,679,679,679,679,0
20231214,134000,162549027,679,679,679,679,0
20231214,133900,162549027,679,679,679,679,0
20231214,133800,162549027,679,679,679,679,0
20231214,133700,162549027,679,679,679,679,0
20231214,133600,162549027,679,679,679,679,20
20231214,133500,162535447,681,681,681,681,0
20231214,133400,162535447,681,681,681,681,1
20231214,133300,162534766,680,680,680,680,35
20231214,133200,162510966,680,680,680,680,200
20231214,133100,162374966,680,680,680,680,0
20231214,133000,162374966,680,680,680,680,0
20231214,132900,162374966,680,680,680,680,8
20231214,132800,162369526,680,680,680,680,0
20231214,132700,162369526,680,680,680,680,0
20231214,132600,162369526,680,680,680,680,0
20231214,132500,162369526,680,680,680,680,0
20231214,132400,162369526,680,679,680,679,6937
20231214,132300,157652368,678,678,678,678,0
20231214,132200,157652368,678,678,678,678,0
20231214,132100,157652368,678,678,678,678,0
20231214,132000,157652368,678,678,678,678,0
20231214,131900,157652368,678,678,678,678,1
20231214,131800,157651690,676,676,676,676,500
20231214,131700,157313690,676,676,676,676,500
20231214,131600,156975690,676,676,676,676,0
20231214,131500,156975690,676,676,676,676,0
20231214,131400,156975690,676,676,676,676,1050
20231214,131300,156265890,676,676,676,676,0
20231214,131200,156265890,676,676,676,676,0
20231214,131100,156265890,676,676,676,676,0
20231214,131000,156265890,676,677,677,676,37
20231214,130900,156240877,680,680,680,680,0
20231214,130800,156240877,680,680,680,680,0
20231214,130700,156240877,680,679,680,679,828
20231214,130600,155677873,678,678,678,678,553
20231214,130500,155302939,678,678,678,678,0
20231214,130400,155302939,678,678,678,678,0
20231214,130300,155302939,678,678,678,678,4
20231214,130200,155300227,673,673,673,673,0
20231214,130100,155300227,673,673,673,673,0
20231214,130000,155300227,673,673,673,673,0
20231214,125900,155300227,673,673,673,673,50
20231214,125800,155266577,673,673,673,673,0
20231214,125700,155266577,673,673,673,673,25
20231214,125600,155249752,673,673,673,673,30
20231214,125500,155229562,679,679,679,679,10
20231214,125400,155222772,679,679,679,679,7
20231214,125300,155218019,679,679,679,679,30
20231214,125200,155197649,679,674,679,674,150
20231214,125100,155096030,674,674,674,674,0
20231214,125000,155096030,674,674,674,674,5
20231214,124900,155092660,671,671,671,671,0
20231214,124800,155092660,671,671,671,671,0
20231214,124700,155092660,671,671,671,671,0
20231214,124600,155092660,671,672,672,671,1158
20231214,124500,154315623,673,673,673,673,13
20231214,124400,154306874,674,674,674,674,0
20231214,124300,154306874,674,674,674,674,0
20231214,124200,154306874,674,674,674,674,0
20231214,124100,154306874,674,674,674,674,1
20231214,124000,154306200,674,678,678,674,2451
20231214,123900,152654218,678,678,678,678,50
20231214,123800,152620318,678,678,678,678,0
20231214,123700,152620318,678,678,678,678,19
20231214,123600,152607436,679,679,679,679,0
20231214,123500,152607436,679,679,679,679,0
20231214,123400,152607436,679,679,679,679,0
20231214,123300,152607436,679,679,679,679,0
20231214,123200,152607436,679,679,679,679,196
20231214,123100,152474352,674,674,674,674,0
20231214,123000,152474352,674,674,674,674,0
20231214,122900,152474352,674,674,674,674,0
20231214,122800,152474352,674,674,674,674,0
20231214,122700,152474352,674,674,674,674,0
20231214,122600,152474352,674,674,674,674,0
20231214,122500,152474352,674,674,674,674,0
20231214,122400,152474352,674,674,674,674,0
20231214,122300,152474352,674,674,674,674,0
20231214,122200,152474352,674,674,674,674,45
20231214,122100,152444022,674,674,674,674,0
20231214,122000,152444022,674,674,674,674,200
20231214,121900,152309222,678,678,678,678,0
20231214,121800,152309222,678,674,678,674,20338
20231214,121700,138601390,674,674,674,674,0
20231214,121600,138601390,674,674,674,674,0
20231214,121500,138601390,674,674,674,674,0
20231214,121400,138601390,674,674,674,674,1000
20231214,121300,137927390,674,675,675,674,2000
20231214,121200,136579371,675,676,676,675,1800
20231214,121100,135364102,676,676,676,676,0
20231214,121000,135364102,676,676,676,676,2000
20231214,120900,134012102,680,680,680,680,0
20231214,120800,134012102,680,680,680,680,0
20231214,120700,134012102,680,679,680,679,103
20231214,120600,133942113,676,676,676,676,0
20231214,120500,133942113,676,676,676,676,0
20231214,120400,133942113,676,676,676,676,83
20231214,120300,133886005,676,676,676,676,67
20231214,120200,133840713,680,680,680,680,0
20231214,120100,133840713,680,680,680,680,0
20231214,120000,133840713,680,680,680,680,0
20231214,115900,133840713,680,680,680,680,250
20231214,115800,133670713,680,680,680,680,0
20231214,115700,133670713,680,680,680,680,0
20231214,115600,133670713,680,680,680,680,0
20231214,115500,133670713,680,680,680,680,5
20231214,115400,133667313,680,680,680,680,0
20231214,115300,133667313,680,680,680,680,64
20231214,115200,133623793,676,676,676,676,0
20231214,115100,133623793,676,676,676,676,0
20231214,115000,133623793,676,676,676,676,0
20231214,114900,133623793,676,676,676,676,0
20231214,114800,133623793,676,679,679,676,275
20231214,114700,133437293,679,676,679,676,15
20231214,114600,133427150,676,676,676,676,170
20231214,114500,133312230,676,676,676,676,30
20231214,114400,133291950,676,678,678,676,104
20231214,114300,133221644,678,678,678,678,0
20231214,114200,133221644,678,678,678,678,0
20231214,114100,133221644,678,678,678,678,0
20231214,114000,133221644,678,678,678,678,0
20231214,113900,133221644,678,678,678,678,0
20231214,113800,133221644,678,678,678,678,1
20231214,113700,133220966,678,678,678,678,1
20231214,113600,133220288,675,675,675,675,0
20231214,113500,133220288,675,675,675,675,0
20231214,113400,133220288,675,675,675,675,200
20231214,113300,133085288,675,675,675,675,6
20231214,113200,133081238,675,675,675,675,0
20231214,113100,133081238,675,675,675,675,0
20231214,113000,133081238,675,675,675,675,0
20231214,112900,133081238,675,676,676,675,17000
20231214,112800,121605120,676,676,676,676,0
20231214,112700,121605120,676,676,676,676,170
20231214,112600,121490200,676,676,676,676,0
20231214,112500,121490200,676,676,676,676,0
20231214,112400,121490200,676,679,680,676,1316
20231214,112300,120598843,678,678,678,678,723
20231214,112200,120108649,679,679,679,679,2
20231214,112100,120107291,679,679,679,679,400
20231214,112000,119835691,679,678,679,678,100
20231214,111900,119767792,676,676,676,676,0
20231214,111800,119767792,676,676,676,676,1900
20231214,111700,118483392,679,679,679,679,10
20231214,111600,118476602,679,678,679,676,3789
20231214,111500,115911872,679,679,679,679,1121
20231214,111400,115150713,680,680,680,680,40
20231214,111300,115123513,680,680,680,680,0
20231214,111200,115123513,680,680,680,680,0
20231214,111100,115123513,680,680,680,680,0
20231214,111000,115123513,680,680,680,680,0
20231214,110900,115123513,680,680,680,680,0
20231214,110800,115123513,680,680,680,680,0
20231214,110700,115123513,680,680,680,680,0
20231214,110600,115123513,680,680,680,680,0
20231214,110500,115123513,680,680,680,680,0
20231214,110400,115123513,680,680,680,680,37
20231214,110300,115098353,680,680,680,680,0
20231214,110200,115098353,680,680,680,680,88
20231214,110100,115038513,680,680,680,680,0
20231214,110000,115038513,680,680,680,680,0
20231214,105900,115038513,680,680,680,680,1
20231214,105800,115037833,682,682,682,682,7
20231214,105700,115033059,680,680,680,680,0
20231214,105600,115033059,680,680,680,680,0
20231214,105500,115033059,680,680,680,680,0
20231214,105400,115033059,680,680,680,680,0
20231214,105300,115033059,680,680,680,680,3000
20231214,105200,112993059,680,680,680,680,0
20231214,105100,112993059,680,680,680,680,0
20231214,105000,112993059,680,680,680,680,1000
20231214,104900,112313059,680,680,680,680,0
20231214,104800,112313059,680,680,680,680,13
20231214,104700,112304219,680,680,680,680,0
20231214,104600,112304219,680,680,680,680,1
20231214,104500,112303539,680,680,680,680,0
20231214,104400,112303539,680,680,680,680,0
20231214,104300,112303539,680,680,680,680,0
20231214,104200,112303539,680,680,680,680,28
20231214,104100,112284499,680,680,680,680,124
20231214,104000,112200179,680,680,680,680,178
20231214,103900,112079139,679,679,679,679,0
20231214,103800,112079139,679,679,679,679,26
20231214,103700,112061485,680,680,680,680,0
20231214,103600,112061485,680,680,680,680,5311
20231214,103500,108450005,679,678,679,678,222
20231214,103400,108299268,679,679,679,679,0
20231214,103300,108299268,679,679,679,679,0
20231214,103200,108299268,679,679,679,679,0
20231214,103100,108299268,679,679,679,679,0
20231214,103000,108299268,679,678,679,678,2
20231214,102900,108297911,675,675,675,675,0
20231214,102800,108297911,675,675,675,675,0
20231214,102700,108297911,675,675,675,675,0
20231214,102600,108297911,675,675,675,675,141
20231214,102500,108202736,674,674,674,674,0
20231214,102400,108202736,674,677,677,674,8000
20231214,102300,102804089,677,677,677,677,1390
20231214,102200,101863059,677,677,677,677,0
20231214,102100,101863059,677,677,677,677,120
20231214,102000,101781819,679,679,679,679,0
20231214,101900,101781819,679,679,679,679,150
20231214,101800,101679969,679,679,679,679,209
20231214,101700,101538058,679,679,679,679,0
20231214,101600,101538058,679,679,679,679,0
20231214,101500,101538058,679,679,679,679,0
20231214,101400,101538058,679,679,679,679,545
20231214,101300,101168003,680,680,680,680,0
20231214,101200,101168003,680,680,680,680,0
20231214,101100,101168003,680,680,680,680,28
20231214,101000,101148963,680,680,680,680,0
20231214,100900,101148963,680,679,680,679,23
20231214,100800,101133324,683,683,683,683,0
20231214,100700,101133324,683,683,683,683,0
20231214,100600,101133324,683,683,683,683,0
20231214,100500,101133324,683,683,683,683,30
20231214,100400,101112834,683,683,683,683,3
20231214,100300,101110785,679,683,683,679,8900
20231214,100200,95064018,683,683,683,683,14
20231214,100100,95054456,683,683,683,683,1
20231214,100000,95053773,683,682,683,682,99
20231214,095900,94986157,683,683,683,683,0
20231214,095800,94986157,683,683,683,683,1
20231214,095700,94985474,683,683,683,683,0
20231214,095600,94985474,683,683,683,683,0
20231214,095500,94985474,683,682,683,682,3
20231214,095400,94983426,683,683,683,683,0
20231214,095300,94983426,683,683,683,683,0
20231214,095200,94983426,683,683,683,683,0
20231214,095100,94983426,683,683,683,683,0
20231214,095000,94983426,683,683,683,683,0
20231214,094900,94983426,683,683,683,683,1
20231214,094800,94982743,683,683,683,683,75
20231214,094700,94931518,684,684,684,684,2
20231214,094600,94930150,684,682,684,680,2611
20231214,094500,93152907,682,684,684,682,2698
20231214,094400,91308871,682,682,682,682,0
20231214,094300,91308871,682,682,682,682,201
20231214,094200,91171789,682,682,682,682,1
20231214,094100,91171107,684,683,684,683,22
20231214,094000,91156060,684,684,684,684,0
20231214,093900,91156060,684,684,684,684,83
20231214,093800,91099288,685,685,685,685,3
20231214,093700,91097233,685,684,685,681,462
20231214,093600,90782339,685,685,685,685,3
20231214,093500,90780284,685,682,685,682,39000
20231214,093400,64097590,680,680,681,680,2066
20231214,093300,62692620,676,679,679,676,1800
20231214,093200,61475701,680,680,680,680,257
20231214,093100,61300941,680,680,680,680,0
20231214,093000,61300941,680,683,683,680,11
20231214,092900,61293440,681,681,681,681,500
20231214,092800,60952940,681,683,683,681,1700
20231214,092700,59792175,683,683,683,683,100
20231214,092600,59723875,684,682,684,682,9038
20231214,092500,53542421,680,681,681,680,107
20231214,092400,53469555,681,682,682,681,2
20231214,092300,53468192,679,679,679,679,400
20231214,092200,53196592,679,679,679,679,12
20231214,092100,53188444,679,682,683,679,3250
20231214,092000,50969695,683,683,683,683,29
20231214,091900,50949888,683,682,683,682,832
20231214,091800,50382242,683,683,683,683,100
20231214,091700,50313942,684,673,684,673,24595
20231214,091600,33727512,673,664,673,664,4017
20231214,091500,31051302,664,663,664,663,411
20231214,091400,30778659,663,663,663,663,770
20231214,091300,30268149,658,662,662,658,6228
20231214,091200,26155161,662,662,667,660,11630
20231214,091100,18458045,635,635,635,635,0
20231214,091000,18458045,635,673,673,635,11967
20231214,090900,10595007,673,673,673,673,0
20231214,090800,10595007,673,675,675,673,6117
20231214,090700,6472153,676,675,676,675,2
20231214,090600,6470802,674,674,674,674,0
20231214,090500,6470802,674,674,674,674,692
20231214,090400,6004394,674,674,674,674,0
20231214,090300,6004394,674,676,676,674,1738
20231214,090200,4831726,674,675,676,674,6076
20231214,090100,735375,683,681,683,681,5
20231214,090000,731964,674,674,674,674,1086