KissMeData/036630/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191800,117700220,682,682,682,682,723
20231215,191700,117700220,682,682,682,682,0
20231215,191600,117700220,682,682,682,682,0
20231215,191500,117700220,682,682,682,682,0
20231215,191400,117700220,682,682,682,682,0
20231215,191300,117700220,682,682,682,682,0
20231215,191200,117700220,682,682,682,682,0
20231215,191100,117700220,682,682,682,682,0
20231215,191000,117700220,682,682,682,682,0
20231215,190900,117700220,682,682,682,682,0
20231215,190800,117700220,682,682,682,682,0
20231215,190700,117700220,682,682,682,682,0
20231215,190600,117700220,682,682,682,682,0
20231215,190500,117700220,682,682,682,682,0
20231215,190400,117700220,682,682,682,682,0
20231215,190300,117700220,682,682,682,682,0
20231215,190200,117700220,682,682,682,682,0
20231215,190100,117700220,682,682,682,682,0
20231215,190000,117700220,682,682,682,682,0
20231215,185900,117700220,682,682,682,682,0
20231215,185800,117700220,682,682,682,682,0
20231215,185700,117700220,682,682,682,682,0
20231215,185600,117700220,682,682,682,682,0
20231215,185500,117700220,682,682,682,682,0
20231215,185400,117700220,682,682,682,682,0
20231215,185300,117700220,682,682,682,682,0
20231215,185200,117700220,682,682,682,682,0
20231215,185100,117700220,682,682,682,682,0
20231215,185000,117700220,682,682,682,682,0
20231215,184900,117700220,682,682,682,682,0
20231215,184800,117700220,682,682,682,682,723
20231215,184700,117700220,682,682,682,682,0
20231215,184600,117700220,682,682,682,682,0
20231215,184500,117700220,682,682,682,682,0
20231215,184400,117700220,682,682,682,682,0
20231215,184300,117700220,682,682,682,682,0
20231215,184200,117700220,682,682,682,682,0
20231215,184100,117700220,682,682,682,682,0
20231215,184000,117700220,682,682,682,682,0
20231215,183900,117700220,682,682,682,682,0
20231215,183800,117700220,682,682,682,682,0
20231215,183700,117700220,682,682,682,682,0
20231215,183600,117700220,682,682,682,682,0
20231215,183500,117700220,682,682,682,682,0
20231215,183400,117700220,682,682,682,682,0
20231215,183300,117700220,682,682,682,682,0
20231215,183200,117700220,682,682,682,682,0
20231215,183100,117700220,682,682,682,682,0
20231215,183000,117700220,682,682,682,682,0
20231215,182900,117700220,682,682,682,682,0
20231215,182800,117700220,682,682,682,682,0
20231215,182700,117700220,682,682,682,682,0
20231215,182600,117700220,682,682,682,682,0
20231215,182500,117700220,682,682,682,682,0
20231215,182400,117700220,682,682,682,682,0
20231215,182300,117700220,682,682,682,682,0
20231215,182200,117700220,682,682,682,682,0
20231215,182100,117700220,682,682,682,682,0
20231215,182000,117700220,682,682,682,682,0
20231215,181900,117700220,682,682,682,682,0
20231215,181800,117700220,682,682,682,682,723
20231215,181700,117700220,682,682,682,682,0
20231215,181600,117700220,682,682,682,682,0
20231215,181500,117700220,682,682,682,682,0
20231215,181400,117700220,682,682,682,682,0
20231215,181300,117700220,682,682,682,682,0
20231215,181200,117700220,682,682,682,682,0
20231215,181100,117700220,682,682,682,682,0
20231215,181000,117700220,682,682,682,682,0
20231215,180900,117700220,682,682,682,682,0
20231215,180800,117700220,682,682,682,682,0
20231215,180700,117700220,682,682,682,682,0
20231215,180600,117700220,682,682,682,682,0
20231215,180500,117700220,682,682,682,682,0
20231215,180400,117700220,682,682,682,682,0
20231215,180300,117700220,682,682,682,682,0
20231215,180200,117700220,682,682,682,682,0
20231215,180100,117700220,682,682,682,682,0
20231215,180000,117700220,682,682,682,682,0
20231215,175900,117700220,682,682,682,682,0
20231215,175800,117700220,682,682,682,682,0
20231215,175700,117700220,682,682,682,682,0
20231215,175600,117700220,682,682,682,682,0
20231215,175500,117700220,682,682,682,682,0
20231215,175400,117700220,682,682,682,682,0
20231215,175300,117700220,682,682,682,682,0
20231215,175200,117700220,682,682,682,682,0
20231215,175100,117700220,682,682,682,682,0
20231215,175000,117700220,682,682,682,682,0
20231215,174900,117700220,682,682,682,682,0
20231215,174800,117700220,682,682,682,682,723
20231215,174700,117700220,682,682,682,682,0
20231215,174600,117700220,682,682,682,682,0
20231215,174500,117700220,682,682,682,682,0
20231215,174400,117700220,682,682,682,682,0
20231215,174300,117700220,682,682,682,682,0
20231215,174200,117700220,682,682,682,682,0
20231215,174100,117700220,682,682,682,682,0
20231215,174000,117700220,682,682,682,682,0
20231215,173900,117700220,682,682,682,682,0
20231215,173800,117700220,682,682,682,682,0
20231215,173700,117700220,682,682,682,682,0
20231215,173600,117700220,682,682,682,682,0
20231215,173500,117700220,682,682,682,682,0
20231215,173400,117700220,682,682,682,682,0
20231215,173300,117700220,682,682,682,682,0
20231215,173200,117700220,682,682,682,682,0
20231215,173100,117700220,682,682,682,682,0
20231215,173000,117700220,682,682,682,682,0
20231215,172900,117700220,682,682,682,682,0
20231215,172800,117700220,682,682,682,682,0
20231215,172700,117700220,682,682,682,682,0
20231215,172600,117700220,682,682,682,682,0
20231215,172500,117700220,682,682,682,682,0
20231215,172400,117700220,682,682,682,682,0
20231215,172300,117700220,682,682,682,682,0
20231215,172200,117700220,682,682,682,682,0
20231215,172100,117700220,682,682,682,682,0
20231215,172000,117700220,682,682,682,682,0
20231215,171900,117700220,682,682,682,682,0
20231215,171800,117700220,682,682,682,682,723
20231215,171700,117700220,682,682,682,682,0
20231215,171600,117700220,682,682,682,682,0
20231215,171500,117700220,682,682,682,682,0
20231215,171400,117700220,682,682,682,682,0
20231215,171300,117700220,682,682,682,682,0
20231215,171200,117700220,682,682,682,682,0
20231215,171100,117700220,682,682,682,682,0
20231215,171000,117700220,682,682,682,682,0
20231215,170900,117700220,682,682,682,682,0
20231215,170800,117700220,682,682,682,682,0
20231215,170700,117700220,682,682,682,682,0
20231215,170600,117700220,682,682,682,682,0
20231215,170500,117700220,682,682,682,682,0
20231215,170400,117700220,682,682,682,682,0
20231215,170300,117700220,682,682,682,682,0
20231215,170200,117700220,682,682,682,682,0
20231215,170100,117700220,682,682,682,682,0
20231215,170000,117700220,682,682,682,682,0
20231215,165900,117700220,682,682,682,682,0
20231215,165800,117700220,682,682,682,682,0
20231215,165700,117700220,682,682,682,682,0
20231215,165600,117700220,682,682,682,682,0
20231215,165500,117700220,682,682,682,682,0
20231215,165400,117700220,682,682,682,682,0
20231215,165300,117700220,682,682,682,682,0
20231215,165200,117700220,682,682,682,682,0
20231215,165100,117700220,682,682,682,682,0
20231215,165000,117700220,682,682,682,682,0
20231215,164900,117700220,682,682,682,682,0
20231215,164800,117700220,682,682,682,682,723
20231215,164700,117700220,682,682,682,682,0
20231215,164600,117700220,682,682,682,682,0
20231215,164500,117700220,682,682,682,682,0
20231215,164400,117700220,682,682,682,682,0
20231215,164300,117700220,682,682,682,682,0
20231215,164200,117700220,682,682,682,682,0
20231215,164100,117700220,682,682,682,682,0
20231215,164000,117700220,682,682,682,682,0
20231215,163900,117700220,682,682,682,682,0
20231215,163800,117700220,682,682,682,682,0
20231215,163700,117700220,682,682,682,682,0
20231215,163600,117700220,682,682,682,682,0
20231215,163500,117700220,682,682,682,682,0
20231215,163400,117700220,682,682,682,682,0
20231215,163300,117700220,682,682,682,682,0
20231215,163200,117700220,682,682,682,682,0
20231215,163100,117700220,682,682,682,682,0
20231215,163000,117700220,682,682,682,682,0
20231215,162900,117700220,682,682,682,682,0
20231215,162800,117700220,682,682,682,682,0
20231215,162700,117700220,682,682,682,682,0
20231215,162600,117700220,682,682,682,682,0
20231215,162500,117700220,682,682,682,682,0
20231215,162400,117700220,682,682,682,682,0
20231215,162300,117700220,682,682,682,682,0
20231215,162200,117700220,682,682,682,682,0
20231215,162100,117700220,682,682,682,682,0
20231215,162000,117700220,682,682,682,682,0
20231215,161900,117700220,682,682,682,682,0
20231215,161800,117700220,682,682,682,682,723
20231215,161700,117700220,682,682,682,682,0
20231215,161600,117700220,682,682,682,682,0
20231215,161500,117700220,682,682,682,682,0
20231215,161400,117700220,682,682,682,682,0
20231215,161300,117700220,682,682,682,682,0
20231215,161200,117700220,682,682,682,682,0
20231215,161100,117700220,682,682,682,682,0
20231215,161000,117700220,682,682,682,682,0
20231215,160900,117700220,682,682,682,682,0
20231215,160800,117700220,682,682,682,682,0
20231215,160700,117700220,682,682,682,682,0
20231215,160600,117700220,682,682,682,682,0
20231215,160500,117700220,682,682,682,682,0
20231215,160400,117700220,682,682,682,682,0
20231215,160300,117700220,682,682,682,682,0
20231215,160200,117700220,682,682,682,682,0
20231215,160100,117700220,682,682,682,682,0
20231215,160000,117700220,682,682,682,682,0
20231215,155900,117700220,682,682,682,682,0
20231215,155800,117700220,682,682,682,682,0
20231215,155700,117700220,682,682,682,682,0
20231215,155600,117700220,682,682,682,682,0
20231215,155500,117700220,682,682,682,682,0
20231215,155400,117700220,682,682,682,682,0
20231215,155300,117700220,682,682,682,682,0
20231215,155200,117700220,682,682,682,682,0
20231215,155100,117700220,682,682,682,682,0
20231215,155000,117700220,682,682,682,682,0
20231215,154900,117700220,682,682,682,682,0
20231215,154800,117700220,682,682,682,682,723
20231215,154700,117700220,682,682,682,682,0
20231215,154600,117700220,682,682,682,682,0
20231215,154500,117700220,682,682,682,682,0
20231215,154400,117700220,682,682,682,682,0
20231215,154300,117700220,682,682,682,682,0
20231215,154200,117700220,682,682,682,682,0
20231215,154100,117700220,682,682,682,682,0
20231215,154000,117700220,682,682,682,682,0
20231215,153900,117700220,682,682,682,682,0
20231215,153800,117700220,682,682,682,682,0
20231215,153700,117700220,682,682,682,682,0
20231215,153600,117700220,682,682,682,682,0
20231215,153500,117700220,682,682,682,682,0
20231215,153400,117700220,682,682,682,682,0
20231215,153300,117700220,682,682,682,682,0
20231215,153200,117700220,682,682,682,682,0
20231215,153100,117700220,682,682,682,682,0
20231215,153000,117700220,682,682,682,682,723
20231215,152900,117207134,678,678,678,678,0
20231215,152800,117207134,678,678,678,678,0
20231215,152700,117207134,678,678,678,678,0
20231215,152600,117207134,678,678,678,678,0
20231215,152500,117207134,678,678,678,678,0
20231215,152400,117207134,678,678,678,678,0
20231215,152300,117207134,678,678,678,678,0
20231215,152200,117207134,678,678,678,678,0
20231215,152100,117207134,678,678,678,678,0
20231215,152000,117207134,678,678,678,678,0
20231215,151900,117207134,678,682,682,678,3
20231215,151800,117205092,681,681,681,681,0
20231215,151700,117205092,681,681,681,681,13
20231215,151600,117196239,681,681,681,681,0
20231215,151500,117196239,681,681,681,681,0
20231215,151400,117196239,681,681,681,681,0
20231215,151300,117196239,681,681,681,681,0
20231215,151200,117196239,681,681,681,681,1
20231215,151100,117195558,678,678,678,678,0
20231215,151000,117195558,678,681,681,678,2000
20231215,150900,115838541,681,681,681,681,88
20231215,150800,115778613,678,678,678,678,2000
20231215,150700,114422613,678,678,678,678,1000
20231215,150600,113744613,677,677,677,677,0
20231215,150500,113744613,677,677,677,677,0
20231215,150400,113744613,677,678,678,677,820
20231215,150300,113189173,682,682,682,682,0
20231215,150200,113189173,682,682,682,682,1
20231215,150100,113188491,682,682,682,682,0
20231215,150000,113188491,682,682,682,682,0
20231215,145900,113188491,682,682,682,682,1500
20231215,145800,112165491,682,682,682,682,0
20231215,145700,112165491,682,681,682,681,2700
20231215,145600,110325409,681,681,681,681,0
20231215,145500,110325409,681,681,681,681,0
20231215,145400,110325409,681,681,681,681,0
20231215,145300,110325409,681,681,681,681,2
20231215,145200,110324047,681,681,681,681,0
20231215,145100,110324047,681,681,681,681,0
20231215,145000,110324047,681,681,681,681,0
20231215,144900,110324047,681,681,681,681,1
20231215,144800,110323366,678,679,679,678,7374
20231215,144700,105323762,680,680,680,680,3361
20231215,144600,103038282,679,679,679,679,0
20231215,144500,103038282,679,679,679,679,0
20231215,144400,103038282,679,679,679,679,0
20231215,144300,103038282,679,679,679,679,0
20231215,144200,103038282,679,679,679,679,0
20231215,144100,103038282,679,679,679,679,1000
20231215,144000,102359282,679,679,679,679,0
20231215,143900,102359282,679,679,679,679,0
20231215,143800,102359282,679,679,679,679,0
20231215,143700,102359282,679,679,679,679,75
20231215,143600,102308357,679,679,679,679,0
20231215,143500,102308357,679,679,679,679,0
20231215,143400,102308357,679,679,679,679,0
20231215,143300,102308357,679,679,679,679,300
20231215,143200,102104657,680,680,680,680,52
20231215,143100,102069297,680,680,680,680,0
20231215,143000,102069297,680,680,680,680,0
20231215,142900,102069297,680,680,680,680,0
20231215,142800,102069297,680,680,680,680,0
20231215,142700,102069297,680,680,680,680,0
20231215,142600,102069297,680,680,680,678,201
20231215,142500,101932817,678,678,678,678,0
20231215,142400,101932817,678,678,678,678,1140
20231215,142300,101159897,678,679,679,678,5164
20231215,142200,97658700,679,679,679,679,0
20231215,142100,97658700,679,680,680,679,20
20231215,142000,97645110,680,680,680,680,0
20231215,141900,97645110,680,680,680,678,132
20231215,141800,97555532,678,678,678,678,0
20231215,141700,97555532,678,678,678,678,0
20231215,141600,97555532,678,679,679,678,1328
20231215,141500,96654662,680,680,680,680,1400
20231215,141400,95702662,679,679,679,679,0
20231215,141300,95702662,679,679,679,679,0
20231215,141200,95702662,679,679,679,679,2000
20231215,141100,94344662,680,680,680,680,0
20231215,141000,94344662,680,680,680,680,7
20231215,140900,94339902,681,681,681,681,0
20231215,140800,94339902,681,681,681,681,0
20231215,140700,94339902,681,681,681,681,1
20231215,140600,94339221,682,682,682,682,0
20231215,140500,94339221,682,682,682,682,0
20231215,140400,94339221,682,682,682,682,0
20231215,140300,94339221,682,682,682,682,5
20231215,140200,94335811,681,681,681,681,1450
20231215,140100,93348361,682,682,682,682,0
20231215,140000,93348361,682,682,682,682,0
20231215,135900,93348361,682,682,682,682,61
20231215,135800,93306759,682,682,682,682,0
20231215,135700,93306759,682,682,682,682,2
20231215,135600,93305395,681,680,681,680,1028
20231215,135500,92605955,679,679,679,679,0
20231215,135400,92605955,679,679,679,679,0
20231215,135300,92605955,679,679,679,679,0
20231215,135200,92605955,679,679,679,679,1
20231215,135100,92605276,680,680,680,680,0
20231215,135000,92605276,680,680,680,680,105
20231215,134900,92533876,682,682,682,682,0
20231215,134800,92533876,682,682,682,682,0
20231215,134700,92533876,682,682,682,682,0
20231215,134600,92533876,682,682,682,682,0
20231215,134500,92533876,682,682,682,682,0
20231215,134400,92533876,682,682,682,682,0
20231215,134300,92533876,682,682,682,682,0
20231215,134200,92533876,682,682,682,682,0
20231215,134100,92533876,682,682,682,682,0
20231215,134000,92533876,682,682,682,682,0
20231215,133900,92533876,682,682,682,682,0
20231215,133800,92533876,682,682,682,682,5
20231215,133700,92530466,682,681,682,681,544
20231215,133600,92159577,681,681,681,681,1400
20231215,133500,91206177,680,680,680,680,0
20231215,133400,91206177,680,680,680,680,0
20231215,133300,91206177,680,680,680,680,0
20231215,133200,91206177,680,680,680,680,0
20231215,133100,91206177,680,680,680,680,69
20231215,133000,91159257,680,680,680,680,0
20231215,132900,91159257,680,680,680,680,1000
20231215,132800,90479257,680,680,680,680,0
20231215,132700,90479257,680,680,680,680,0
20231215,132600,90479257,680,680,680,680,0
20231215,132500,90479257,680,680,680,680,0
20231215,132400,90479257,680,680,680,680,0
20231215,132300,90479257,680,680,680,680,0
20231215,132200,90479257,680,680,680,680,50
20231215,132100,90445257,680,680,680,680,7
20231215,132000,90440497,680,680,680,680,0
20231215,131900,90440497,680,680,680,680,0
20231215,131800,90440497,680,679,680,679,2296
20231215,131700,88879610,680,680,680,680,0
20231215,131600,88879610,680,680,680,680,0
20231215,131500,88879610,680,680,680,680,4
20231215,131400,88876890,680,680,680,680,0
20231215,131300,88876890,680,680,680,680,0
20231215,131200,88876890,680,680,680,680,0
20231215,131100,88876890,680,680,680,680,0
20231215,131000,88876890,680,680,680,680,0
20231215,130900,88876890,680,680,680,680,2866
20231215,130800,86928010,681,681,681,681,0
20231215,130700,86928010,681,681,681,681,0
20231215,130600,86928010,681,681,681,681,0
20231215,130500,86928010,681,681,681,681,0
20231215,130400,86928010,681,681,681,681,0
20231215,130300,86928010,681,681,681,681,0
20231215,130200,86928010,681,681,681,681,0
20231215,130100,86928010,681,681,681,681,0
20231215,130000,86928010,681,681,681,681,0
20231215,125900,86928010,681,681,681,681,0
20231215,125800,86928010,681,681,681,681,0
20231215,125700,86928010,681,681,681,681,0
20231215,125600,86928010,681,681,681,681,0
20231215,125500,86928010,681,681,681,681,0
20231215,125400,86928010,681,681,681,681,30
20231215,125300,86907580,681,681,681,681,0
20231215,125200,86907580,681,681,681,681,0
20231215,125100,86907580,681,681,681,681,0
20231215,125000,86907580,681,681,681,681,0
20231215,124900,86907580,681,681,681,681,1
20231215,124800,86906899,680,680,680,680,0
20231215,124700,86906899,680,680,680,680,0
20231215,124600,86906899,680,680,680,680,0
20231215,124500,86906899,680,680,680,680,0
20231215,124400,86906899,680,680,680,680,1600
20231215,124300,85818899,680,680,680,680,145
20231215,124200,85720299,679,679,679,679,0
20231215,124100,85720299,679,679,679,679,0
20231215,124000,85720299,679,679,679,679,736
20231215,123900,85220555,679,679,679,679,1100
20231215,123800,84473655,680,680,680,680,0
20231215,123700,84473655,680,680,680,680,0
20231215,123600,84473655,680,680,680,680,0
20231215,123500,84473655,680,680,680,680,0
20231215,123400,84473655,680,680,680,680,373
20231215,123300,84220015,679,679,679,679,1
20231215,123200,84219336,679,679,679,679,0
20231215,123100,84219336,679,679,679,679,0
20231215,123000,84219336,679,679,679,679,150
20231215,122900,84117486,679,679,679,679,0
20231215,122800,84117486,679,679,679,679,0
20231215,122700,84117486,679,679,679,679,0
20231215,122600,84117486,679,679,679,679,0
20231215,122500,84117486,679,679,679,679,0
20231215,122400,84117486,679,679,679,679,4291
20231215,122300,81203897,679,679,679,679,0
20231215,122200,81203897,679,679,679,679,1000
20231215,122100,80524897,682,682,682,682,0
20231215,122000,80524897,682,681,682,681,2
20231215,121900,80523534,679,679,679,679,0
20231215,121800,80523534,679,679,679,679,15
20231215,121700,80513349,679,680,680,679,200
20231215,121600,80377508,682,681,682,681,31
20231215,121500,80356367,679,680,680,679,200
20231215,121400,80220566,679,679,679,679,0
20231215,121300,80220566,679,679,679,679,0
20231215,121200,80220566,679,679,679,679,0
20231215,121100,80220566,679,679,679,679,0
20231215,121000,80220566,679,679,679,679,0
20231215,120900,80220566,679,679,679,679,0
20231215,120800,80220566,679,679,679,679,0
20231215,120700,80220566,679,679,679,679,0
20231215,120600,80220566,679,679,679,679,0
20231215,120500,80220566,679,679,679,679,1000
20231215,120400,79541566,679,683,683,679,4000
20231215,120300,76821764,686,686,686,686,0
20231215,120200,76821764,686,686,686,686,300
20231215,120100,76615964,686,686,686,686,0
20231215,120000,76615964,686,686,686,686,0
20231215,115900,76615964,686,686,686,686,0
20231215,115800,76615964,686,686,686,686,0
20231215,115700,76615964,686,686,686,686,0
20231215,115600,76615964,686,681,686,681,202
20231215,115500,76477597,685,685,685,685,0
20231215,115400,76477597,685,685,685,685,201
20231215,115300,76339912,685,684,685,684,2708
20231215,115200,74485192,684,681,684,681,292
20231215,115100,74285472,679,679,679,678,2010
20231215,115000,72922610,679,679,679,679,0
20231215,114900,72922610,679,679,679,679,0
20231215,114800,72922610,679,679,679,679,0
20231215,114700,72922610,679,679,679,679,0
20231215,114600,72922610,679,679,679,679,0
20231215,114500,72922610,679,679,679,679,577
20231215,114400,72530827,679,679,679,679,0
20231215,114300,72530827,679,679,679,679,0
20231215,114200,72530827,679,679,679,679,424
20231215,114100,72242931,678,678,678,678,0
20231215,114000,72242931,678,678,678,678,0
20231215,113900,72242931,678,678,678,678,0
20231215,113800,72242931,678,678,678,678,272
20231215,113700,72058515,678,684,684,678,20
20231215,113600,72044841,684,684,684,684,0
20231215,113500,72044841,684,684,684,684,1
20231215,113400,72044157,684,684,684,684,0
20231215,113300,72044157,684,684,684,684,2
20231215,113200,72042789,679,679,679,679,2010
20231215,113100,70677999,679,681,681,679,4500
20231215,113000,67618455,681,682,682,681,1000
20231215,112900,66937451,681,682,682,681,272
20231215,112800,66752020,682,683,683,682,98
20231215,112700,66685160,684,684,684,684,30
20231215,112600,66664640,685,685,685,685,20
20231215,112500,66650940,686,686,686,686,0
20231215,112400,66650940,686,686,686,686,0
20231215,112300,66650940,686,686,686,686,0
20231215,112200,66650940,686,686,686,686,0
20231215,112100,66650940,686,686,686,686,0
20231215,112000,66650940,686,686,686,686,0
20231215,111900,66650940,686,686,686,686,0
20231215,111800,66650940,686,686,686,686,0
20231215,111700,66650940,686,686,686,686,0
20231215,111600,66650940,686,686,686,686,2
20231215,111500,66649568,686,686,686,686,3
20231215,111400,66647510,686,686,686,686,0
20231215,111300,66647510,686,686,686,686,0
20231215,111200,66647510,686,686,686,686,0
20231215,111100,66647510,686,686,686,686,0
20231215,111000,66647510,686,686,686,686,0
20231215,110900,66647510,686,686,686,686,0
20231215,110800,66647510,686,686,686,686,8
20231215,110700,66642022,685,685,685,685,0
20231215,110600,66642022,685,685,685,685,4711
20231215,110500,63414987,685,685,685,685,507
20231215,110400,63067692,685,685,685,685,168
20231215,110300,62952612,685,685,685,685,3000
20231215,110200,60897612,685,685,685,685,0
20231215,110100,60897612,685,684,685,684,337
20231215,110000,60666768,685,683,685,682,1253
20231215,105900,59811382,684,684,684,684,0
20231215,105800,59811382,684,684,684,684,0
20231215,105700,59811382,684,684,684,684,8
20231215,105600,59805910,684,684,684,684,0
20231215,105500,59805910,684,684,684,684,0
20231215,105400,59805910,684,682,684,682,399
20231215,105300,59533790,683,684,684,683,2
20231215,105200,59532423,685,685,685,685,0
20231215,105100,59532423,685,685,685,685,34
20231215,105000,59509133,685,685,685,685,46
20231215,104900,59477623,682,682,682,682,0
20231215,104800,59477623,682,682,682,682,0
20231215,104700,59477623,682,682,682,682,630
20231215,104600,59047963,682,682,682,682,0
20231215,104500,59047963,682,682,682,682,943
20231215,104400,58404837,682,683,683,682,57
20231215,104300,58365962,684,684,684,684,0
20231215,104200,58365962,684,684,684,684,28
20231215,104100,58346810,684,684,684,684,6397
20231215,104000,53971262,684,684,684,684,1
20231215,103900,53970578,685,684,685,684,3002
20231215,103800,51914210,684,684,684,684,0
20231215,103700,51914210,684,684,684,684,0
20231215,103600,51914210,684,684,684,684,0
20231215,103500,51914210,684,684,684,684,100
20231215,103400,51845810,683,683,683,683,0
20231215,103300,51845810,683,683,683,683,0
20231215,103200,51845810,683,683,683,683,539
20231215,103100,51477673,683,683,683,683,0
20231215,103000,51477673,683,683,683,683,200
20231215,102900,51341073,682,682,682,682,3583
20231215,102800,48897467,682,682,682,682,106
20231215,102700,48825175,682,682,682,682,0
20231215,102600,48825175,682,682,682,682,322
20231215,102500,48605571,683,683,683,683,0
20231215,102400,48605571,683,683,683,683,0
20231215,102300,48605571,683,683,683,683,0
20231215,102200,48605571,683,683,683,683,0
20231215,102100,48605571,683,683,683,683,269
20231215,102000,48421844,683,684,684,683,5000
20231215,101900,45006575,684,684,684,684,0
20231215,101800,45006575,684,684,684,684,0
20231215,101700,45006575,684,684,684,684,2514
20231215,101600,43286999,684,684,684,684,0
20231215,101500,43286999,684,684,684,684,0
20231215,101400,43286999,684,684,684,684,910
20231215,101300,42664559,685,685,685,685,90
20231215,101200,42602909,685,685,685,685,10
20231215,101100,42596059,685,685,685,685,0
20231215,101000,42596059,685,685,685,685,0
20231215,100900,42596059,685,685,685,685,995
20231215,100800,41914484,685,684,685,684,426
20231215,100700,41623069,683,683,683,683,141
20231215,100600,41526766,684,684,684,684,0
20231215,100500,41526766,684,684,684,684,3
20231215,100400,41524714,683,683,683,683,0
20231215,100300,41524714,683,683,683,683,0
20231215,100200,41524714,683,683,683,683,47
20231215,100100,41492613,684,684,684,684,0
20231215,100000,41492613,684,684,684,684,0
20231215,095900,41492613,684,684,684,684,0
20231215,095800,41492613,684,684,684,684,0
20231215,095700,41492613,684,684,684,684,0
20231215,095600,41492613,684,684,684,684,0
20231215,095500,41492613,684,684,684,684,0
20231215,095400,41492613,684,683,684,683,256
20231215,095300,41317763,684,684,684,684,0
20231215,095200,41317763,684,684,684,684,0
20231215,095100,41317763,684,684,684,684,0
20231215,095000,41317763,684,684,684,684,0
20231215,094900,41317763,684,684,684,684,0
20231215,094800,41317763,684,684,684,684,22
20231215,094700,41302715,684,684,684,684,0
20231215,094600,41302715,684,684,684,684,501
20231215,094500,40960031,685,684,685,684,465
20231215,094400,40641921,684,684,684,684,0
20231215,094300,40641921,684,683,684,683,16
20231215,094200,40630978,679,679,679,679,418
20231215,094100,40347156,679,686,686,679,2192
20231215,094000,38857379,686,686,686,686,501
20231215,093900,38513693,686,686,686,680,15
20231215,093800,38503433,686,685,686,685,1320
20231215,093700,37599223,685,685,685,685,1500
20231215,093600,36571723,685,680,685,680,104
20231215,093500,36500903,683,683,683,683,22
20231215,093400,36485877,683,683,683,683,11
20231215,093300,36478364,685,680,685,680,149
20231215,093200,36376495,685,679,685,679,115
20231215,093100,36297727,679,679,679,679,0
20231215,093000,36297727,679,685,685,679,13753
20231215,092900,26914541,685,685,685,685,2
20231215,092800,26913171,685,680,685,680,196
20231215,092700,26779863,680,681,681,680,1000
20231215,092600,26099091,685,685,685,685,2882
20231215,092500,24124921,685,685,685,685,4830
20231215,092400,20816371,685,685,685,685,0
20231215,092300,20816371,685,685,685,685,2
20231215,092200,20815001,686,686,686,686,0
20231215,092100,20815001,686,686,686,686,2
20231215,092000,20813629,685,685,685,685,1568
20231215,091900,19739549,685,681,685,681,2283
20231215,091800,18181111,680,681,681,680,2702
20231215,091700,16341451,681,681,681,681,0
20231215,091600,16341451,681,681,681,681,278
20231215,091500,16152133,683,683,683,682,4
20231215,091400,16149402,682,682,682,682,0
20231215,091300,16149402,682,683,683,682,406
20231215,091200,15872283,684,684,684,684,0
20231215,091100,15872283,684,684,684,684,177
20231215,091000,15751215,684,683,684,683,10000
20231215,090900,8911225,683,683,683,683,0
20231215,090800,8911225,683,687,687,683,570
20231215,090700,8520328,670,670,670,670,0
20231215,090600,8520328,670,688,688,670,5008
20231215,090500,5129256,690,690,690,690,0
20231215,090400,5129256,690,681,690,680,181
20231215,090300,5006016,692,690,692,690,6083
20231215,090200,803744,690,685,690,685,958
20231215,090100,143849,685,685,685,684,88
20231215,090000,83570,685,685,685,685,122