KissMeData/001000/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,183200,32466832,1698,1698,1698,1698,2787
20231204,183100,32466832,1698,1698,1698,1698,0
20231204,183000,32466832,1698,1698,1698,1698,0
20231204,182900,32466832,1698,1698,1698,1698,0
20231204,182800,32466832,1698,1698,1698,1698,0
20231204,182700,32466832,1698,1698,1698,1698,0
20231204,182600,32466832,1698,1698,1698,1698,0
20231204,182500,32466832,1698,1698,1698,1698,0
20231204,182400,32466832,1698,1698,1698,1698,0
20231204,182300,32466832,1698,1698,1698,1698,0
20231204,182200,32466832,1698,1698,1698,1698,0
20231204,182100,32466832,1698,1698,1698,1698,0
20231204,182000,32466832,1698,1698,1698,1698,0
20231204,181900,32466832,1698,1698,1698,1698,0
20231204,181800,32466832,1698,1698,1698,1698,0
20231204,181700,32466832,1698,1698,1698,1698,0
20231204,181600,32466832,1698,1698,1698,1698,0
20231204,181500,32466832,1698,1698,1698,1698,0
20231204,181400,32466832,1698,1698,1698,1698,0
20231204,181300,32466832,1698,1698,1698,1698,0
20231204,181200,32466832,1698,1698,1698,1698,0
20231204,181100,32466832,1698,1698,1698,1698,0
20231204,181000,32466832,1698,1698,1698,1698,0
20231204,180900,32466832,1698,1698,1698,1698,0
20231204,180800,32466832,1698,1698,1698,1698,0
20231204,180700,32466832,1698,1698,1698,1698,0
20231204,180600,32466832,1698,1698,1698,1698,0
20231204,180500,32466832,1698,1698,1698,1698,0
20231204,180400,32466832,1698,1698,1698,1698,0
20231204,180300,32466832,1698,1698,1698,1698,0
20231204,180200,32466832,1698,1698,1698,1698,2787
20231204,180100,32466832,1698,1698,1698,1698,0
20231204,180000,32466832,1698,1698,1698,1698,0
20231204,175900,32466832,1698,1698,1698,1698,0
20231204,175800,32466832,1698,1698,1698,1698,0
20231204,175700,32466832,1698,1698,1698,1698,0
20231204,175600,32466832,1698,1698,1698,1698,0
20231204,175500,32466832,1698,1698,1698,1698,0
20231204,175400,32466832,1698,1698,1698,1698,0
20231204,175300,32466832,1698,1698,1698,1698,0
20231204,175200,32466832,1698,1698,1698,1698,0
20231204,175100,32466832,1698,1698,1698,1698,0
20231204,175000,32466832,1698,1698,1698,1698,0
20231204,174900,32466832,1698,1698,1698,1698,0
20231204,174800,32466832,1698,1698,1698,1698,0
20231204,174700,32466832,1698,1698,1698,1698,0
20231204,174600,32466832,1698,1698,1698,1698,0
20231204,174500,32466832,1698,1698,1698,1698,0
20231204,174400,32466832,1698,1698,1698,1698,0
20231204,174300,32466832,1698,1698,1698,1698,0
20231204,174200,32466832,1698,1698,1698,1698,0
20231204,174100,32466832,1698,1698,1698,1698,0
20231204,174000,32466832,1698,1698,1698,1698,0
20231204,173900,32466832,1698,1698,1698,1698,0
20231204,173800,32466832,1698,1698,1698,1698,0
20231204,173700,32466832,1698,1698,1698,1698,0
20231204,173600,32466832,1698,1698,1698,1698,0
20231204,173500,32466832,1698,1698,1698,1698,0
20231204,173400,32466832,1698,1698,1698,1698,0
20231204,173300,32466832,1698,1698,1698,1698,0
20231204,173200,32466832,1698,1698,1698,1698,2787
20231204,173100,32466832,1698,1698,1698,1698,0
20231204,173000,32466832,1698,1698,1698,1698,0
20231204,172900,32466832,1698,1698,1698,1698,0
20231204,172800,32466832,1698,1698,1698,1698,0
20231204,172700,32466832,1698,1698,1698,1698,0
20231204,172600,32466832,1698,1698,1698,1698,0
20231204,172500,32466832,1698,1698,1698,1698,0
20231204,172400,32466832,1698,1698,1698,1698,0
20231204,172300,32466832,1698,1698,1698,1698,0
20231204,172200,32466832,1698,1698,1698,1698,0
20231204,172100,32466832,1698,1698,1698,1698,0
20231204,172000,32466832,1698,1698,1698,1698,0
20231204,171900,32466832,1698,1698,1698,1698,0
20231204,171800,32466832,1698,1698,1698,1698,0
20231204,171700,32466832,1698,1698,1698,1698,0
20231204,171600,32466832,1698,1698,1698,1698,0
20231204,171500,32466832,1698,1698,1698,1698,0
20231204,171400,32466832,1698,1698,1698,1698,0
20231204,171300,32466832,1698,1698,1698,1698,0
20231204,171200,32466832,1698,1698,1698,1698,0
20231204,171100,32466832,1698,1698,1698,1698,0
20231204,171000,32466832,1698,1698,1698,1698,0
20231204,170900,32466832,1698,1698,1698,1698,0
20231204,170800,32466832,1698,1698,1698,1698,0
20231204,170700,32466832,1698,1698,1698,1698,0
20231204,170600,32466832,1698,1698,1698,1698,0
20231204,170500,32466832,1698,1698,1698,1698,0
20231204,170400,32466832,1698,1698,1698,1698,0
20231204,170300,32466832,1698,1698,1698,1698,0
20231204,170200,32466832,1698,1698,1698,1698,2787
20231204,170100,32466832,1698,1698,1698,1698,0
20231204,170000,32466832,1698,1698,1698,1698,0
20231204,165900,32466832,1698,1698,1698,1698,0
20231204,165800,32466832,1698,1698,1698,1698,0
20231204,165700,32466832,1698,1698,1698,1698,0
20231204,165600,32466832,1698,1698,1698,1698,0
20231204,165500,32466832,1698,1698,1698,1698,0
20231204,165400,32466832,1698,1698,1698,1698,0
20231204,165300,32466832,1698,1698,1698,1698,0
20231204,165200,32466832,1698,1698,1698,1698,0
20231204,165100,32466832,1698,1698,1698,1698,0
20231204,165000,32466832,1698,1698,1698,1698,0
20231204,164900,32466832,1698,1698,1698,1698,0
20231204,164800,32466832,1698,1698,1698,1698,0
20231204,164700,32466832,1698,1698,1698,1698,0
20231204,164600,32466832,1698,1698,1698,1698,0
20231204,164500,32466832,1698,1698,1698,1698,0
20231204,164400,32466832,1698,1698,1698,1698,0
20231204,164300,32466832,1698,1698,1698,1698,0
20231204,164200,32466832,1698,1698,1698,1698,0
20231204,164100,32466832,1698,1698,1698,1698,0
20231204,164000,32466832,1698,1698,1698,1698,0
20231204,163900,32466832,1698,1698,1698,1698,0
20231204,163800,32466832,1698,1698,1698,1698,0
20231204,163700,32466832,1698,1698,1698,1698,0
20231204,163600,32466832,1698,1698,1698,1698,0
20231204,163500,32466832,1698,1698,1698,1698,0
20231204,163400,32466832,1698,1698,1698,1698,0
20231204,163300,32466832,1698,1698,1698,1698,0
20231204,163200,32466832,1698,1698,1698,1698,2787
20231204,163100,32466832,1698,1698,1698,1698,0
20231204,163000,32466832,1698,1698,1698,1698,0
20231204,162900,32466832,1698,1698,1698,1698,0
20231204,162800,32466832,1698,1698,1698,1698,0
20231204,162700,32466832,1698,1698,1698,1698,0
20231204,162600,32466832,1698,1698,1698,1698,0
20231204,162500,32466832,1698,1698,1698,1698,0
20231204,162400,32466832,1698,1698,1698,1698,0
20231204,162300,32466832,1698,1698,1698,1698,0
20231204,162200,32466832,1698,1698,1698,1698,0
20231204,162100,32466832,1698,1698,1698,1698,0
20231204,162000,32466832,1698,1698,1698,1698,0
20231204,161900,32466832,1698,1698,1698,1698,0
20231204,161800,32466832,1698,1698,1698,1698,0
20231204,161700,32466832,1698,1698,1698,1698,0
20231204,161600,32466832,1698,1698,1698,1698,0
20231204,161500,32466832,1698,1698,1698,1698,0
20231204,161400,32466832,1698,1698,1698,1698,0
20231204,161300,32466832,1698,1698,1698,1698,0
20231204,161200,32466832,1698,1698,1698,1698,0
20231204,161100,32466832,1698,1698,1698,1698,0
20231204,161000,32466832,1698,1698,1698,1698,0
20231204,160900,32466832,1698,1698,1698,1698,0
20231204,160800,32466832,1698,1698,1698,1698,0
20231204,160700,32466832,1698,1698,1698,1698,0
20231204,160600,32466832,1698,1698,1698,1698,0
20231204,160500,32466832,1698,1698,1698,1698,0
20231204,160400,32466832,1698,1698,1698,1698,0
20231204,160300,32466832,1698,1698,1698,1698,0
20231204,160200,32466832,1698,1698,1698,1698,2787
20231204,160100,32466832,1698,1698,1698,1698,0
20231204,160000,32466832,1698,1698,1698,1698,0
20231204,155900,32466832,1698,1698,1698,1698,0
20231204,155800,32466832,1698,1698,1698,1698,0
20231204,155700,32466832,1698,1698,1698,1698,0
20231204,155600,32466832,1698,1698,1698,1698,0
20231204,155500,32466832,1698,1698,1698,1698,0
20231204,155400,32466832,1698,1698,1698,1698,0
20231204,155300,32466832,1698,1698,1698,1698,0
20231204,155200,32466832,1698,1698,1698,1698,0
20231204,155100,32466832,1698,1698,1698,1698,0
20231204,155000,32466832,1698,1698,1698,1698,0
20231204,154900,32466832,1698,1698,1698,1698,0
20231204,154800,32466832,1698,1698,1698,1698,0
20231204,154700,32466832,1698,1698,1698,1698,0
20231204,154600,32466832,1698,1698,1698,1698,0
20231204,154500,32466832,1698,1698,1698,1698,0
20231204,154400,32466832,1698,1698,1698,1698,0
20231204,154300,32466832,1698,1698,1698,1698,0
20231204,154200,32466832,1698,1698,1698,1698,0
20231204,154100,32466832,1698,1698,1698,1698,0
20231204,154000,32466832,1698,1698,1698,1698,0
20231204,153900,32466832,1698,1698,1698,1698,0
20231204,153800,32466832,1698,1698,1698,1698,0
20231204,153700,32466832,1698,1698,1698,1698,0
20231204,153600,32466832,1698,1698,1698,1698,0
20231204,153500,32466832,1698,1698,1698,1698,0
20231204,153400,32466832,1698,1698,1698,1698,0
20231204,153300,32466832,1698,1698,1698,1698,0
20231204,153200,32466832,1698,1698,1698,1698,2787
20231204,153100,32466832,1698,1698,1698,1698,0
20231204,153000,32466832,1698,1698,1698,1698,2787
20231204,152900,27734506,1698,1698,1698,1698,0
20231204,152800,27734506,1698,1698,1698,1698,0
20231204,152700,27734506,1698,1698,1698,1698,0
20231204,152600,27734506,1698,1698,1698,1698,0
20231204,152500,27734506,1698,1698,1698,1698,0
20231204,152400,27734506,1698,1698,1698,1698,0
20231204,152300,27734506,1698,1698,1698,1698,0
20231204,152200,27734506,1698,1698,1698,1698,0
20231204,152100,27734506,1698,1698,1698,1698,0
20231204,152000,27734506,1698,1698,1698,1698,0
20231204,151900,27734506,1698,1698,1698,1698,15
20231204,151800,27709036,1692,1692,1692,1692,0
20231204,151700,27709036,1692,1692,1692,1692,0
20231204,151600,27709036,1692,1692,1692,1692,0
20231204,151500,27709036,1692,1692,1692,1692,0
20231204,151400,27709036,1692,1692,1692,1692,0
20231204,151300,27709036,1692,1692,1692,1692,0
20231204,151200,27709036,1692,1692,1692,1692,0
20231204,151100,27709036,1692,1692,1692,1692,0
20231204,151000,27709036,1692,1692,1692,1692,1014
20231204,150900,25993348,1692,1692,1692,1692,0
20231204,150800,25993348,1692,1693,1693,1692,207
20231204,150700,25643037,1698,1698,1698,1698,27
20231204,150600,25597191,1698,1698,1698,1698,1
20231204,150500,25595493,1693,1693,1693,1693,0
20231204,150400,25595493,1693,1693,1693,1693,0
20231204,150300,25595493,1693,1694,1694,1693,1436
20231204,150200,23163937,1693,1693,1693,1693,0
20231204,150100,23163937,1693,1693,1693,1693,50
20231204,150000,23079287,1693,1693,1693,1693,0
20231204,145900,23079287,1693,1693,1693,1693,0
20231204,145800,23079287,1693,1693,1693,1693,0
20231204,145700,23079287,1693,1693,1693,1693,0
20231204,145600,23079287,1693,1693,1693,1693,0
20231204,145500,23079287,1693,1693,1693,1693,60
20231204,145400,22977707,1693,1693,1693,1693,242
20231204,145300,22568001,1693,1693,1693,1693,0
20231204,145200,22568001,1693,1693,1693,1693,0
20231204,145100,22568001,1693,1693,1693,1693,0
20231204,145000,22568001,1693,1693,1693,1693,0
20231204,144900,22568001,1693,1693,1693,1693,0
20231204,144800,22568001,1693,1693,1693,1693,0
20231204,144700,22568001,1693,1693,1693,1693,0
20231204,144600,22568001,1693,1693,1693,1693,0
20231204,144500,22568001,1693,1693,1693,1693,0
20231204,144400,22568001,1693,1693,1693,1693,39
20231204,144300,22501974,1693,1693,1693,1693,36
20231204,144200,22441026,1693,1693,1693,1693,1036
20231204,144100,20687078,1693,1693,1693,1693,0
20231204,144000,20687078,1693,1693,1693,1693,0
20231204,143900,20687078,1693,1693,1693,1693,402
20231204,143800,20006492,1693,1693,1693,1693,0
20231204,143700,20006492,1693,1693,1693,1693,0
20231204,143600,20006492,1693,1693,1693,1693,0
20231204,143500,20006492,1693,1693,1693,1693,0
20231204,143400,20006492,1693,1693,1693,1693,0
20231204,143300,20006492,1693,1693,1693,1693,321
20231204,143200,19463039,1702,1702,1702,1702,0
20231204,143100,19463039,1702,1702,1702,1702,0
20231204,143000,19463039,1702,1702,1702,1702,3
20231204,142900,19457933,1702,1702,1702,1702,0
20231204,142800,19457933,1702,1702,1702,1702,0
20231204,142700,19457933,1702,1702,1702,1702,0
20231204,142600,19457933,1702,1702,1702,1702,0
20231204,142500,19457933,1702,1702,1702,1702,0
20231204,142400,19457933,1702,1702,1702,1702,0
20231204,142300,19457933,1702,1702,1702,1702,0
20231204,142200,19457933,1702,1702,1702,1702,0
20231204,142100,19457933,1702,1702,1702,1702,0
20231204,142000,19457933,1702,1702,1702,1702,0
20231204,141900,19457933,1702,1702,1702,1702,0
20231204,141800,19457933,1702,1702,1702,1702,0
20231204,141700,19457933,1702,1702,1702,1702,0
20231204,141600,19457933,1702,1702,1702,1702,0
20231204,141500,19457933,1702,1702,1702,1702,0
20231204,141400,19457933,1702,1702,1702,1702,0
20231204,141300,19457933,1702,1702,1702,1702,0
20231204,141200,19457933,1702,1702,1702,1702,0
20231204,141100,19457933,1702,1702,1702,1702,0
20231204,141000,19457933,1702,1702,1702,1702,0
20231204,140900,19457933,1702,1702,1702,1702,0
20231204,140800,19457933,1702,1702,1702,1702,0
20231204,140700,19457933,1702,1702,1702,1702,0
20231204,140600,19457933,1702,1702,1702,1702,0
20231204,140500,19457933,1702,1702,1702,1702,0
20231204,140400,19457933,1702,1702,1702,1702,0
20231204,140300,19457933,1702,1702,1702,1702,0
20231204,140200,19457933,1702,1702,1702,1702,0
20231204,140100,19457933,1702,1702,1702,1702,0
20231204,140000,19457933,1702,1702,1702,1702,0
20231204,135900,19457933,1702,1702,1702,1702,0
20231204,135800,19457933,1702,1702,1702,1702,0
20231204,135700,19457933,1702,1702,1702,1702,0
20231204,135600,19457933,1702,1702,1702,1702,0
20231204,135500,19457933,1702,1702,1702,1702,0
20231204,135400,19457933,1702,1702,1702,1702,16
20231204,135300,19430701,1694,1694,1694,1694,0
20231204,135200,19430701,1694,1695,1695,1694,239
20231204,135100,19025735,1694,1694,1694,1694,0
20231204,135000,19025735,1694,1694,1694,1694,0
20231204,134900,19025735,1694,1694,1694,1694,0
20231204,134800,19025735,1694,1694,1694,1694,0
20231204,134700,19025735,1694,1694,1694,1694,1
20231204,134600,19024041,1694,1694,1694,1694,0
20231204,134500,19024041,1694,1694,1694,1694,155
20231204,134400,18761471,1694,1694,1694,1694,0
20231204,134300,18761471,1694,1694,1694,1694,0
20231204,134200,18761471,1694,1694,1694,1694,0
20231204,134100,18761471,1694,1694,1694,1694,0
20231204,134000,18761471,1694,1694,1694,1694,0
20231204,133900,18761471,1694,1694,1694,1694,0
20231204,133800,18761471,1694,1694,1694,1694,158
20231204,133700,18493819,1694,1694,1694,1694,0
20231204,133600,18493819,1694,1694,1694,1694,16
20231204,133500,18466715,1694,1694,1694,1694,0
20231204,133400,18466715,1694,1694,1694,1694,0
20231204,133300,18466715,1694,1694,1694,1694,1
20231204,133200,18465021,1694,1694,1694,1694,0
20231204,133100,18465021,1694,1694,1694,1694,13
20231204,133000,18442999,1693,1693,1693,1693,0
20231204,132900,18442999,1693,1695,1695,1693,177
20231204,132800,18143276,1700,1700,1700,1700,0
20231204,132700,18143276,1700,1700,1700,1700,0
20231204,132600,18143276,1700,1700,1700,1700,375
20231204,132500,17505776,1703,1703,1703,1703,0
20231204,132400,17505776,1703,1703,1703,1703,0
20231204,132300,17505776,1703,1703,1703,1703,0
20231204,132200,17505776,1703,1703,1703,1703,0
20231204,132100,17505776,1703,1703,1703,1703,1
20231204,132000,17504073,1703,1703,1703,1703,0
20231204,131900,17504073,1703,1703,1703,1703,0
20231204,131800,17504073,1703,1703,1703,1703,0
20231204,131700,17504073,1703,1703,1703,1703,0
20231204,131600,17504073,1703,1703,1703,1703,50
20231204,131500,17418923,1702,1702,1702,1702,0
20231204,131400,17418923,1702,1702,1702,1702,0
20231204,131300,17418923,1702,1701,1702,1701,30
20231204,131200,17367866,1701,1701,1701,1701,0
20231204,131100,17367866,1701,1701,1701,1701,0
20231204,131000,17367866,1701,1701,1701,1701,0
20231204,130900,17367866,1701,1701,1701,1701,0
20231204,130800,17367866,1701,1701,1701,1701,0
20231204,130700,17367866,1701,1701,1701,1701,497
20231204,130600,16522469,1701,1701,1701,1701,0
20231204,130500,16522469,1701,1701,1701,1701,0
20231204,130400,16522469,1701,1701,1701,1701,0
20231204,130300,16522469,1701,1701,1701,1701,0
20231204,130200,16522469,1701,1701,1701,1701,0
20231204,130100,16522469,1701,1701,1701,1701,0
20231204,130000,16522469,1701,1701,1701,1701,0
20231204,125900,16522469,1701,1701,1701,1701,0
20231204,125800,16522469,1701,1701,1701,1701,0
20231204,125700,16522469,1701,1701,1701,1701,0
20231204,125600,16522469,1701,1701,1701,1701,0
20231204,125500,16522469,1701,1701,1701,1701,0
20231204,125400,16522469,1701,1701,1701,1701,0
20231204,125300,16522469,1701,1701,1701,1701,0
20231204,125200,16522469,1701,1701,1701,1701,103
20231204,125100,16347266,1701,1701,1701,1701,0
20231204,125000,16347266,1701,1701,1701,1701,0
20231204,124900,16347266,1701,1701,1701,1701,0
20231204,124800,16347266,1701,1701,1701,1701,0
20231204,124700,16347266,1701,1701,1701,1701,0
20231204,124600,16347266,1701,1701,1701,1701,0
20231204,124500,16347266,1701,1701,1701,1701,100
20231204,124400,16177166,1700,1700,1700,1700,0
20231204,124300,16177166,1700,1700,1700,1700,0
20231204,124200,16177166,1700,1700,1700,1700,0
20231204,124100,16177166,1700,1700,1700,1700,0
20231204,124000,16177166,1700,1700,1700,1700,0
20231204,123900,16177166,1700,1700,1700,1700,0
20231204,123800,16177166,1700,1700,1700,1700,0
20231204,123700,16177166,1700,1700,1700,1700,0
20231204,123600,16177166,1700,1700,1700,1700,0
20231204,123500,16177166,1700,1700,1700,1700,0
20231204,123400,16177166,1700,1700,1700,1700,0
20231204,123300,16177166,1700,1700,1700,1700,0
20231204,123200,16177166,1700,1700,1700,1700,354
20231204,123100,15575366,1700,1700,1700,1700,0
20231204,123000,15575366,1700,1700,1700,1700,0
20231204,122900,15575366,1700,1700,1700,1700,20
20231204,122800,15541366,1700,1700,1700,1700,0
20231204,122700,15541366,1700,1700,1700,1700,0
20231204,122600,15541366,1700,1700,1700,1700,0
20231204,122500,15541366,1700,1700,1700,1700,0
20231204,122400,15541366,1700,1700,1700,1700,0
20231204,122300,15541366,1700,1700,1700,1700,5
20231204,122200,15532866,1700,1700,1700,1700,0
20231204,122100,15532866,1700,1700,1700,1700,0
20231204,122000,15532866,1700,1700,1700,1700,0
20231204,121900,15532866,1700,1700,1700,1700,200
20231204,121800,15192866,1700,1700,1700,1700,0
20231204,121700,15192866,1700,1700,1700,1700,0
20231204,121600,15192866,1700,1700,1700,1700,10
20231204,121500,15175866,1700,1700,1700,1700,0
20231204,121400,15175866,1700,1700,1700,1700,0
20231204,121300,15175866,1700,1700,1700,1700,0
20231204,121200,15175866,1700,1700,1700,1700,0
20231204,121100,15175866,1700,1700,1700,1700,100
20231204,121000,15005866,1700,1700,1700,1700,0
20231204,120900,15005866,1700,1700,1700,1700,0
20231204,120800,15005866,1700,1700,1700,1700,0
20231204,120700,15005866,1700,1700,1700,1700,0
20231204,120600,15005866,1700,1700,1700,1700,0
20231204,120500,15005866,1700,1700,1700,1700,0
20231204,120400,15005866,1700,1700,1700,1700,0
20231204,120300,15005866,1700,1700,1700,1700,0
20231204,120200,15005866,1700,1700,1700,1700,0
20231204,120100,15005866,1700,1700,1700,1700,22
20231204,120000,14968466,1701,1701,1701,1701,0
20231204,115900,14968466,1701,1701,1701,1701,0
20231204,115800,14968466,1701,1701,1701,1701,0
20231204,115700,14968466,1701,1701,1701,1701,0
20231204,115600,14968466,1701,1701,1701,1701,0
20231204,115500,14968466,1701,1701,1701,1701,70
20231204,115400,14849396,1701,1701,1701,1701,0
20231204,115300,14849396,1701,1701,1701,1701,0
20231204,115200,14849396,1701,1701,1701,1701,0
20231204,115100,14849396,1701,1701,1701,1701,0
20231204,115000,14849396,1701,1701,1701,1701,0
20231204,114900,14849396,1701,1701,1701,1701,0
20231204,114800,14849396,1701,1700,1701,1700,294
20231204,114700,14349337,1700,1700,1700,1700,30
20231204,114600,14298337,1700,1700,1700,1700,140
20231204,114500,14060337,1700,1700,1700,1700,1176
20231204,114400,12061137,1700,1700,1700,1700,111
20231204,114300,11872437,1700,1700,1700,1700,0
20231204,114200,11872437,1700,1700,1700,1700,0
20231204,114100,11872437,1700,1700,1700,1700,1
20231204,114000,11870737,1699,1699,1699,1699,0
20231204,113900,11870737,1699,1699,1699,1699,58
20231204,113800,11772195,1701,1701,1701,1701,0
20231204,113700,11772195,1701,1701,1701,1701,0
20231204,113600,11772195,1701,1701,1701,1701,0
20231204,113500,11772195,1701,1701,1701,1701,0
20231204,113400,11772195,1701,1701,1701,1701,0
20231204,113300,11772195,1701,1701,1701,1701,0
20231204,113200,11772195,1701,1700,1701,1700,20
20231204,113100,11738185,1701,1701,1701,1701,0
20231204,113000,11738185,1701,1701,1701,1701,0
20231204,112900,11738185,1701,1701,1701,1701,0
20231204,112800,11738185,1701,1700,1701,1700,458
20231204,112700,10959137,1701,1701,1701,1701,0
20231204,112600,10959137,1701,1701,1701,1701,0
20231204,112500,10959137,1701,1701,1701,1701,0
20231204,112400,10959137,1701,1701,1701,1701,0
20231204,112300,10959137,1701,1701,1701,1701,0
20231204,112200,10959137,1701,1701,1701,1701,0
20231204,112100,10959137,1701,1701,1701,1701,0
20231204,112000,10959137,1701,1701,1701,1701,0
20231204,111900,10959137,1701,1701,1701,1701,0
20231204,111800,10959137,1701,1701,1701,1701,0
20231204,111700,10959137,1701,1701,1701,1701,0
20231204,111600,10959137,1701,1701,1701,1701,0
20231204,111500,10959137,1701,1701,1701,1701,0
20231204,111400,10959137,1701,1701,1701,1701,0
20231204,111300,10959137,1701,1701,1701,1701,0
20231204,111200,10959137,1701,1693,1701,1693,236
20231204,111100,10559509,1693,1693,1693,1693,25
20231204,111000,10517184,1700,1695,1701,1695,701
20231204,110900,9326920,1695,1695,1695,1695,0
20231204,110800,9326920,1695,1695,1695,1695,5
20231204,110700,9318445,1693,1693,1693,1693,0
20231204,110600,9318445,1693,1693,1693,1693,0
20231204,110500,9318445,1693,1693,1693,1693,0
20231204,110400,9318445,1693,1693,1693,1693,0
20231204,110300,9318445,1693,1693,1693,1693,0
20231204,110200,9318445,1693,1693,1693,1693,475
20231204,110100,8514270,1694,1695,1695,1694,372
20231204,110000,7884095,1700,1700,1700,1700,50
20231204,105900,7799095,1697,1697,1697,1697,0
20231204,105800,7799095,1697,1697,1697,1697,0
20231204,105700,7799095,1697,1697,1697,1697,0
20231204,105600,7799095,1697,1697,1697,1697,0
20231204,105500,7799095,1697,1696,1697,1696,863
20231204,105400,6335409,1694,1694,1694,1694,0
20231204,105300,6335409,1694,1694,1694,1694,0
20231204,105200,6335409,1694,1694,1694,1694,0
20231204,105100,6335409,1694,1694,1694,1694,0
20231204,105000,6335409,1694,1694,1694,1694,0
20231204,104900,6335409,1694,1694,1694,1694,0
20231204,104800,6335409,1694,1695,1695,1694,82
20231204,104700,6196490,1696,1696,1696,1696,4
20231204,104600,6189706,1696,1696,1696,1696,2
20231204,104500,6186314,1696,1696,1696,1696,9
20231204,104400,6171050,1694,1694,1694,1694,0
20231204,104300,6171050,1694,1694,1694,1694,0
20231204,104200,6171050,1694,1694,1694,1694,0
20231204,104100,6171050,1694,1694,1694,1694,0
20231204,104000,6171050,1694,1694,1694,1694,0
20231204,103900,6171050,1694,1694,1694,1694,0
20231204,103800,6171050,1694,1694,1694,1694,0
20231204,103700,6171050,1694,1694,1694,1694,0
20231204,103600,6171050,1694,1694,1694,1694,0
20231204,103500,6171050,1694,1694,1694,1694,0
20231204,103400,6171050,1694,1694,1694,1694,0
20231204,103300,6171050,1694,1694,1694,1694,0
20231204,103200,6171050,1694,1694,1694,1694,0
20231204,103100,6171050,1694,1694,1694,1694,0
20231204,103000,6171050,1694,1694,1694,1694,0
20231204,102900,6171050,1694,1694,1694,1694,0
20231204,102800,6171050,1694,1694,1694,1694,0
20231204,102700,6171050,1694,1694,1694,1694,0
20231204,102600,6171050,1694,1694,1694,1694,0
20231204,102500,6171050,1694,1694,1694,1694,0
20231204,102400,6171050,1694,1694,1694,1694,0
20231204,102300,6171050,1694,1694,1694,1694,0
20231204,102200,6171050,1694,1694,1694,1694,0
20231204,102100,6171050,1694,1694,1694,1694,50
20231204,102000,6086350,1693,1693,1693,1693,0
20231204,101900,6086350,1693,1693,1693,1693,0
20231204,101800,6086350,1693,1693,1693,1693,0
20231204,101700,6086350,1693,1693,1693,1693,0
20231204,101600,6086350,1693,1693,1693,1693,0
20231204,101500,6086350,1693,1693,1693,1693,0
20231204,101400,6086350,1693,1693,1693,1693,0
20231204,101300,6086350,1693,1693,1693,1693,2
20231204,101200,6082964,1692,1692,1692,1692,0
20231204,101100,6082964,1692,1692,1692,1692,0
20231204,101000,6082964,1692,1692,1692,1692,0
20231204,100900,6082964,1692,1692,1692,1692,0
20231204,100800,6082964,1692,1692,1692,1692,172
20231204,100700,5791940,1693,1693,1693,1693,25
20231204,100600,5749615,1702,1702,1702,1702,0
20231204,100500,5749615,1702,1702,1702,1702,0
20231204,100400,5749615,1702,1702,1702,1702,140
20231204,100300,5511335,1702,1702,1702,1702,0
20231204,100200,5511335,1702,1702,1702,1702,13
20231204,100100,5489209,1697,1697,1697,1697,0
20231204,100000,5489209,1697,1697,1697,1697,0
20231204,095900,5489209,1697,1697,1697,1697,0
20231204,095800,5489209,1697,1697,1697,1697,0
20231204,095700,5489209,1697,1697,1697,1697,0
20231204,095600,5489209,1697,1697,1697,1697,0
20231204,095500,5489209,1697,1697,1697,1697,1
20231204,095400,5487512,1702,1702,1702,1702,0
20231204,095300,5487512,1702,1702,1702,1702,0
20231204,095200,5487512,1702,1702,1702,1702,0
20231204,095100,5487512,1702,1702,1702,1702,0
20231204,095000,5487512,1702,1702,1702,1702,0
20231204,094900,5487512,1702,1702,1702,1702,0
20231204,094800,5487512,1702,1702,1702,1702,0
20231204,094700,5487512,1702,1702,1702,1702,0
20231204,094600,5487512,1702,1702,1702,1702,138
20231204,094500,5252636,1702,1702,1702,1702,178
20231204,094400,4949680,1702,1702,1702,1701,184
20231204,094300,4636518,1692,1692,1692,1692,0
20231204,094200,4636518,1692,1692,1692,1692,0
20231204,094100,4636518,1692,1692,1692,1692,39
20231204,094000,4570530,1692,1691,1692,1691,11
20231204,093900,4551925,1691,1692,1692,1691,19
20231204,093800,4519787,1692,1695,1695,1692,658
20231204,093700,3404506,1695,1695,1695,1695,3
20231204,093600,3399421,1696,1696,1696,1696,0
20231204,093500,3399421,1696,1696,1696,1696,198
20231204,093400,3063613,1706,1706,1706,1706,0
20231204,093300,3063613,1706,1706,1706,1706,0
20231204,093200,3063613,1706,1696,1706,1696,70
20231204,093100,2944793,1707,1707,1707,1707,2
20231204,093000,2941379,1695,1695,1695,1695,0
20231204,092900,2941379,1695,1695,1695,1695,0
20231204,092800,2941379,1695,1695,1695,1695,0
20231204,092700,2941379,1695,1695,1695,1695,0
20231204,092600,2941379,1695,1695,1695,1695,0
20231204,092500,2941379,1695,1695,1695,1695,0
20231204,092400,2941379,1695,1695,1695,1695,0
20231204,092300,2941379,1695,1695,1695,1695,0
20231204,092200,2941379,1695,1695,1695,1695,0
20231204,092100,2941379,1695,1695,1695,1695,1
20231204,092000,2939684,1696,1696,1696,1696,0
20231204,091900,2939684,1696,1696,1696,1696,14
20231204,091800,2915940,1696,1697,1715,1696,301
20231204,091700,2401269,1699,1699,1699,1699,0
20231204,091600,2401269,1699,1699,1699,1699,0
20231204,091500,2401269,1699,1699,1699,1699,59
20231204,091400,2301028,1691,1691,1691,1691,0
20231204,091300,2301028,1691,1691,1691,1691,0
20231204,091200,2301028,1691,1691,1691,1691,0
20231204,091100,2301028,1691,1691,1691,1691,0
20231204,091000,2301028,1691,1692,1692,1691,180
20231204,090900,1996618,1692,1704,1717,1692,115
20231204,090800,1800365,1691,1691,1691,1691,514
20231204,090700,931191,1691,1691,1691,1691,0
20231204,090600,931191,1691,1691,1691,1691,1
20231204,090500,929500,1690,1690,1690,1690,0
20231204,090400,929500,1690,1690,1690,1690,401
20231204,090300,251810,1690,1690,1690,1690,0
20231204,090200,251810,1690,1690,1690,1690,0
20231204,090100,251810,1690,1690,1690,1690,0
20231204,090000,251810,1690,1690,1690,1690,149