KissMeData/001000/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183200,20607921,1691,1691,1691,1691,343
20231207,183100,20607921,1691,1691,1691,1691,0
20231207,183000,20607921,1691,1691,1691,1691,0
20231207,182900,20607921,1691,1691,1691,1691,0
20231207,182800,20607921,1691,1691,1691,1691,0
20231207,182700,20607921,1691,1691,1691,1691,0
20231207,182600,20607921,1691,1691,1691,1691,0
20231207,182500,20607921,1691,1691,1691,1691,0
20231207,182400,20607921,1691,1691,1691,1691,0
20231207,182300,20607921,1691,1691,1691,1691,0
20231207,182200,20607921,1691,1691,1691,1691,0
20231207,182100,20607921,1691,1691,1691,1691,0
20231207,182000,20607921,1691,1691,1691,1691,0
20231207,181900,20607921,1691,1691,1691,1691,0
20231207,181800,20607921,1691,1691,1691,1691,0
20231207,181700,20607921,1691,1691,1691,1691,0
20231207,181600,20607921,1691,1691,1691,1691,0
20231207,181500,20607921,1691,1691,1691,1691,0
20231207,181400,20607921,1691,1691,1691,1691,0
20231207,181300,20607921,1691,1691,1691,1691,0
20231207,181200,20607921,1691,1691,1691,1691,0
20231207,181100,20607921,1691,1691,1691,1691,0
20231207,181000,20607921,1691,1691,1691,1691,0
20231207,180900,20607921,1691,1691,1691,1691,0
20231207,180800,20607921,1691,1691,1691,1691,0
20231207,180700,20607921,1691,1691,1691,1691,0
20231207,180600,20607921,1691,1691,1691,1691,0
20231207,180500,20607921,1691,1691,1691,1691,0
20231207,180400,20607921,1691,1691,1691,1691,0
20231207,180300,20607921,1691,1691,1691,1691,0
20231207,180200,20607921,1691,1691,1691,1691,343
20231207,180100,20607921,1691,1691,1691,1691,0
20231207,180000,20607921,1691,1691,1691,1691,0
20231207,175900,20607921,1691,1691,1691,1691,0
20231207,175800,20607921,1691,1691,1691,1691,0
20231207,175700,20607921,1691,1691,1691,1691,0
20231207,175600,20607921,1691,1691,1691,1691,0
20231207,175500,20607921,1691,1691,1691,1691,0
20231207,175400,20607921,1691,1691,1691,1691,0
20231207,175300,20607921,1691,1691,1691,1691,0
20231207,175200,20607921,1691,1691,1691,1691,0
20231207,175100,20607921,1691,1691,1691,1691,0
20231207,175000,20607921,1691,1691,1691,1691,0
20231207,174900,20607921,1691,1691,1691,1691,0
20231207,174800,20607921,1691,1691,1691,1691,0
20231207,174700,20607921,1691,1691,1691,1691,0
20231207,174600,20607921,1691,1691,1691,1691,0
20231207,174500,20607921,1691,1691,1691,1691,0
20231207,174400,20607921,1691,1691,1691,1691,0
20231207,174300,20607921,1691,1691,1691,1691,0
20231207,174200,20607921,1691,1691,1691,1691,0
20231207,174100,20607921,1691,1691,1691,1691,0
20231207,174000,20607921,1691,1691,1691,1691,0
20231207,173900,20607921,1691,1691,1691,1691,0
20231207,173800,20607921,1691,1691,1691,1691,0
20231207,173700,20607921,1691,1691,1691,1691,0
20231207,173600,20607921,1691,1691,1691,1691,0
20231207,173500,20607921,1691,1691,1691,1691,0
20231207,173400,20607921,1691,1691,1691,1691,0
20231207,173300,20607921,1691,1691,1691,1691,0
20231207,173200,20607921,1691,1691,1691,1691,343
20231207,173100,20607921,1691,1691,1691,1691,0
20231207,173000,20607921,1691,1691,1691,1691,0
20231207,172900,20607921,1691,1691,1691,1691,0
20231207,172800,20607921,1691,1691,1691,1691,0
20231207,172700,20607921,1691,1691,1691,1691,0
20231207,172600,20607921,1691,1691,1691,1691,0
20231207,172500,20607921,1691,1691,1691,1691,0
20231207,172400,20607921,1691,1691,1691,1691,0
20231207,172300,20607921,1691,1691,1691,1691,0
20231207,172200,20607921,1691,1691,1691,1691,0
20231207,172100,20607921,1691,1691,1691,1691,0
20231207,172000,20607921,1691,1691,1691,1691,0
20231207,171900,20607921,1691,1691,1691,1691,0
20231207,171800,20607921,1691,1691,1691,1691,0
20231207,171700,20607921,1691,1691,1691,1691,0
20231207,171600,20607921,1691,1691,1691,1691,0
20231207,171500,20607921,1691,1691,1691,1691,0
20231207,171400,20607921,1691,1691,1691,1691,0
20231207,171300,20607921,1691,1691,1691,1691,0
20231207,171200,20607921,1691,1691,1691,1691,0
20231207,171100,20607921,1691,1691,1691,1691,0
20231207,171000,20607921,1691,1691,1691,1691,0
20231207,170900,20607921,1691,1691,1691,1691,0
20231207,170800,20607921,1691,1691,1691,1691,0
20231207,170700,20607921,1691,1691,1691,1691,0
20231207,170600,20607921,1691,1691,1691,1691,0
20231207,170500,20607921,1691,1691,1691,1691,0
20231207,170400,20607921,1691,1691,1691,1691,0
20231207,170300,20607921,1691,1691,1691,1691,0
20231207,170200,20607921,1691,1691,1691,1691,343
20231207,170100,20607921,1691,1691,1691,1691,0
20231207,170000,20607921,1691,1691,1691,1691,0
20231207,165900,20607921,1691,1691,1691,1691,0
20231207,165800,20607921,1691,1691,1691,1691,0
20231207,165700,20607921,1691,1691,1691,1691,0
20231207,165600,20607921,1691,1691,1691,1691,0
20231207,165500,20607921,1691,1691,1691,1691,0
20231207,165400,20607921,1691,1691,1691,1691,0
20231207,165300,20607921,1691,1691,1691,1691,0
20231207,165200,20607921,1691,1691,1691,1691,0
20231207,165100,20607921,1691,1691,1691,1691,0
20231207,165000,20607921,1691,1691,1691,1691,0
20231207,164900,20607921,1691,1691,1691,1691,0
20231207,164800,20607921,1691,1691,1691,1691,0
20231207,164700,20607921,1691,1691,1691,1691,0
20231207,164600,20607921,1691,1691,1691,1691,0
20231207,164500,20607921,1691,1691,1691,1691,0
20231207,164400,20607921,1691,1691,1691,1691,0
20231207,164300,20607921,1691,1691,1691,1691,0
20231207,164200,20607921,1691,1691,1691,1691,0
20231207,164100,20607921,1691,1691,1691,1691,0
20231207,164000,20607921,1691,1691,1691,1691,0
20231207,163900,20607921,1691,1691,1691,1691,0
20231207,163800,20607921,1691,1691,1691,1691,0
20231207,163700,20607921,1691,1691,1691,1691,0
20231207,163600,20607921,1691,1691,1691,1691,0
20231207,163500,20607921,1691,1691,1691,1691,0
20231207,163400,20607921,1691,1691,1691,1691,0
20231207,163300,20607921,1691,1691,1691,1691,0
20231207,163200,20607921,1691,1691,1691,1691,343
20231207,163100,20607921,1691,1691,1691,1691,0
20231207,163000,20607921,1691,1691,1691,1691,0
20231207,162900,20607921,1691,1691,1691,1691,0
20231207,162800,20607921,1691,1691,1691,1691,0
20231207,162700,20607921,1691,1691,1691,1691,0
20231207,162600,20607921,1691,1691,1691,1691,0
20231207,162500,20607921,1691,1691,1691,1691,0
20231207,162400,20607921,1691,1691,1691,1691,0
20231207,162300,20607921,1691,1691,1691,1691,0
20231207,162200,20607921,1691,1691,1691,1691,0
20231207,162100,20607921,1691,1691,1691,1691,0
20231207,162000,20607921,1691,1691,1691,1691,0
20231207,161900,20607921,1691,1691,1691,1691,0
20231207,161800,20607921,1691,1691,1691,1691,0
20231207,161700,20607921,1691,1691,1691,1691,0
20231207,161600,20607921,1691,1691,1691,1691,0
20231207,161500,20607921,1691,1691,1691,1691,0
20231207,161400,20607921,1691,1691,1691,1691,0
20231207,161300,20607921,1691,1691,1691,1691,0
20231207,161200,20607921,1691,1691,1691,1691,0
20231207,161100,20607921,1691,1691,1691,1691,0
20231207,161000,20607921,1691,1691,1691,1691,0
20231207,160900,20607921,1691,1691,1691,1691,0
20231207,160800,20607921,1691,1691,1691,1691,0
20231207,160700,20607921,1691,1691,1691,1691,0
20231207,160600,20607921,1691,1691,1691,1691,0
20231207,160500,20607921,1691,1691,1691,1691,0
20231207,160400,20607921,1691,1691,1691,1691,0
20231207,160300,20607921,1691,1691,1691,1691,0
20231207,160200,20607921,1691,1691,1691,1691,343
20231207,160100,20607921,1691,1691,1691,1691,0
20231207,160000,20607921,1691,1691,1691,1691,0
20231207,155900,20607921,1691,1691,1691,1691,0
20231207,155800,20607921,1691,1691,1691,1691,0
20231207,155700,20607921,1691,1691,1691,1691,0
20231207,155600,20607921,1691,1691,1691,1691,0
20231207,155500,20607921,1691,1691,1691,1691,0
20231207,155400,20607921,1691,1691,1691,1691,0
20231207,155300,20607921,1691,1691,1691,1691,0
20231207,155200,20607921,1691,1691,1691,1691,0
20231207,155100,20607921,1691,1691,1691,1691,0
20231207,155000,20607921,1691,1691,1691,1691,0
20231207,154900,20607921,1691,1691,1691,1691,0
20231207,154800,20607921,1691,1691,1691,1691,0
20231207,154700,20607921,1691,1691,1691,1691,0
20231207,154600,20607921,1691,1691,1691,1691,0
20231207,154500,20607921,1691,1691,1691,1691,0
20231207,154400,20607921,1691,1691,1691,1691,0
20231207,154300,20607921,1691,1691,1691,1691,0
20231207,154200,20607921,1691,1691,1691,1691,0
20231207,154100,20607921,1691,1691,1691,1691,0
20231207,154000,20607921,1691,1691,1691,1691,0
20231207,153900,20607921,1691,1691,1691,1691,0
20231207,153800,20607921,1691,1691,1691,1691,0
20231207,153700,20607921,1691,1691,1691,1691,0
20231207,153600,20607921,1691,1691,1691,1691,0
20231207,153500,20607921,1691,1691,1691,1691,0
20231207,153400,20607921,1691,1691,1691,1691,0
20231207,153300,20607921,1691,1691,1691,1691,0
20231207,153200,20607921,1691,1691,1691,1691,343
20231207,153100,20607921,1691,1691,1691,1691,0
20231207,153000,20607921,1691,1691,1691,1691,343
20231207,152900,20027908,1691,1691,1691,1691,0
20231207,152800,20027908,1691,1691,1691,1691,0
20231207,152700,20027908,1691,1691,1691,1691,0
20231207,152600,20027908,1691,1691,1691,1691,0
20231207,152500,20027908,1691,1691,1691,1691,0
20231207,152400,20027908,1691,1691,1691,1691,0
20231207,152300,20027908,1691,1691,1691,1691,0
20231207,152200,20027908,1691,1691,1691,1691,0
20231207,152100,20027908,1691,1691,1691,1691,0
20231207,152000,20027908,1691,1691,1691,1691,0
20231207,151900,20027908,1691,1691,1691,1691,0
20231207,151800,20027908,1691,1691,1691,1691,1
20231207,151700,20026217,1690,1690,1690,1690,6
20231207,151600,20016077,1690,1690,1690,1690,994
20231207,151500,18336217,1690,1690,1690,1690,22
20231207,151400,18299037,1690,1690,1690,1690,2
20231207,151300,18295657,1690,1690,1690,1690,0
20231207,151200,18295657,1690,1690,1690,1690,1
20231207,151100,18293967,1688,1688,1688,1688,0
20231207,151000,18293967,1688,1688,1688,1688,0
20231207,150900,18293967,1688,1688,1688,1688,0
20231207,150800,18293967,1688,1688,1688,1688,0
20231207,150700,18293967,1688,1689,1689,1688,33
20231207,150600,18238231,1689,1689,1689,1689,2
20231207,150500,18234853,1688,1688,1688,1688,500
20231207,150400,17390853,1688,1688,1688,1688,0
20231207,150300,17390853,1688,1688,1688,1688,0
20231207,150200,17390853,1688,1688,1688,1688,0
20231207,150100,17390853,1688,1688,1688,1688,0
20231207,150000,17390853,1688,1688,1688,1688,0
20231207,145900,17390853,1688,1688,1688,1688,0
20231207,145800,17390853,1688,1688,1688,1688,0
20231207,145700,17390853,1688,1688,1688,1688,0
20231207,145600,17390853,1688,1688,1688,1688,437
20231207,145500,16653197,1691,1691,1691,1691,0
20231207,145400,16653197,1691,1691,1691,1691,0
20231207,145300,16653197,1691,1691,1691,1691,0
20231207,145200,16653197,1691,1691,1691,1691,0
20231207,145100,16653197,1691,1691,1691,1691,0
20231207,145000,16653197,1691,1691,1691,1691,500
20231207,144900,15807697,1689,1691,1691,1689,160
20231207,144800,15537257,1691,1691,1691,1691,60
20231207,144700,15435797,1689,1689,1689,1689,5
20231207,144600,15427352,1689,1689,1689,1689,1
20231207,144500,15425663,1689,1689,1689,1689,0
20231207,144400,15425663,1689,1689,1689,1689,0
20231207,144300,15425663,1689,1689,1689,1689,1
20231207,144200,15423974,1688,1688,1688,1688,2
20231207,144100,15420598,1688,1688,1688,1688,0
20231207,144000,15420598,1688,1688,1688,1688,0
20231207,143900,15420598,1688,1688,1688,1688,0
20231207,143800,15420598,1688,1688,1688,1688,0
20231207,143700,15420598,1688,1688,1688,1688,0
20231207,143600,15420598,1688,1688,1688,1688,0
20231207,143500,15420598,1688,1688,1688,1688,0
20231207,143400,15420598,1688,1688,1688,1688,0
20231207,143300,15420598,1688,1688,1688,1688,0
20231207,143200,15420598,1688,1688,1688,1688,0
20231207,143100,15420598,1688,1688,1688,1688,30
20231207,143000,15369958,1688,1688,1688,1688,100
20231207,142900,15201158,1688,1688,1688,1688,0
20231207,142800,15201158,1688,1688,1688,1688,0
20231207,142700,15201158,1688,1688,1688,1688,0
20231207,142600,15201158,1688,1688,1688,1688,0
20231207,142500,15201158,1688,1688,1688,1688,11
20231207,142400,15182590,1688,1688,1688,1688,0
20231207,142300,15182590,1688,1688,1688,1688,0
20231207,142200,15182590,1688,1688,1688,1688,0
20231207,142100,15182590,1688,1688,1688,1688,0
20231207,142000,15182590,1688,1688,1688,1688,0
20231207,141900,15182590,1688,1688,1688,1688,0
20231207,141800,15182590,1688,1688,1688,1688,0
20231207,141700,15182590,1688,1688,1688,1688,0
20231207,141600,15182590,1688,1688,1688,1688,0
20231207,141500,15182590,1688,1688,1688,1688,0
20231207,141400,15182590,1688,1688,1688,1688,0
20231207,141300,15182590,1688,1688,1688,1688,0
20231207,141200,15182590,1688,1688,1688,1688,0
20231207,141100,15182590,1688,1688,1688,1688,0
20231207,141000,15182590,1688,1688,1688,1688,0
20231207,140900,15182590,1688,1688,1688,1688,0
20231207,140800,15182590,1688,1688,1688,1688,10
20231207,140700,15165710,1688,1688,1688,1688,0
20231207,140600,15165710,1688,1688,1688,1688,0
20231207,140500,15165710,1688,1688,1688,1688,0
20231207,140400,15165710,1688,1688,1688,1688,0
20231207,140300,15165710,1688,1688,1688,1688,0
20231207,140200,15165710,1688,1688,1688,1688,0
20231207,140100,15165710,1688,1688,1688,1688,0
20231207,140000,15165710,1688,1688,1688,1688,0
20231207,135900,15165710,1688,1688,1688,1688,0
20231207,135800,15165710,1688,1688,1688,1688,0
20231207,135700,15165710,1688,1688,1688,1688,0
20231207,135600,15165710,1688,1688,1688,1688,0
20231207,135500,15165710,1688,1688,1688,1688,0
20231207,135400,15165710,1688,1688,1688,1688,0
20231207,135300,15165710,1688,1688,1688,1688,0
20231207,135200,15165710,1688,1688,1688,1688,0
20231207,135100,15165710,1688,1688,1688,1688,0
20231207,135000,15165710,1688,1688,1688,1688,0
20231207,134900,15165710,1688,1688,1688,1688,0
20231207,134800,15165710,1688,1688,1688,1688,100
20231207,134700,14996910,1687,1687,1687,1687,0
20231207,134600,14996910,1687,1687,1687,1687,0
20231207,134500,14996910,1687,1687,1687,1687,0
20231207,134400,14996910,1687,1687,1687,1687,0
20231207,134300,14996910,1687,1687,1687,1687,0
20231207,134200,14996910,1687,1687,1687,1687,0
20231207,134100,14996910,1687,1687,1687,1687,0
20231207,134000,14996910,1687,1687,1687,1687,17
20231207,133900,14968231,1685,1685,1685,1685,0
20231207,133800,14968231,1685,1685,1685,1685,0
20231207,133700,14968231,1685,1685,1685,1685,0
20231207,133600,14968231,1685,1685,1685,1685,0
20231207,133500,14968231,1685,1685,1685,1685,1
20231207,133400,14966546,1684,1684,1684,1684,0
20231207,133300,14966546,1684,1684,1684,1684,0
20231207,133200,14966546,1684,1684,1684,1684,0
20231207,133100,14966546,1684,1684,1684,1684,0
20231207,133000,14966546,1684,1684,1684,1684,0
20231207,132900,14966546,1684,1684,1684,1684,0
20231207,132800,14966546,1684,1684,1684,1684,0
20231207,132700,14966546,1684,1684,1684,1684,0
20231207,132600,14966546,1684,1684,1684,1684,0
20231207,132500,14966546,1684,1684,1684,1684,0
20231207,132400,14966546,1684,1684,1684,1684,0
20231207,132300,14966546,1684,1684,1684,1684,0
20231207,132200,14966546,1684,1684,1684,1684,0
20231207,132100,14966546,1684,1684,1684,1684,0
20231207,132000,14966546,1684,1684,1684,1684,0
20231207,131900,14966546,1684,1684,1684,1684,100
20231207,131800,14798146,1692,1692,1692,1692,0
20231207,131700,14798146,1692,1692,1692,1692,0
20231207,131600,14798146,1692,1692,1692,1692,0
20231207,131500,14798146,1692,1692,1692,1692,0
20231207,131400,14798146,1692,1692,1692,1692,0
20231207,131300,14798146,1692,1692,1692,1692,0
20231207,131200,14798146,1692,1692,1692,1692,0
20231207,131100,14798146,1692,1692,1692,1692,0
20231207,131000,14798146,1692,1692,1692,1692,0
20231207,130900,14798146,1692,1692,1692,1692,0
20231207,130800,14798146,1692,1692,1692,1692,0
20231207,130700,14798146,1692,1692,1692,1692,0
20231207,130600,14798146,1692,1692,1692,1692,0
20231207,130500,14798146,1692,1692,1692,1692,0
20231207,130400,14798146,1692,1692,1692,1692,1
20231207,130300,14796454,1692,1692,1692,1692,0
20231207,130200,14796454,1692,1692,1692,1692,0
20231207,130100,14796454,1692,1692,1692,1692,10
20231207,130000,14779534,1694,1694,1694,1694,0
20231207,125900,14779534,1694,1694,1694,1694,0
20231207,125800,14779534,1694,1694,1694,1694,0
20231207,125700,14779534,1694,1694,1694,1694,0
20231207,125600,14779534,1694,1694,1694,1694,0
20231207,125500,14779534,1694,1694,1694,1694,0
20231207,125400,14779534,1694,1694,1694,1694,0
20231207,125300,14779534,1694,1694,1694,1694,0
20231207,125200,14779534,1694,1694,1694,1694,0
20231207,125100,14779534,1694,1694,1694,1694,0
20231207,125000,14779534,1694,1694,1694,1694,0
20231207,124900,14779534,1694,1694,1694,1694,0
20231207,124800,14779534,1694,1694,1694,1694,0
20231207,124700,14779534,1694,1694,1694,1694,0
20231207,124600,14779534,1694,1694,1694,1694,0
20231207,124500,14779534,1694,1694,1694,1694,0
20231207,124400,14779534,1694,1694,1694,1694,0
20231207,124300,14779534,1694,1694,1694,1694,0
20231207,124200,14779534,1694,1694,1694,1694,0
20231207,124100,14779534,1694,1694,1694,1694,0
20231207,124000,14779534,1694,1694,1694,1694,0
20231207,123900,14779534,1694,1694,1694,1694,0
20231207,123800,14779534,1694,1694,1694,1694,0
20231207,123700,14779534,1694,1694,1694,1694,0
20231207,123600,14779534,1694,1694,1694,1694,0
20231207,123500,14779534,1694,1694,1694,1694,0
20231207,123400,14779534,1694,1694,1694,1694,0
20231207,123300,14779534,1694,1694,1694,1694,0
20231207,123200,14779534,1694,1694,1694,1694,0
20231207,123100,14779534,1694,1694,1694,1694,0
20231207,123000,14779534,1694,1694,1694,1694,0
20231207,122900,14779534,1694,1694,1694,1694,0
20231207,122800,14779534,1694,1694,1694,1694,0
20231207,122700,14779534,1694,1694,1694,1694,0
20231207,122600,14779534,1694,1694,1694,1694,0
20231207,122500,14779534,1694,1694,1694,1694,0
20231207,122400,14779534,1694,1694,1694,1694,0
20231207,122300,14779534,1694,1694,1694,1694,0
20231207,122200,14779534,1694,1694,1694,1694,0
20231207,122100,14779534,1694,1694,1694,1694,0
20231207,122000,14779534,1694,1694,1694,1694,0
20231207,121900,14779534,1694,1694,1694,1694,0
20231207,121800,14779534,1694,1694,1694,1694,18
20231207,121700,14749042,1694,1694,1694,1694,0
20231207,121600,14749042,1694,1694,1694,1694,0
20231207,121500,14749042,1694,1694,1694,1694,1
20231207,121400,14747348,1683,1683,1683,1683,0
20231207,121300,14747348,1683,1683,1683,1683,0
20231207,121200,14747348,1683,1683,1683,1683,0
20231207,121100,14747348,1683,1683,1683,1683,0
20231207,121000,14747348,1683,1683,1683,1683,0
20231207,120900,14747348,1683,1683,1683,1683,0
20231207,120800,14747348,1683,1683,1683,1683,0
20231207,120700,14747348,1683,1683,1683,1683,0
20231207,120600,14747348,1683,1683,1683,1683,566
20231207,120500,13794770,1683,1683,1683,1683,0
20231207,120400,13794770,1683,1683,1683,1683,2
20231207,120300,13791404,1683,1683,1683,1683,12
20231207,120200,13771208,1683,1683,1683,1683,6
20231207,120100,13761110,1683,1683,1683,1683,103
20231207,120000,13587761,1683,1683,1683,1683,10
20231207,115900,13570931,1685,1685,1685,1685,0
20231207,115800,13570931,1685,1685,1685,1685,0
20231207,115700,13570931,1685,1685,1685,1685,1
20231207,115600,13569246,1685,1685,1685,1685,6
20231207,115500,13559136,1685,1685,1685,1685,0
20231207,115400,13559136,1685,1685,1685,1685,0
20231207,115300,13559136,1685,1685,1685,1685,116
20231207,115200,13363676,1686,1686,1686,1686,0
20231207,115100,13363676,1686,1686,1686,1686,299
20231207,115000,12859562,1686,1686,1686,1686,0
20231207,114900,12859562,1686,1686,1686,1686,0
20231207,114800,12859562,1686,1686,1686,1686,0
20231207,114700,12859562,1686,1686,1686,1686,1
20231207,114600,12857876,1686,1686,1686,1686,100
20231207,114500,12689276,1686,1686,1686,1686,0
20231207,114400,12689276,1686,1686,1686,1686,0
20231207,114300,12689276,1686,1686,1686,1686,0
20231207,114200,12689276,1686,1686,1686,1686,0
20231207,114100,12689276,1686,1686,1686,1686,0
20231207,114000,12689276,1686,1686,1686,1686,0
20231207,113900,12689276,1686,1686,1686,1686,0
20231207,113800,12689276,1686,1686,1686,1686,0
20231207,113700,12689276,1686,1686,1686,1686,0
20231207,113600,12689276,1686,1686,1686,1686,0
20231207,113500,12689276,1686,1686,1686,1686,0
20231207,113400,12689276,1686,1686,1686,1686,0
20231207,113300,12689276,1686,1686,1686,1686,200
20231207,113200,12352076,1686,1686,1686,1686,0
20231207,113100,12352076,1686,1686,1686,1686,0
20231207,113000,12352076,1686,1686,1686,1686,0
20231207,112900,12352076,1686,1686,1686,1686,0
20231207,112800,12352076,1686,1686,1686,1686,0
20231207,112700,12352076,1686,1686,1686,1686,0
20231207,112600,12352076,1686,1686,1686,1686,0
20231207,112500,12352076,1686,1686,1686,1686,0
20231207,112400,12352076,1686,1686,1686,1686,0
20231207,112300,12352076,1686,1686,1686,1686,0
20231207,112200,12352076,1686,1686,1686,1686,0
20231207,112100,12352076,1686,1686,1686,1686,0
20231207,112000,12352076,1686,1686,1686,1686,0
20231207,111900,12352076,1686,1686,1686,1686,0
20231207,111800,12352076,1686,1686,1686,1686,0
20231207,111700,12352076,1686,1686,1686,1686,0
20231207,111600,12352076,1686,1686,1686,1686,0
20231207,111500,12352076,1686,1686,1686,1686,0
20231207,111400,12352076,1686,1686,1686,1686,0
20231207,111300,12352076,1686,1686,1686,1686,0
20231207,111200,12352076,1686,1686,1686,1686,11
20231207,111100,12333530,1692,1692,1692,1692,87
20231207,111000,12186326,1692,1690,1692,1690,913
20231207,110900,10641782,1686,1686,1686,1686,0
20231207,110800,10641782,1686,1686,1686,1686,0
20231207,110700,10641782,1686,1686,1686,1686,0
20231207,110600,10641782,1686,1686,1686,1686,0
20231207,110500,10641782,1686,1686,1686,1686,0
20231207,110400,10641782,1686,1685,1686,1685,385
20231207,110300,9993056,1682,1682,1682,1682,0
20231207,110200,9993056,1682,1682,1682,1682,0
20231207,110100,9993056,1682,1682,1682,1682,0
20231207,110000,9993056,1682,1682,1682,1682,10
20231207,105900,9976236,1682,1682,1682,1682,0
20231207,105800,9976236,1682,1682,1682,1682,20
20231207,105700,9942596,1681,1681,1681,1681,0
20231207,105600,9942596,1681,1681,1681,1681,0
20231207,105500,9942596,1681,1684,1684,1681,120
20231207,105400,9740816,1684,1684,1684,1684,0
20231207,105300,9740816,1684,1684,1684,1684,0
20231207,105200,9740816,1684,1684,1684,1684,0
20231207,105100,9740816,1684,1684,1684,1684,0
20231207,105000,9740816,1684,1684,1684,1684,0
20231207,104900,9740816,1684,1684,1684,1684,0
20231207,104800,9740816,1684,1684,1684,1684,0
20231207,104700,9740816,1684,1684,1684,1684,0
20231207,104600,9740816,1684,1684,1684,1684,0
20231207,104500,9740816,1684,1684,1684,1684,0
20231207,104400,9740816,1684,1684,1684,1684,0
20231207,104300,9740816,1684,1684,1684,1684,0
20231207,104200,9740816,1684,1684,1684,1684,0
20231207,104100,9740816,1684,1684,1684,1684,0
20231207,104000,9740816,1684,1684,1684,1684,1
20231207,103900,9739132,1677,1677,1677,1677,0
20231207,103800,9739132,1677,1677,1677,1677,0
20231207,103700,9739132,1677,1677,1677,1677,0
20231207,103600,9739132,1677,1677,1677,1677,0
20231207,103500,9739132,1677,1677,1677,1677,0
20231207,103400,9739132,1677,1677,1677,1677,0
20231207,103300,9739132,1677,1677,1677,1677,0
20231207,103200,9739132,1677,1677,1677,1677,0
20231207,103100,9739132,1677,1677,1677,1677,0
20231207,103000,9739132,1677,1677,1677,1677,0
20231207,102900,9739132,1677,1677,1677,1677,300
20231207,102800,9236032,1677,1677,1677,1677,0
20231207,102700,9236032,1677,1677,1677,1677,0
20231207,102600,9236032,1677,1677,1677,1677,0
20231207,102500,9236032,1677,1677,1677,1677,0
20231207,102400,9236032,1677,1677,1677,1677,0
20231207,102300,9236032,1677,1677,1677,1677,0
20231207,102200,9236032,1677,1677,1677,1677,0
20231207,102100,9236032,1677,1677,1677,1677,0
20231207,102000,9236032,1677,1679,1679,1677,1005
20231207,101900,7549647,1685,1685,1685,1685,0
20231207,101800,7549647,1685,1685,1685,1685,0
20231207,101700,7549647,1685,1685,1685,1685,0
20231207,101600,7549647,1685,1685,1685,1685,0
20231207,101500,7549647,1685,1685,1685,1685,361
20231207,101400,6941362,1685,1685,1685,1685,0
20231207,101300,6941362,1685,1685,1685,1685,0
20231207,101200,6941362,1685,1685,1685,1685,400
20231207,101100,6267362,1685,1685,1685,1685,0
20231207,101000,6267362,1685,1685,1685,1685,0
20231207,100900,6267362,1685,1685,1685,1685,0
20231207,100800,6267362,1685,1685,1685,1685,200
20231207,100700,5930362,1685,1685,1685,1685,0
20231207,100600,5930362,1685,1685,1685,1685,0
20231207,100500,5930362,1685,1685,1685,1685,0
20231207,100400,5930362,1685,1685,1685,1685,6
20231207,100300,5920252,1689,1689,1689,1689,0
20231207,100200,5920252,1689,1689,1689,1689,0
20231207,100100,5920252,1689,1689,1689,1689,0
20231207,100000,5920252,1689,1689,1689,1689,0
20231207,095900,5920252,1689,1689,1689,1689,0
20231207,095800,5920252,1689,1689,1689,1689,0
20231207,095700,5920252,1689,1689,1689,1689,0
20231207,095600,5920252,1689,1689,1689,1689,0
20231207,095500,5920252,1689,1689,1689,1689,0
20231207,095400,5920252,1689,1689,1689,1689,0
20231207,095300,5920252,1689,1689,1689,1689,0
20231207,095200,5920252,1689,1689,1689,1689,0
20231207,095100,5920252,1689,1689,1689,1689,0
20231207,095000,5920252,1689,1689,1689,1689,0
20231207,094900,5920252,1689,1689,1689,1689,0
20231207,094800,5920252,1689,1689,1689,1689,0
20231207,094700,5920252,1689,1689,1689,1689,0
20231207,094600,5920252,1689,1689,1689,1689,1
20231207,094500,5918563,1685,1685,1685,1685,36
20231207,094400,5857903,1685,1685,1685,1685,0
20231207,094300,5857903,1685,1685,1685,1685,0
20231207,094200,5857903,1685,1685,1685,1685,0
20231207,094100,5857903,1685,1685,1685,1685,0
20231207,094000,5857903,1685,1685,1685,1685,0
20231207,093900,5857903,1685,1685,1685,1685,0
20231207,093800,5857903,1685,1685,1685,1685,0
20231207,093700,5857903,1685,1685,1685,1685,4
20231207,093600,5851163,1687,1687,1687,1687,0
20231207,093500,5851163,1687,1687,1687,1687,0
20231207,093400,5851163,1687,1687,1687,1687,100
20231207,093300,5682463,1689,1689,1689,1689,0
20231207,093200,5682463,1689,1689,1689,1689,0
20231207,093100,5682463,1689,1689,1689,1689,0
20231207,093000,5682463,1689,1689,1689,1689,0
20231207,092900,5682463,1689,1689,1689,1689,0
20231207,092800,5682463,1689,1689,1689,1689,2
20231207,092700,5679085,1689,1677,1689,1674,501
20231207,092600,4840126,1692,1677,1692,1677,30
20231207,092500,4789675,1690,1690,1690,1690,0
20231207,092400,4789675,1690,1690,1690,1690,0
20231207,092300,4789675,1690,1690,1690,1690,500
20231207,092200,3944675,1690,1690,1690,1676,602
20231207,092100,2935146,1690,1690,1690,1690,8
20231207,092000,2921626,1690,1690,1690,1690,1
20231207,091900,2919936,1680,1680,1680,1680,0
20231207,091800,2919936,1680,1680,1680,1680,0
20231207,091700,2919936,1680,1680,1680,1680,0
20231207,091600,2919936,1680,1680,1680,1680,0
20231207,091500,2919936,1680,1680,1680,1680,0
20231207,091400,2919936,1680,1684,1684,1680,1500
20231207,091300,399063,1690,1690,1690,1690,0
20231207,091200,399063,1690,1690,1690,1690,0
20231207,091100,399063,1690,1690,1690,1690,27
20231207,091000,353433,1691,1691,1691,1691,0
20231207,090900,353433,1691,1691,1691,1691,0
20231207,090800,353433,1691,1691,1691,1691,0
20231207,090700,353433,1691,1691,1691,1691,0
20231207,090600,353433,1691,1691,1691,1691,0
20231207,090500,353433,1691,1691,1691,1691,0
20231207,090400,353433,1691,1691,1691,1691,0
20231207,090300,353433,1691,1691,1691,1691,0
20231207,090200,353433,1691,1698,1698,1691,204
20231207,090100,8455,1691,1691,1691,1691,3
20231207,090000,3382,1691,1691,1691,1691,2