KissMeData/001000/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183200,38638306,1705,1705,1705,1705,1000
20231220,183100,38638306,1705,1705,1705,1705,0
20231220,183000,38638306,1705,1705,1705,1705,0
20231220,182900,38638306,1705,1705,1705,1705,0
20231220,182800,38638306,1705,1705,1705,1705,0
20231220,182700,38638306,1705,1705,1705,1705,0
20231220,182600,38638306,1705,1705,1705,1705,0
20231220,182500,38638306,1705,1705,1705,1705,0
20231220,182400,38638306,1705,1705,1705,1705,0
20231220,182300,38638306,1705,1705,1705,1705,0
20231220,182200,38638306,1705,1705,1705,1705,0
20231220,182100,38638306,1705,1705,1705,1705,0
20231220,182000,38638306,1705,1705,1705,1705,0
20231220,181900,38638306,1705,1705,1705,1705,0
20231220,181800,38638306,1705,1705,1705,1705,0
20231220,181700,38638306,1705,1705,1705,1705,0
20231220,181600,38638306,1705,1705,1705,1705,0
20231220,181500,38638306,1705,1705,1705,1705,0
20231220,181400,38638306,1705,1705,1705,1705,0
20231220,181300,38638306,1705,1705,1705,1705,0
20231220,181200,38638306,1705,1705,1705,1705,0
20231220,181100,38638306,1705,1705,1705,1705,0
20231220,181000,38638306,1705,1705,1705,1705,0
20231220,180900,38638306,1705,1705,1705,1705,0
20231220,180800,38638306,1705,1705,1705,1705,0
20231220,180700,38638306,1705,1705,1705,1705,0
20231220,180600,38638306,1705,1705,1705,1705,0
20231220,180500,38638306,1705,1705,1705,1705,0
20231220,180400,38638306,1705,1705,1705,1705,0
20231220,180300,38638306,1705,1705,1705,1705,0
20231220,180200,38638306,1705,1705,1705,1705,1000
20231220,180100,38638306,1705,1705,1705,1705,0
20231220,180000,38638306,1705,1705,1705,1705,0
20231220,175900,38638306,1705,1705,1705,1705,0
20231220,175800,38638306,1705,1705,1705,1705,0
20231220,175700,38638306,1705,1705,1705,1705,0
20231220,175600,38638306,1705,1705,1705,1705,0
20231220,175500,38638306,1705,1705,1705,1705,0
20231220,175400,38638306,1705,1705,1705,1705,0
20231220,175300,38638306,1705,1705,1705,1705,0
20231220,175200,38638306,1705,1705,1705,1705,0
20231220,175100,38638306,1705,1705,1705,1705,0
20231220,175000,38638306,1705,1705,1705,1705,0
20231220,174900,38638306,1705,1705,1705,1705,0
20231220,174800,38638306,1705,1705,1705,1705,0
20231220,174700,38638306,1705,1705,1705,1705,0
20231220,174600,38638306,1705,1705,1705,1705,0
20231220,174500,38638306,1705,1705,1705,1705,0
20231220,174400,38638306,1705,1705,1705,1705,0
20231220,174300,38638306,1705,1705,1705,1705,0
20231220,174200,38638306,1705,1705,1705,1705,0
20231220,174100,38638306,1705,1705,1705,1705,0
20231220,174000,38638306,1705,1705,1705,1705,0
20231220,173900,38638306,1705,1705,1705,1705,0
20231220,173800,38638306,1705,1705,1705,1705,0
20231220,173700,38638306,1705,1705,1705,1705,0
20231220,173600,38638306,1705,1705,1705,1705,0
20231220,173500,38638306,1705,1705,1705,1705,0
20231220,173400,38638306,1705,1705,1705,1705,0
20231220,173300,38638306,1705,1705,1705,1705,0
20231220,173200,38638306,1705,1705,1705,1705,1000
20231220,173100,38638306,1705,1705,1705,1705,0
20231220,173000,38638306,1705,1705,1705,1705,0
20231220,172900,38638306,1705,1705,1705,1705,0
20231220,172800,38638306,1705,1705,1705,1705,0
20231220,172700,38638306,1705,1705,1705,1705,0
20231220,172600,38638306,1705,1705,1705,1705,0
20231220,172500,38638306,1705,1705,1705,1705,0
20231220,172400,38638306,1705,1705,1705,1705,0
20231220,172300,38638306,1705,1705,1705,1705,0
20231220,172200,38638306,1705,1705,1705,1705,0
20231220,172100,38638306,1705,1705,1705,1705,0
20231220,172000,38638306,1705,1705,1705,1705,0
20231220,171900,38638306,1705,1705,1705,1705,0
20231220,171800,38638306,1705,1705,1705,1705,0
20231220,171700,38638306,1705,1705,1705,1705,0
20231220,171600,38638306,1705,1705,1705,1705,0
20231220,171500,38638306,1705,1705,1705,1705,0
20231220,171400,38638306,1705,1705,1705,1705,0
20231220,171300,38638306,1705,1705,1705,1705,0
20231220,171200,38638306,1705,1705,1705,1705,0
20231220,171100,38638306,1705,1705,1705,1705,0
20231220,171000,38638306,1705,1705,1705,1705,0
20231220,170900,38638306,1705,1705,1705,1705,0
20231220,170800,38638306,1705,1705,1705,1705,0
20231220,170700,38638306,1705,1705,1705,1705,0
20231220,170600,38638306,1705,1705,1705,1705,0
20231220,170500,38638306,1705,1705,1705,1705,0
20231220,170400,38638306,1705,1705,1705,1705,0
20231220,170300,38638306,1705,1705,1705,1705,0
20231220,170200,38638306,1705,1705,1705,1705,1000
20231220,170100,38638306,1705,1705,1705,1705,0
20231220,170000,38638306,1705,1705,1705,1705,0
20231220,165900,38638306,1705,1705,1705,1705,0
20231220,165800,38638306,1705,1705,1705,1705,0
20231220,165700,38638306,1705,1705,1705,1705,0
20231220,165600,38638306,1705,1705,1705,1705,0
20231220,165500,38638306,1705,1705,1705,1705,0
20231220,165400,38638306,1705,1705,1705,1705,0
20231220,165300,38638306,1705,1705,1705,1705,0
20231220,165200,38638306,1705,1705,1705,1705,0
20231220,165100,38638306,1705,1705,1705,1705,0
20231220,165000,38638306,1705,1705,1705,1705,0
20231220,164900,38638306,1705,1705,1705,1705,0
20231220,164800,38638306,1705,1705,1705,1705,0
20231220,164700,38638306,1705,1705,1705,1705,0
20231220,164600,38638306,1705,1705,1705,1705,0
20231220,164500,38638306,1705,1705,1705,1705,0
20231220,164400,38638306,1705,1705,1705,1705,0
20231220,164300,38638306,1705,1705,1705,1705,0
20231220,164200,38638306,1705,1705,1705,1705,0
20231220,164100,38638306,1705,1705,1705,1705,0
20231220,164000,38638306,1705,1705,1705,1705,0
20231220,163900,38638306,1705,1705,1705,1705,0
20231220,163800,38638306,1705,1705,1705,1705,0
20231220,163700,38638306,1705,1705,1705,1705,0
20231220,163600,38638306,1705,1705,1705,1705,0
20231220,163500,38638306,1705,1705,1705,1705,0
20231220,163400,38638306,1705,1705,1705,1705,0
20231220,163300,38638306,1705,1705,1705,1705,0
20231220,163200,38638306,1705,1705,1705,1705,1000
20231220,163100,38638306,1705,1705,1705,1705,0
20231220,163000,38638306,1705,1705,1705,1705,0
20231220,162900,38638306,1705,1705,1705,1705,0
20231220,162800,38638306,1705,1705,1705,1705,0
20231220,162700,38638306,1705,1705,1705,1705,0
20231220,162600,38638306,1705,1705,1705,1705,0
20231220,162500,38638306,1705,1705,1705,1705,0
20231220,162400,38638306,1705,1705,1705,1705,0
20231220,162300,38638306,1705,1705,1705,1705,0
20231220,162200,38638306,1705,1705,1705,1705,0
20231220,162100,38638306,1705,1705,1705,1705,0
20231220,162000,38638306,1705,1705,1705,1705,0
20231220,161900,38638306,1705,1705,1705,1705,0
20231220,161800,38638306,1705,1705,1705,1705,0
20231220,161700,38638306,1705,1705,1705,1705,0
20231220,161600,38638306,1705,1705,1705,1705,0
20231220,161500,38638306,1705,1705,1705,1705,0
20231220,161400,38638306,1705,1705,1705,1705,0
20231220,161300,38638306,1705,1705,1705,1705,0
20231220,161200,38638306,1705,1705,1705,1705,0
20231220,161100,38638306,1705,1705,1705,1705,0
20231220,161000,38638306,1705,1705,1705,1705,0
20231220,160900,38638306,1705,1705,1705,1705,0
20231220,160800,38638306,1705,1705,1705,1705,0
20231220,160700,38638306,1705,1705,1705,1705,0
20231220,160600,38638306,1705,1705,1705,1705,0
20231220,160500,38638306,1705,1705,1705,1705,0
20231220,160400,38638306,1705,1705,1705,1705,0
20231220,160300,38638306,1705,1705,1705,1705,0
20231220,160200,38638306,1705,1705,1705,1705,1000
20231220,160100,38638306,1705,1705,1705,1705,0
20231220,160000,38638306,1705,1705,1705,1705,0
20231220,155900,38638306,1705,1705,1705,1705,0
20231220,155800,38638306,1705,1705,1705,1705,0
20231220,155700,38638306,1705,1705,1705,1705,0
20231220,155600,38638306,1705,1705,1705,1705,0
20231220,155500,38638306,1705,1705,1705,1705,0
20231220,155400,38638306,1705,1705,1705,1705,0
20231220,155300,38638306,1705,1705,1705,1705,0
20231220,155200,38638306,1705,1705,1705,1705,0
20231220,155100,38638306,1705,1705,1705,1705,0
20231220,155000,38638306,1705,1705,1705,1705,0
20231220,154900,38638306,1705,1705,1705,1705,0
20231220,154800,38638306,1705,1705,1705,1705,0
20231220,154700,38638306,1705,1705,1705,1705,0
20231220,154600,38638306,1705,1705,1705,1705,0
20231220,154500,38638306,1705,1705,1705,1705,0
20231220,154400,38638306,1705,1705,1705,1705,0
20231220,154300,38638306,1705,1705,1705,1705,0
20231220,154200,38638306,1705,1705,1705,1705,0
20231220,154100,38638306,1705,1705,1705,1705,0
20231220,154000,38638306,1705,1705,1705,1705,0
20231220,153900,38638306,1705,1705,1705,1705,0
20231220,153800,38638306,1705,1705,1705,1705,0
20231220,153700,38638306,1705,1705,1705,1705,0
20231220,153600,38638306,1705,1705,1705,1705,0
20231220,153500,38638306,1705,1705,1705,1705,0
20231220,153400,38638306,1705,1705,1705,1705,0
20231220,153300,38638306,1705,1705,1705,1705,0
20231220,153200,38638306,1705,1705,1705,1705,1000
20231220,153100,38638306,1705,1705,1705,1705,0
20231220,153000,38638306,1705,1705,1705,1705,1000
20231220,152900,36933306,1704,1704,1704,1704,0
20231220,152800,36933306,1704,1704,1704,1704,0
20231220,152700,36933306,1704,1704,1704,1704,0
20231220,152600,36933306,1704,1704,1704,1704,0
20231220,152500,36933306,1704,1704,1704,1704,0
20231220,152400,36933306,1704,1704,1704,1704,0
20231220,152300,36933306,1704,1704,1704,1704,0
20231220,152200,36933306,1704,1704,1704,1704,0
20231220,152100,36933306,1704,1704,1704,1704,0
20231220,152000,36933306,1704,1704,1704,1704,0
20231220,151900,36933306,1704,1704,1704,1704,0
20231220,151800,36933306,1704,1704,1704,1704,5
20231220,151700,36924786,1704,1704,1704,1704,71
20231220,151600,36803802,1701,1701,1701,1701,587
20231220,151500,35805315,1701,1704,1704,1701,300
20231220,151400,35294925,1704,1704,1704,1704,0
20231220,151300,35294925,1704,1704,1704,1704,0
20231220,151200,35294925,1704,1704,1704,1704,0
20231220,151100,35294925,1704,1704,1704,1704,0
20231220,151000,35294925,1704,1704,1704,1704,0
20231220,150900,35294925,1704,1704,1704,1704,0
20231220,150800,35294925,1704,1704,1704,1704,0
20231220,150700,35294925,1704,1704,1704,1704,43
20231220,150600,35221653,1704,1704,1704,1704,0
20231220,150500,35221653,1704,1704,1704,1704,0
20231220,150400,35221653,1704,1704,1704,1704,155
20231220,150300,34957533,1701,1701,1701,1701,2
20231220,150200,34954131,1702,1702,1702,1702,42
20231220,150100,34882647,1702,1700,1702,1700,2202
20231220,150000,31135047,1700,1700,1700,1700,0
20231220,145900,31135047,1700,1700,1700,1700,0
20231220,145800,31135047,1700,1700,1700,1700,0
20231220,145700,31135047,1700,1700,1700,1700,0
20231220,145600,31135047,1700,1700,1700,1700,1
20231220,145500,31133347,1698,1698,1698,1698,0
20231220,145400,31133347,1698,1698,1698,1698,0
20231220,145300,31133347,1698,1698,1698,1698,0
20231220,145200,31133347,1698,1698,1698,1698,0
20231220,145100,31133347,1698,1698,1698,1698,0
20231220,145000,31133347,1698,1698,1698,1698,0
20231220,144900,31133347,1698,1698,1698,1698,0
20231220,144800,31133347,1698,1698,1698,1698,0
20231220,144700,31133347,1698,1698,1698,1698,0
20231220,144600,31133347,1698,1698,1698,1698,0
20231220,144500,31133347,1698,1698,1698,1698,0
20231220,144400,31133347,1698,1698,1698,1698,0
20231220,144300,31133347,1698,1698,1698,1698,0
20231220,144200,31133347,1698,1698,1698,1698,0
20231220,144100,31133347,1698,1698,1698,1698,0
20231220,144000,31133347,1698,1698,1698,1698,0
20231220,143900,31133347,1698,1698,1698,1698,0
20231220,143800,31133347,1698,1698,1698,1698,0
20231220,143700,31133347,1698,1698,1698,1698,0
20231220,143600,31133347,1698,1698,1698,1698,0
20231220,143500,31133347,1698,1698,1698,1698,0
20231220,143400,31133347,1698,1698,1698,1698,0
20231220,143300,31133347,1698,1698,1698,1698,0
20231220,143200,31133347,1698,1698,1698,1698,0
20231220,143100,31133347,1698,1698,1698,1698,0
20231220,143000,31133347,1698,1698,1698,1698,0
20231220,142900,31133347,1698,1698,1698,1698,0
20231220,142800,31133347,1698,1698,1698,1698,0
20231220,142700,31133347,1698,1698,1698,1698,0
20231220,142600,31133347,1698,1698,1698,1698,44
20231220,142500,31058635,1698,1698,1698,1698,0
20231220,142400,31058635,1698,1698,1698,1698,16
20231220,142300,31031467,1698,1698,1698,1698,1
20231220,142200,31029769,1699,1699,1699,1699,0
20231220,142100,31029769,1699,1699,1699,1699,0
20231220,142000,31029769,1699,1699,1699,1699,0
20231220,141900,31029769,1699,1699,1699,1699,0
20231220,141800,31029769,1699,1699,1699,1699,0
20231220,141700,31029769,1699,1699,1699,1699,1567
20231220,141600,28367436,1702,1702,1702,1702,0
20231220,141500,28367436,1702,1702,1702,1702,0
20231220,141400,28367436,1702,1702,1702,1702,0
20231220,141300,28367436,1702,1702,1702,1702,0
20231220,141200,28367436,1702,1702,1702,1702,0
20231220,141100,28367436,1702,1702,1702,1702,0
20231220,141000,28367436,1702,1702,1702,1702,0
20231220,140900,28367436,1702,1702,1702,1702,0
20231220,140800,28367436,1702,1702,1702,1702,0
20231220,140700,28367436,1702,1702,1702,1702,1
20231220,140600,28365734,1699,1699,1699,1699,0
20231220,140500,28365734,1699,1699,1699,1699,100
20231220,140400,28195834,1699,1699,1699,1699,0
20231220,140300,28195834,1699,1699,1699,1699,982
20231220,140200,26527416,1699,1699,1699,1699,0
20231220,140100,26527416,1699,1699,1699,1699,0
20231220,140000,26527416,1699,1699,1699,1699,0
20231220,135900,26527416,1699,1699,1699,1699,1
20231220,135800,26525717,1702,1702,1702,1702,0
20231220,135700,26525717,1702,1702,1702,1702,0
20231220,135600,26525717,1702,1702,1702,1702,0
20231220,135500,26525717,1702,1702,1702,1702,0
20231220,135400,26525717,1702,1702,1702,1702,0
20231220,135300,26525717,1702,1702,1702,1702,0
20231220,135200,26525717,1702,1702,1702,1702,0
20231220,135100,26525717,1702,1702,1702,1702,0
20231220,135000,26525717,1702,1702,1702,1702,0
20231220,134900,26525717,1702,1702,1702,1702,0
20231220,134800,26525717,1702,1702,1702,1702,0
20231220,134700,26525717,1702,1702,1702,1702,0
20231220,134600,26525717,1702,1702,1702,1702,0
20231220,134500,26525717,1702,1702,1702,1702,0
20231220,134400,26525717,1702,1702,1702,1702,0
20231220,134300,26525717,1702,1702,1702,1702,0
20231220,134200,26525717,1702,1702,1702,1702,0
20231220,134100,26525717,1702,1702,1702,1702,0
20231220,134000,26525717,1702,1700,1702,1700,5
20231220,133900,26517209,1700,1700,1700,1700,0
20231220,133800,26517209,1700,1700,1700,1700,0
20231220,133700,26517209,1700,1700,1700,1700,0
20231220,133600,26517209,1700,1700,1700,1700,0
20231220,133500,26517209,1700,1700,1700,1700,0
20231220,133400,26517209,1700,1700,1700,1700,0
20231220,133300,26517209,1700,1700,1700,1700,0
20231220,133200,26517209,1700,1700,1700,1700,0
20231220,133100,26517209,1700,1700,1700,1700,0
20231220,133000,26517209,1700,1700,1700,1700,0
20231220,132900,26517209,1700,1700,1700,1700,0
20231220,132800,26517209,1700,1700,1700,1700,0
20231220,132700,26517209,1700,1700,1700,1700,0
20231220,132600,26517209,1700,1700,1700,1700,0
20231220,132500,26517209,1700,1700,1700,1700,0
20231220,132400,26517209,1700,1700,1700,1700,0
20231220,132300,26517209,1700,1700,1700,1700,0
20231220,132200,26517209,1700,1700,1700,1700,0
20231220,132100,26517209,1700,1700,1700,1700,0
20231220,132000,26517209,1700,1700,1700,1700,0
20231220,131900,26517209,1700,1700,1700,1700,3
20231220,131800,26512109,1701,1701,1701,1701,0
20231220,131700,26512109,1701,1701,1701,1701,0
20231220,131600,26512109,1701,1701,1701,1701,0
20231220,131500,26512109,1701,1701,1701,1701,0
20231220,131400,26512109,1701,1701,1701,1701,0
20231220,131300,26512109,1701,1701,1701,1701,0
20231220,131200,26512109,1701,1701,1701,1701,0
20231220,131100,26512109,1701,1701,1701,1701,0
20231220,131000,26512109,1701,1701,1701,1701,0
20231220,130900,26512109,1701,1701,1701,1701,0
20231220,130800,26512109,1701,1701,1701,1701,0
20231220,130700,26512109,1701,1701,1701,1701,0
20231220,130600,26512109,1701,1701,1701,1701,0
20231220,130500,26512109,1701,1701,1701,1701,0
20231220,130400,26512109,1701,1701,1701,1701,0
20231220,130300,26512109,1701,1701,1701,1701,0
20231220,130200,26512109,1701,1701,1701,1701,0
20231220,130100,26512109,1701,1701,1701,1701,0
20231220,130000,26512109,1701,1701,1701,1701,0
20231220,125900,26512109,1701,1701,1701,1701,0
20231220,125800,26512109,1701,1701,1701,1701,0
20231220,125700,26512109,1701,1701,1701,1701,0
20231220,125600,26512109,1701,1701,1701,1701,0
20231220,125500,26512109,1701,1701,1701,1701,0
20231220,125400,26512109,1701,1701,1701,1701,0
20231220,125300,26512109,1701,1701,1701,1701,0
20231220,125200,26512109,1701,1701,1701,1701,10
20231220,125100,26495099,1702,1702,1702,1702,0
20231220,125000,26495099,1702,1702,1702,1702,0
20231220,124900,26495099,1702,1702,1702,1702,0
20231220,124800,26495099,1702,1702,1702,1702,0
20231220,124700,26495099,1702,1702,1702,1702,0
20231220,124600,26495099,1702,1702,1702,1702,0
20231220,124500,26495099,1702,1702,1702,1702,0
20231220,124400,26495099,1702,1702,1702,1702,0
20231220,124300,26495099,1702,1702,1702,1702,0
20231220,124200,26495099,1702,1702,1702,1702,0
20231220,124100,26495099,1702,1702,1702,1702,0
20231220,124000,26495099,1702,1702,1702,1702,0
20231220,123900,26495099,1702,1702,1702,1702,0
20231220,123800,26495099,1702,1702,1702,1702,0
20231220,123700,26495099,1702,1702,1702,1702,0
20231220,123600,26495099,1702,1702,1702,1702,0
20231220,123500,26495099,1702,1702,1702,1702,0
20231220,123400,26495099,1702,1702,1702,1702,0
20231220,123300,26495099,1702,1702,1702,1702,0
20231220,123200,26495099,1702,1702,1702,1702,0
20231220,123100,26495099,1702,1702,1702,1702,0
20231220,123000,26495099,1702,1701,1702,1701,58
20231220,122900,26396394,1703,1703,1703,1703,0
20231220,122800,26396394,1703,1703,1703,1703,0
20231220,122700,26396394,1703,1703,1703,1703,0
20231220,122600,26396394,1703,1703,1703,1703,0
20231220,122500,26396394,1703,1703,1703,1703,0
20231220,122400,26396394,1703,1703,1703,1703,0
20231220,122300,26396394,1703,1703,1703,1703,0
20231220,122200,26396394,1703,1703,1703,1703,0
20231220,122100,26396394,1703,1703,1703,1703,0
20231220,122000,26396394,1703,1703,1703,1703,0
20231220,121900,26396394,1703,1703,1703,1703,0
20231220,121800,26396394,1703,1703,1703,1703,0
20231220,121700,26396394,1703,1703,1703,1703,0
20231220,121600,26396394,1703,1703,1703,1703,0
20231220,121500,26396394,1703,1703,1703,1703,0
20231220,121400,26396394,1703,1703,1703,1703,0
20231220,121300,26396394,1703,1703,1703,1703,0
20231220,121200,26396394,1703,1703,1703,1703,0
20231220,121100,26396394,1703,1703,1703,1703,0
20231220,121000,26396394,1703,1703,1703,1703,0
20231220,120900,26396394,1703,1703,1703,1703,0
20231220,120800,26396394,1703,1703,1703,1703,274
20231220,120700,25929772,1703,1703,1703,1703,0
20231220,120600,25929772,1703,1703,1703,1703,0
20231220,120500,25929772,1703,1703,1703,1703,0
20231220,120400,25929772,1703,1703,1703,1703,0
20231220,120300,25929772,1703,1703,1703,1703,0
20231220,120200,25929772,1703,1703,1703,1703,0
20231220,120100,25929772,1703,1703,1703,1703,0
20231220,120000,25929772,1703,1703,1703,1703,0
20231220,115900,25929772,1703,1703,1703,1703,0
20231220,115800,25929772,1703,1703,1703,1703,13
20231220,115700,25907633,1703,1703,1703,1703,0
20231220,115600,25907633,1703,1703,1703,1703,0
20231220,115500,25907633,1703,1703,1703,1703,0
20231220,115400,25907633,1703,1703,1703,1703,0
20231220,115300,25907633,1703,1703,1703,1703,1
20231220,115200,25905930,1703,1703,1703,1703,0
20231220,115100,25905930,1703,1703,1703,1703,0
20231220,115000,25905930,1703,1703,1703,1703,0
20231220,114900,25905930,1703,1703,1703,1703,0
20231220,114800,25905930,1703,1703,1703,1703,0
20231220,114700,25905930,1703,1703,1703,1703,0
20231220,114600,25905930,1703,1703,1703,1703,0
20231220,114500,25905930,1703,1703,1703,1703,0
20231220,114400,25905930,1703,1703,1703,1703,0
20231220,114300,25905930,1703,1703,1703,1703,1
20231220,114200,25904227,1693,1693,1693,1693,0
20231220,114100,25904227,1693,1693,1693,1693,0
20231220,114000,25904227,1693,1693,1693,1693,0
20231220,113900,25904227,1693,1693,1693,1693,0
20231220,113800,25904227,1693,1693,1693,1693,0
20231220,113700,25904227,1693,1693,1693,1693,0
20231220,113600,25904227,1693,1693,1693,1693,0
20231220,113500,25904227,1693,1693,1693,1693,0
20231220,113400,25904227,1693,1693,1693,1693,0
20231220,113300,25904227,1693,1693,1693,1693,1
20231220,113200,25902534,1692,1692,1692,1692,0
20231220,113100,25902534,1692,1692,1692,1692,0
20231220,113000,25902534,1692,1692,1692,1692,0
20231220,112900,25902534,1692,1692,1692,1692,0
20231220,112800,25902534,1692,1692,1692,1692,0
20231220,112700,25902534,1692,1692,1692,1692,0
20231220,112600,25902534,1692,1692,1692,1692,0
20231220,112500,25902534,1692,1692,1692,1692,0
20231220,112400,25902534,1692,1692,1692,1692,0
20231220,112300,25902534,1692,1692,1692,1692,0
20231220,112200,25902534,1692,1692,1692,1692,0
20231220,112100,25902534,1692,1692,1692,1692,0
20231220,112000,25902534,1692,1692,1692,1692,0
20231220,111900,25902534,1692,1692,1692,1692,0
20231220,111800,25902534,1692,1692,1692,1692,0
20231220,111700,25902534,1692,1692,1692,1692,0
20231220,111600,25902534,1692,1692,1692,1692,0
20231220,111500,25902534,1692,1692,1692,1692,0
20231220,111400,25902534,1692,1692,1692,1692,0
20231220,111300,25902534,1692,1692,1692,1692,0
20231220,111200,25902534,1692,1692,1692,1692,0
20231220,111100,25902534,1692,1700,1700,1692,403
20231220,111000,25219756,1700,1700,1700,1700,62
20231220,110900,25114356,1705,1705,1705,1705,0
20231220,110800,25114356,1705,1705,1705,1705,0
20231220,110700,25114356,1705,1705,1705,1705,0
20231220,110600,25114356,1705,1705,1705,1705,0
20231220,110500,25114356,1705,1705,1705,1705,0
20231220,110400,25114356,1705,1705,1705,1705,0
20231220,110300,25114356,1705,1705,1705,1705,0
20231220,110200,25114356,1705,1705,1705,1705,0
20231220,110100,25114356,1705,1705,1705,1705,0
20231220,110000,25114356,1705,1705,1705,1705,0
20231220,105900,25114356,1705,1705,1705,1705,0
20231220,105800,25114356,1705,1705,1705,1705,0
20231220,105700,25114356,1705,1705,1705,1705,0
20231220,105600,25114356,1705,1705,1705,1705,0
20231220,105500,25114356,1705,1705,1705,1705,0
20231220,105400,25114356,1705,1705,1705,1705,0
20231220,105300,25114356,1705,1705,1705,1705,0
20231220,105200,25114356,1705,1705,1705,1705,0
20231220,105100,25114356,1705,1705,1705,1705,0
20231220,105000,25114356,1705,1705,1705,1705,0
20231220,104900,25114356,1705,1705,1705,1705,60
20231220,104800,25012056,1705,1705,1705,1705,0
20231220,104700,25012056,1705,1705,1705,1705,0
20231220,104600,25012056,1705,1705,1705,1705,0
20231220,104500,25012056,1705,1705,1705,1705,0
20231220,104400,25012056,1705,1705,1705,1705,0
20231220,104300,25012056,1705,1705,1705,1705,0
20231220,104200,25012056,1705,1705,1705,1705,1
20231220,104100,25010351,1702,1702,1702,1702,0
20231220,104000,25010351,1702,1702,1702,1702,4551
20231220,103900,17264549,1700,1700,1700,1700,0
20231220,103800,17264549,1700,1700,1700,1700,0
20231220,103700,17264549,1700,1700,1700,1700,0
20231220,103600,17264549,1700,1700,1700,1700,0
20231220,103500,17264549,1700,1700,1700,1700,0
20231220,103400,17264549,1700,1700,1700,1700,15
20231220,103300,17239049,1691,1691,1691,1691,30
20231220,103200,17188319,1691,1691,1691,1691,0
20231220,103100,17188319,1691,1691,1691,1691,0
20231220,103000,17188319,1691,1691,1691,1691,0
20231220,102900,17188319,1691,1691,1691,1691,0
20231220,102800,17188319,1691,1691,1691,1691,0
20231220,102700,17188319,1691,1691,1691,1691,0
20231220,102600,17188319,1691,1691,1691,1691,0
20231220,102500,17188319,1691,1691,1691,1691,87
20231220,102400,17041202,1691,1691,1691,1691,0
20231220,102300,17041202,1691,1691,1691,1691,0
20231220,102200,17041202,1691,1698,1698,1691,3392
20231220,102100,11288854,1698,1698,1698,1698,0
20231220,102000,11288854,1698,1698,1698,1698,0
20231220,101900,11288854,1698,1698,1698,1698,0
20231220,101800,11288854,1698,1698,1698,1698,0
20231220,101700,11288854,1698,1698,1698,1698,0
20231220,101600,11288854,1698,1698,1698,1698,0
20231220,101500,11288854,1698,1698,1698,1698,0
20231220,101400,11288854,1698,1699,1699,1698,350
20231220,101300,10694480,1701,1701,1701,1701,0
20231220,101200,10694480,1701,1701,1701,1701,0
20231220,101100,10694480,1701,1701,1701,1701,100
20231220,101000,10524380,1701,1701,1701,1701,0
20231220,100900,10524380,1701,1701,1701,1701,0
20231220,100800,10524380,1701,1701,1701,1701,0
20231220,100700,10524380,1701,1701,1701,1701,50
20231220,100600,10439330,1699,1699,1699,1699,0
20231220,100500,10439330,1699,1699,1699,1699,0
20231220,100400,10439330,1699,1699,1699,1699,0
20231220,100300,10439330,1699,1701,1701,1699,100
20231220,100200,10269412,1701,1701,1701,1701,0
20231220,100100,10269412,1701,1701,1701,1701,0
20231220,100000,10269412,1701,1701,1701,1701,0
20231220,095900,10269412,1701,1701,1701,1701,0
20231220,095800,10269412,1701,1701,1701,1701,130
20231220,095700,10048282,1701,1701,1701,1701,0
20231220,095600,10048282,1701,1701,1701,1701,252
20231220,095500,9619630,1702,1702,1702,1702,0
20231220,095400,9619630,1702,1702,1702,1702,0
20231220,095300,9619630,1702,1702,1702,1702,0
20231220,095200,9619630,1702,1702,1702,1702,0
20231220,095100,9619630,1702,1702,1702,1702,0
20231220,095000,9619630,1702,1702,1702,1702,20
20231220,094900,9585590,1701,1701,1701,1701,265
20231220,094800,9134825,1701,1701,1701,1701,145
20231220,094700,8888180,1701,1701,1701,1701,0
20231220,094600,8888180,1701,1701,1701,1701,0
20231220,094500,8888180,1701,1699,1701,1699,204
20231220,094400,8541182,1700,1701,1701,1700,302
20231220,094300,8027483,1702,1702,1702,1702,0
20231220,094200,8027483,1702,1702,1702,1702,10
20231220,094100,8010463,1702,1702,1702,1702,5
20231220,094000,8001953,1702,1702,1702,1702,544
20231220,093900,7076065,1702,1702,1702,1702,0
20231220,093800,7076065,1702,1702,1702,1702,0
20231220,093700,7076065,1702,1701,1702,1701,6
20231220,093600,7065858,1702,1702,1702,1702,0
20231220,093500,7065858,1702,1702,1702,1702,1870
20231220,093400,3883118,1702,1702,1702,1702,0
20231220,093300,3883118,1702,1702,1702,1702,315
20231220,093200,3346988,1706,1706,1706,1706,0
20231220,093100,3346988,1706,1706,1706,1706,136
20231220,093000,3114972,1706,1706,1706,1706,0
20231220,092900,3114972,1706,1706,1706,1706,116
20231220,092800,2917076,1706,1706,1706,1706,0
20231220,092700,2917076,1706,1706,1706,1706,0
20231220,092600,2917076,1706,1706,1706,1706,0
20231220,092500,2917076,1706,1706,1706,1706,0
20231220,092400,2917076,1706,1706,1706,1706,100
20231220,092300,2746476,1706,1706,1706,1706,0
20231220,092200,2746476,1706,1706,1706,1706,0
20231220,092100,2746476,1706,1706,1706,1706,500
20231220,092000,1893476,1706,1706,1706,1706,500
20231220,091900,1040476,1706,1706,1706,1706,100
20231220,091800,869876,1705,1705,1705,1705,0
20231220,091700,869876,1705,1705,1705,1705,0
20231220,091600,869876,1705,1704,1705,1704,50
20231220,091500,784627,1707,1707,1707,1707,0
20231220,091400,784627,1707,1707,1707,1707,0
20231220,091300,784627,1707,1707,1707,1707,0
20231220,091200,784627,1707,1707,1707,1707,0
20231220,091100,784627,1707,1707,1707,1707,0
20231220,091000,784627,1707,1707,1707,1707,0
20231220,090900,784627,1707,1707,1707,1707,0
20231220,090800,784627,1707,1707,1707,1707,0
20231220,090700,784627,1707,1707,1707,1707,0
20231220,090600,784627,1707,1707,1707,1707,1
20231220,090500,782920,1702,1702,1702,1702,0
20231220,090400,782920,1702,1702,1702,1702,0
20231220,090300,782920,1702,1702,1702,1702,0
20231220,090200,782920,1702,1702,1702,1702,0
20231220,090100,782920,1702,1702,1702,1702,0
20231220,090000,782920,1702,1702,1702,1702,460