KissMeData/019490/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,190300,31947431,1412,1412,1412,1412,1592
20231208,190200,31947431,1412,1412,1412,1412,0
20231208,190100,31947431,1412,1412,1412,1412,0
20231208,190000,31947431,1412,1412,1412,1412,0
20231208,185900,31947431,1412,1412,1412,1412,0
20231208,185800,31947431,1412,1412,1412,1412,0
20231208,185700,31947431,1412,1412,1412,1412,0
20231208,185600,31947431,1412,1412,1412,1412,0
20231208,185500,31947431,1412,1412,1412,1412,0
20231208,185400,31947431,1412,1412,1412,1412,0
20231208,185300,31947431,1412,1412,1412,1412,0
20231208,185200,31947431,1412,1412,1412,1412,0
20231208,185100,31947431,1412,1412,1412,1412,0
20231208,185000,31947431,1412,1412,1412,1412,0
20231208,184900,31947431,1412,1412,1412,1412,0
20231208,184800,31947431,1412,1412,1412,1412,0
20231208,184700,31947431,1412,1412,1412,1412,0
20231208,184600,31947431,1412,1412,1412,1412,0
20231208,184500,31947431,1412,1412,1412,1412,0
20231208,184400,31947431,1412,1412,1412,1412,0
20231208,184300,31947431,1412,1412,1412,1412,0
20231208,184200,31947431,1412,1412,1412,1412,0
20231208,184100,31947431,1412,1412,1412,1412,0
20231208,184000,31947431,1412,1412,1412,1412,0
20231208,183900,31947431,1412,1412,1412,1412,0
20231208,183800,31947431,1412,1412,1412,1412,0
20231208,183700,31947431,1412,1412,1412,1412,0
20231208,183600,31947431,1412,1412,1412,1412,0
20231208,183500,31947431,1412,1412,1412,1412,0
20231208,183400,31947431,1412,1412,1412,1412,0
20231208,183300,31947431,1412,1412,1412,1412,1592
20231208,183200,31947431,1412,1412,1412,1412,0
20231208,183100,31947431,1412,1412,1412,1412,0
20231208,183000,31947431,1412,1412,1412,1412,0
20231208,182900,31947431,1412,1412,1412,1412,0
20231208,182800,31947431,1412,1412,1412,1412,0
20231208,182700,31947431,1412,1412,1412,1412,0
20231208,182600,31947431,1412,1412,1412,1412,0
20231208,182500,31947431,1412,1412,1412,1412,0
20231208,182400,31947431,1412,1412,1412,1412,0
20231208,182300,31947431,1412,1412,1412,1412,0
20231208,182200,31947431,1412,1412,1412,1412,0
20231208,182100,31947431,1412,1412,1412,1412,0
20231208,182000,31947431,1412,1412,1412,1412,0
20231208,181900,31947431,1412,1412,1412,1412,0
20231208,181800,31947431,1412,1412,1412,1412,0
20231208,181700,31947431,1412,1412,1412,1412,0
20231208,181600,31947431,1412,1412,1412,1412,0
20231208,181500,31947431,1412,1412,1412,1412,0
20231208,181400,31947431,1412,1412,1412,1412,0
20231208,181300,31947431,1412,1412,1412,1412,0
20231208,181200,31947431,1412,1412,1412,1412,0
20231208,181100,31947431,1412,1412,1412,1412,0
20231208,181000,31947431,1412,1412,1412,1412,0
20231208,180900,31947431,1412,1412,1412,1412,0
20231208,180800,31947431,1412,1412,1412,1412,0
20231208,180700,31947431,1412,1412,1412,1412,0
20231208,180600,31947431,1412,1412,1412,1412,0
20231208,180500,31947431,1412,1412,1412,1412,0
20231208,180400,31947431,1412,1412,1412,1412,0
20231208,180300,31947431,1412,1412,1412,1412,1592
20231208,180200,31947431,1412,1412,1412,1412,0
20231208,180100,31947431,1412,1412,1412,1412,0
20231208,180000,31947431,1412,1412,1412,1412,0
20231208,175900,31947431,1412,1412,1412,1412,0
20231208,175800,31947431,1412,1412,1412,1412,0
20231208,175700,31947431,1412,1412,1412,1412,0
20231208,175600,31947431,1412,1412,1412,1412,0
20231208,175500,31947431,1412,1412,1412,1412,0
20231208,175400,31947431,1412,1412,1412,1412,0
20231208,175300,31947431,1412,1412,1412,1412,0
20231208,175200,31947431,1412,1412,1412,1412,0
20231208,175100,31947431,1412,1412,1412,1412,0
20231208,175000,31947431,1412,1412,1412,1412,0
20231208,174900,31947431,1412,1412,1412,1412,0
20231208,174800,31947431,1412,1412,1412,1412,0
20231208,174700,31947431,1412,1412,1412,1412,0
20231208,174600,31947431,1412,1412,1412,1412,0
20231208,174500,31947431,1412,1412,1412,1412,0
20231208,174400,31947431,1412,1412,1412,1412,0
20231208,174300,31947431,1412,1412,1412,1412,0
20231208,174200,31947431,1412,1412,1412,1412,0
20231208,174100,31947431,1412,1412,1412,1412,0
20231208,174000,31947431,1412,1412,1412,1412,0
20231208,173900,31947431,1412,1412,1412,1412,0
20231208,173800,31947431,1412,1412,1412,1412,0
20231208,173700,31947431,1412,1412,1412,1412,0
20231208,173600,31947431,1412,1412,1412,1412,0
20231208,173500,31947431,1412,1412,1412,1412,0
20231208,173400,31947431,1412,1412,1412,1412,0
20231208,173300,31947431,1412,1412,1412,1412,1592
20231208,173200,31947431,1412,1412,1412,1412,0
20231208,173100,31947431,1412,1412,1412,1412,0
20231208,173000,31947431,1412,1412,1412,1412,0
20231208,172900,31947431,1412,1412,1412,1412,0
20231208,172800,31947431,1412,1412,1412,1412,0
20231208,172700,31947431,1412,1412,1412,1412,0
20231208,172600,31947431,1412,1412,1412,1412,0
20231208,172500,31947431,1412,1412,1412,1412,0
20231208,172400,31947431,1412,1412,1412,1412,0
20231208,172300,31947431,1412,1412,1412,1412,0
20231208,172200,31947431,1412,1412,1412,1412,0
20231208,172100,31947431,1412,1412,1412,1412,0
20231208,172000,31947431,1412,1412,1412,1412,0
20231208,171900,31947431,1412,1412,1412,1412,0
20231208,171800,31947431,1412,1412,1412,1412,0
20231208,171700,31947431,1412,1412,1412,1412,0
20231208,171600,31947431,1412,1412,1412,1412,0
20231208,171500,31947431,1412,1412,1412,1412,0
20231208,171400,31947431,1412,1412,1412,1412,0
20231208,171300,31947431,1412,1412,1412,1412,0
20231208,171200,31947431,1412,1412,1412,1412,0
20231208,171100,31947431,1412,1412,1412,1412,0
20231208,171000,31947431,1412,1412,1412,1412,0
20231208,170900,31947431,1412,1412,1412,1412,0
20231208,170800,31947431,1412,1412,1412,1412,0
20231208,170700,31947431,1412,1412,1412,1412,0
20231208,170600,31947431,1412,1412,1412,1412,0
20231208,170500,31947431,1412,1412,1412,1412,0
20231208,170400,31947431,1412,1412,1412,1412,0
20231208,170300,31947431,1412,1412,1412,1412,1592
20231208,170200,31947431,1412,1412,1412,1412,0
20231208,170100,31947431,1412,1412,1412,1412,0
20231208,170000,31947431,1412,1412,1412,1412,0
20231208,165900,31947431,1412,1412,1412,1412,0
20231208,165800,31947431,1412,1412,1412,1412,0
20231208,165700,31947431,1412,1412,1412,1412,0
20231208,165600,31947431,1412,1412,1412,1412,0
20231208,165500,31947431,1412,1412,1412,1412,0
20231208,165400,31947431,1412,1412,1412,1412,0
20231208,165300,31947431,1412,1412,1412,1412,0
20231208,165200,31947431,1412,1412,1412,1412,0
20231208,165100,31947431,1412,1412,1412,1412,0
20231208,165000,31947431,1412,1412,1412,1412,0
20231208,164900,31947431,1412,1412,1412,1412,0
20231208,164800,31947431,1412,1412,1412,1412,0
20231208,164700,31947431,1412,1412,1412,1412,0
20231208,164600,31947431,1412,1412,1412,1412,0
20231208,164500,31947431,1412,1412,1412,1412,0
20231208,164400,31947431,1412,1412,1412,1412,0
20231208,164300,31947431,1412,1412,1412,1412,0
20231208,164200,31947431,1412,1412,1412,1412,0
20231208,164100,31947431,1412,1412,1412,1412,0
20231208,164000,31947431,1412,1412,1412,1412,0
20231208,163900,31947431,1412,1412,1412,1412,0
20231208,163800,31947431,1412,1412,1412,1412,0
20231208,163700,31947431,1412,1412,1412,1412,0
20231208,163600,31947431,1412,1412,1412,1412,0
20231208,163500,31947431,1412,1412,1412,1412,0
20231208,163400,31947431,1412,1412,1412,1412,0
20231208,163300,31947431,1412,1412,1412,1412,1592
20231208,163200,31947431,1412,1412,1412,1412,0
20231208,163100,31947431,1412,1412,1412,1412,0
20231208,163000,31947431,1412,1412,1412,1412,0
20231208,162900,31947431,1412,1412,1412,1412,0
20231208,162800,31947431,1412,1412,1412,1412,0
20231208,162700,31947431,1412,1412,1412,1412,0
20231208,162600,31947431,1412,1412,1412,1412,0
20231208,162500,31947431,1412,1412,1412,1412,0
20231208,162400,31947431,1412,1412,1412,1412,0
20231208,162300,31947431,1412,1412,1412,1412,0
20231208,162200,31947431,1412,1412,1412,1412,0
20231208,162100,31947431,1412,1412,1412,1412,0
20231208,162000,31947431,1412,1412,1412,1412,0
20231208,161900,31947431,1412,1412,1412,1412,0
20231208,161800,31947431,1412,1412,1412,1412,0
20231208,161700,31947431,1412,1412,1412,1412,0
20231208,161600,31947431,1412,1412,1412,1412,0
20231208,161500,31947431,1412,1412,1412,1412,0
20231208,161400,31947431,1412,1412,1412,1412,0
20231208,161300,31947431,1412,1412,1412,1412,0
20231208,161200,31947431,1412,1412,1412,1412,0
20231208,161100,31947431,1412,1412,1412,1412,0
20231208,161000,31947431,1412,1412,1412,1412,0
20231208,160900,31947431,1412,1412,1412,1412,0
20231208,160800,31947431,1412,1412,1412,1412,0
20231208,160700,31947431,1412,1412,1412,1412,0
20231208,160600,31947431,1412,1412,1412,1412,0
20231208,160500,31947431,1412,1412,1412,1412,0
20231208,160400,31947431,1412,1412,1412,1412,0
20231208,160300,31947431,1412,1412,1412,1412,1592
20231208,160200,31947431,1412,1412,1412,1412,0
20231208,160100,31947431,1412,1412,1412,1412,0
20231208,160000,31947431,1412,1412,1412,1412,0
20231208,155900,31947431,1412,1412,1412,1412,0
20231208,155800,31947431,1412,1412,1412,1412,0
20231208,155700,31947431,1412,1412,1412,1412,0
20231208,155600,31947431,1412,1412,1412,1412,0
20231208,155500,31947431,1412,1412,1412,1412,0
20231208,155400,31947431,1412,1412,1412,1412,0
20231208,155300,31947431,1412,1412,1412,1412,0
20231208,155200,31947431,1412,1412,1412,1412,0
20231208,155100,31947431,1412,1412,1412,1412,0
20231208,155000,31947431,1412,1412,1412,1412,0
20231208,154900,31947431,1412,1412,1412,1412,0
20231208,154800,31947431,1412,1412,1412,1412,0
20231208,154700,31947431,1412,1412,1412,1412,0
20231208,154600,31947431,1412,1412,1412,1412,0
20231208,154500,31947431,1412,1412,1412,1412,0
20231208,154400,31947431,1412,1412,1412,1412,0
20231208,154300,31947431,1412,1412,1412,1412,0
20231208,154200,31947431,1412,1412,1412,1412,0
20231208,154100,31947431,1412,1412,1412,1412,0
20231208,154000,31947431,1412,1412,1412,1412,0
20231208,153900,31947431,1412,1412,1412,1412,0
20231208,153800,31947431,1412,1412,1412,1412,0
20231208,153700,31947431,1412,1412,1412,1412,0
20231208,153600,31947431,1412,1412,1412,1412,0
20231208,153500,31947431,1412,1412,1412,1412,0
20231208,153400,31947431,1412,1412,1412,1412,0
20231208,153300,31947431,1412,1412,1412,1412,1592
20231208,153200,31947431,1412,1412,1412,1412,0
20231208,153100,31947431,1412,1412,1412,1412,0
20231208,153000,31947431,1412,1412,1412,1412,1592
20231208,152900,29699527,1419,1419,1419,1419,0
20231208,152800,29699527,1419,1419,1419,1419,0
20231208,152700,29699527,1419,1419,1419,1419,0
20231208,152600,29699527,1419,1419,1419,1419,0
20231208,152500,29699527,1419,1419,1419,1419,0
20231208,152400,29699527,1419,1419,1419,1419,0
20231208,152300,29699527,1419,1419,1419,1419,0
20231208,152200,29699527,1419,1419,1419,1419,0
20231208,152100,29699527,1419,1419,1419,1419,0
20231208,152000,29699527,1419,1419,1419,1419,0
20231208,151900,29699527,1419,1419,1419,1419,0
20231208,151800,29699527,1419,1419,1419,1419,0
20231208,151700,29699527,1419,1419,1419,1419,0
20231208,151600,29699527,1419,1419,1419,1419,368
20231208,151500,29177335,1417,1417,1417,1417,387
20231208,151400,28628956,1411,1411,1411,1411,110
20231208,151300,28473746,1414,1414,1414,1414,0
20231208,151200,28473746,1414,1414,1414,1414,0
20231208,151100,28473746,1414,1414,1414,1414,0
20231208,151000,28473746,1414,1414,1414,1414,0
20231208,150900,28473746,1414,1414,1414,1414,0
20231208,150800,28473746,1414,1414,1414,1414,0
20231208,150700,28473746,1414,1414,1414,1414,0
20231208,150600,28473746,1414,1414,1414,1414,0
20231208,150500,28473746,1414,1414,1414,1414,0
20231208,150400,28473746,1414,1414,1414,1414,625
20231208,150300,27589996,1413,1413,1413,1413,272
20231208,150200,27205660,1411,1411,1411,1411,0
20231208,150100,27205660,1411,1411,1411,1411,0
20231208,150000,27205660,1411,1411,1411,1411,0
20231208,145900,27205660,1411,1411,1411,1411,0
20231208,145800,27205660,1411,1411,1411,1411,1
20231208,145700,27204249,1414,1414,1414,1414,51
20231208,145600,27132135,1414,1414,1414,1414,0
20231208,145500,27132135,1414,1414,1414,1414,0
20231208,145400,27132135,1414,1414,1414,1414,0
20231208,145300,27132135,1414,1414,1414,1414,0
20231208,145200,27132135,1414,1414,1414,1414,0
20231208,145100,27132135,1414,1414,1414,1414,0
20231208,145000,27132135,1414,1414,1414,1414,0
20231208,144900,27132135,1414,1414,1414,1414,0
20231208,144800,27132135,1414,1414,1414,1414,1
20231208,144700,27130721,1417,1417,1417,1417,0
20231208,144600,27130721,1417,1417,1417,1417,0
20231208,144500,27130721,1417,1417,1417,1417,0
20231208,144400,27130721,1417,1417,1417,1417,0
20231208,144300,27130721,1417,1417,1417,1417,0
20231208,144200,27130721,1417,1417,1417,1417,484
20231208,144100,26444893,1418,1417,1418,1417,455
20231208,144000,25800152,1417,1417,1417,1417,0
20231208,143900,25800152,1417,1412,1417,1412,40
20231208,143800,25743582,1412,1412,1412,1412,4
20231208,143700,25737934,1412,1411,1412,1411,12
20231208,143600,25721000,1410,1410,1410,1410,58
20231208,143500,25639220,1407,1407,1407,1407,0
20231208,143400,25639220,1407,1407,1407,1407,0
20231208,143300,25639220,1407,1407,1407,1407,0
20231208,143200,25639220,1407,1407,1407,1407,0
20231208,143100,25639220,1407,1407,1407,1407,2
20231208,143000,25636406,1410,1410,1410,1410,0
20231208,142900,25636406,1410,1410,1410,1410,2
20231208,142800,25633586,1406,1406,1406,1406,0
20231208,142700,25633586,1406,1406,1406,1406,35
20231208,142600,25584376,1406,1406,1406,1406,0
20231208,142500,25584376,1406,1406,1406,1406,0
20231208,142400,25584376,1406,1406,1406,1406,0
20231208,142300,25584376,1406,1406,1406,1406,0
20231208,142200,25584376,1406,1406,1406,1406,0
20231208,142100,25584376,1406,1406,1406,1406,0
20231208,142000,25584376,1406,1406,1406,1406,0
20231208,141900,25584376,1406,1406,1406,1406,0
20231208,141800,25584376,1406,1406,1406,1406,0
20231208,141700,25584376,1406,1406,1406,1406,2
20231208,141600,25581564,1406,1406,1406,1406,0
20231208,141500,25581564,1406,1406,1406,1406,0
20231208,141400,25581564,1406,1406,1406,1406,0
20231208,141300,25581564,1406,1406,1406,1406,0
20231208,141200,25581564,1406,1406,1406,1406,0
20231208,141100,25581564,1406,1406,1406,1406,0
20231208,141000,25581564,1406,1406,1406,1406,0
20231208,140900,25581564,1406,1406,1406,1406,0
20231208,140800,25581564,1406,1406,1406,1406,0
20231208,140700,25581564,1406,1406,1406,1406,0
20231208,140600,25581564,1406,1406,1406,1406,72
20231208,140500,25480332,1406,1406,1406,1406,0
20231208,140400,25480332,1406,1406,1406,1406,0
20231208,140300,25480332,1406,1406,1406,1406,0
20231208,140200,25480332,1406,1406,1406,1406,0
20231208,140100,25480332,1406,1406,1406,1406,0
20231208,140000,25480332,1406,1406,1406,1406,0
20231208,135900,25480332,1406,1406,1406,1406,0
20231208,135800,25480332,1406,1406,1406,1406,0
20231208,135700,25480332,1406,1406,1406,1406,0
20231208,135600,25480332,1406,1406,1406,1406,0
20231208,135500,25480332,1406,1406,1406,1406,0
20231208,135400,25480332,1406,1406,1406,1406,0
20231208,135300,25480332,1406,1406,1406,1406,0
20231208,135200,25480332,1406,1406,1406,1406,1
20231208,135100,25478926,1406,1406,1406,1406,1
20231208,135000,25477520,1406,1406,1406,1406,50
20231208,134900,25407220,1406,1406,1406,1406,0
20231208,134800,25407220,1406,1406,1406,1406,100
20231208,134700,25266620,1406,1406,1406,1406,0
20231208,134600,25266620,1406,1406,1406,1406,0
20231208,134500,25266620,1406,1406,1406,1406,0
20231208,134400,25266620,1406,1406,1406,1406,0
20231208,134300,25266620,1406,1406,1406,1406,0
20231208,134200,25266620,1406,1407,1407,1406,2000
20231208,134100,22453620,1405,1405,1405,1405,0
20231208,134000,22453620,1405,1405,1405,1405,0
20231208,133900,22453620,1405,1405,1405,1405,0
20231208,133800,22453620,1405,1405,1405,1405,30
20231208,133700,22411470,1405,1405,1405,1405,0
20231208,133600,22411470,1405,1405,1405,1405,0
20231208,133500,22411470,1405,1405,1405,1405,0
20231208,133400,22411470,1405,1405,1405,1405,50
20231208,133300,22341220,1403,1403,1403,1403,0
20231208,133200,22341220,1403,1403,1403,1403,0
20231208,133100,22341220,1403,1404,1404,1403,281
20231208,133000,21946965,1405,1405,1405,1405,13
20231208,132900,21928700,1419,1419,1419,1419,0
20231208,132800,21928700,1419,1419,1419,1419,1
20231208,132700,21927281,1403,1403,1403,1403,0
20231208,132600,21927281,1403,1403,1403,1403,0
20231208,132500,21927281,1403,1404,1404,1403,101
20231208,132400,21785518,1413,1413,1413,1413,0
20231208,132300,21785518,1413,1413,1413,1413,1005
20231208,132200,20365453,1418,1418,1418,1418,0
20231208,132100,20365453,1418,1408,1418,1408,4961
20231208,132000,13359466,1408,1408,1408,1408,0
20231208,131900,13359466,1408,1408,1408,1408,0
20231208,131800,13359466,1408,1408,1408,1408,0
20231208,131700,13359466,1408,1408,1408,1408,0
20231208,131600,13359466,1408,1408,1408,1408,0
20231208,131500,13359466,1408,1408,1408,1408,0
20231208,131400,13359466,1408,1408,1408,1408,0
20231208,131300,13359466,1408,1408,1408,1408,0
20231208,131200,13359466,1408,1408,1408,1408,0
20231208,131100,13359466,1408,1408,1408,1408,1
20231208,131000,13358058,1403,1403,1403,1403,0
20231208,130900,13358058,1403,1403,1403,1403,0
20231208,130800,13358058,1403,1403,1403,1403,0
20231208,130700,13358058,1403,1403,1403,1403,0
20231208,130600,13358058,1403,1403,1403,1403,0
20231208,130500,13358058,1403,1403,1403,1403,0
20231208,130400,13358058,1403,1403,1403,1403,0
20231208,130300,13358058,1403,1403,1403,1403,0
20231208,130200,13358058,1403,1403,1403,1403,0
20231208,130100,13358058,1403,1403,1403,1403,0
20231208,130000,13358058,1403,1403,1403,1403,0
20231208,125900,13358058,1403,1406,1406,1403,431
20231208,125800,12753353,1406,1406,1406,1406,0
20231208,125700,12753353,1406,1406,1406,1406,0
20231208,125600,12753353,1406,1406,1406,1406,1
20231208,125500,12751947,1407,1407,1407,1407,0
20231208,125400,12751947,1407,1407,1407,1407,6
20231208,125300,12743505,1408,1408,1408,1408,0
20231208,125200,12743505,1408,1408,1408,1408,63
20231208,125100,12654801,1408,1408,1408,1408,13
20231208,125000,12636497,1409,1409,1409,1409,0
20231208,124900,12636497,1409,1409,1409,1409,0
20231208,124800,12636497,1409,1410,1410,1409,120
20231208,124700,12467300,1410,1410,1410,1410,50
20231208,124600,12396800,1410,1410,1410,1410,0
20231208,124500,12396800,1410,1410,1410,1410,0
20231208,124400,12396800,1410,1410,1410,1410,24
20231208,124300,12362960,1410,1410,1410,1410,0
20231208,124200,12362960,1410,1410,1410,1410,0
20231208,124100,12362960,1410,1410,1410,1410,0
20231208,124000,12362960,1410,1410,1410,1410,986
20231208,123900,10972700,1410,1410,1410,1410,0
20231208,123800,10972700,1410,1410,1410,1410,0
20231208,123700,10972700,1410,1410,1410,1410,0
20231208,123600,10972700,1410,1410,1410,1410,0
20231208,123500,10972700,1410,1410,1410,1410,0
20231208,123400,10972700,1410,1410,1410,1410,20
20231208,123300,10944500,1410,1410,1410,1410,0
20231208,123200,10944500,1410,1410,1410,1410,0
20231208,123100,10944500,1410,1410,1410,1410,0
20231208,123000,10944500,1410,1410,1410,1410,0
20231208,122900,10944500,1410,1410,1410,1410,0
20231208,122800,10944500,1410,1410,1410,1410,0
20231208,122700,10944500,1410,1410,1410,1410,0
20231208,122600,10944500,1410,1410,1410,1410,0
20231208,122500,10944500,1410,1410,1410,1410,0
20231208,122400,10944500,1410,1410,1410,1410,0
20231208,122300,10944500,1410,1410,1410,1410,0
20231208,122200,10944500,1410,1410,1410,1410,0
20231208,122100,10944500,1410,1410,1410,1410,0
20231208,122000,10944500,1410,1410,1410,1410,0
20231208,121900,10944500,1410,1410,1410,1410,6
20231208,121800,10936040,1410,1410,1410,1410,0
20231208,121700,10936040,1410,1409,1410,1409,2
20231208,121600,10933221,1401,1401,1401,1401,0
20231208,121500,10933221,1401,1401,1401,1401,4
20231208,121400,10927617,1401,1401,1401,1401,0
20231208,121300,10927617,1401,1401,1401,1401,0
20231208,121200,10927617,1401,1401,1401,1401,0
20231208,121100,10927617,1401,1401,1401,1401,0
20231208,121000,10927617,1401,1401,1401,1401,0
20231208,120900,10927617,1401,1401,1401,1401,0
20231208,120800,10927617,1401,1401,1401,1401,0
20231208,120700,10927617,1401,1401,1401,1401,0
20231208,120600,10927617,1401,1401,1401,1401,0
20231208,120500,10927617,1401,1401,1401,1401,0
20231208,120400,10927617,1401,1401,1401,1401,0
20231208,120300,10927617,1401,1401,1401,1401,50
20231208,120200,10857567,1401,1406,1406,1401,50
20231208,120100,10787440,1405,1405,1405,1405,0
20231208,120000,10787440,1405,1406,1406,1405,50
20231208,115900,10717187,1405,1405,1405,1405,50
20231208,115800,10646937,1410,1410,1410,1410,0
20231208,115700,10646937,1410,1410,1410,1410,0
20231208,115600,10646937,1410,1410,1410,1410,0
20231208,115500,10646937,1410,1410,1410,1410,0
20231208,115400,10646937,1410,1410,1410,1410,0
20231208,115300,10646937,1410,1410,1410,1410,0
20231208,115200,10646937,1410,1410,1410,1410,0
20231208,115100,10646937,1410,1410,1410,1410,0
20231208,115000,10646937,1410,1410,1410,1410,0
20231208,114900,10646937,1410,1410,1410,1410,0
20231208,114800,10646937,1410,1410,1410,1410,0
20231208,114700,10646937,1410,1410,1410,1410,0
20231208,114600,10646937,1410,1410,1410,1410,76
20231208,114500,10539777,1410,1410,1410,1410,0
20231208,114400,10539777,1410,1410,1410,1410,0
20231208,114300,10539777,1410,1410,1410,1410,0
20231208,114200,10539777,1410,1412,1413,1410,257
20231208,114100,10177402,1410,1410,1410,1410,0
20231208,114000,10177402,1410,1410,1410,1410,0
20231208,113900,10177402,1410,1410,1410,1410,0
20231208,113800,10177402,1410,1410,1410,1410,1000
20231208,113700,8767402,1407,1407,1407,1407,140
20231208,113600,8570422,1402,1402,1402,1402,0
20231208,113500,8570422,1402,1402,1402,1402,113
20231208,113400,8411996,1402,1402,1402,1402,55
20231208,113300,8334886,1402,1402,1402,1402,0
20231208,113200,8334886,1402,1402,1402,1402,600
20231208,113100,7493686,1401,1401,1401,1401,0
20231208,113000,7493686,1401,1401,1401,1401,0
20231208,112900,7493686,1401,1401,1401,1401,0
20231208,112800,7493686,1401,1401,1401,1401,0
20231208,112700,7493686,1401,1401,1401,1401,0
20231208,112600,7493686,1401,1401,1401,1401,184
20231208,112500,7235902,1401,1401,1401,1401,10
20231208,112400,7221892,1401,1401,1401,1401,0
20231208,112300,7221892,1401,1401,1401,1401,68
20231208,112200,7126624,1401,1400,1402,1400,202
20231208,112100,6843623,1400,1400,1400,1400,474
20231208,112000,6180023,1401,1401,1401,1401,1
20231208,111900,6178622,1400,1400,1400,1400,0
20231208,111800,6178622,1400,1400,1400,1400,0
20231208,111700,6178622,1400,1400,1400,1400,0
20231208,111600,6178622,1400,1400,1400,1400,0
20231208,111500,6178622,1400,1400,1400,1400,0
20231208,111400,6178622,1400,1400,1400,1400,0
20231208,111300,6178622,1400,1400,1400,1400,0
20231208,111200,6178622,1400,1400,1400,1400,0
20231208,111100,6178622,1400,1400,1400,1400,0
20231208,111000,6178622,1400,1400,1400,1400,0
20231208,110900,6178622,1400,1400,1400,1400,0
20231208,110800,6178622,1400,1400,1400,1400,0
20231208,110700,6178622,1400,1400,1400,1400,0
20231208,110600,6178622,1400,1400,1400,1400,0
20231208,110500,6178622,1400,1400,1400,1400,0
20231208,110400,6178622,1400,1400,1400,1400,0
20231208,110300,6178622,1400,1400,1400,1399,413
20231208,110200,5600831,1400,1400,1400,1400,54
20231208,110100,5525231,1400,1400,1400,1400,89
20231208,110000,5400631,1401,1401,1401,1401,700
20231208,105900,4419931,1402,1402,1402,1402,3
20231208,105800,4415725,1404,1404,1404,1404,0
20231208,105700,4415725,1404,1404,1404,1404,0
20231208,105600,4415725,1404,1404,1404,1404,0
20231208,105500,4415725,1404,1404,1404,1404,0
20231208,105400,4415725,1404,1404,1404,1404,0
20231208,105300,4415725,1404,1404,1404,1404,0
20231208,105200,4415725,1404,1404,1404,1404,0
20231208,105100,4415725,1404,1404,1404,1404,0
20231208,105000,4415725,1404,1404,1404,1404,0
20231208,104900,4415725,1404,1404,1404,1404,0
20231208,104800,4415725,1404,1404,1404,1404,0
20231208,104700,4415725,1404,1404,1404,1404,0
20231208,104600,4415725,1404,1404,1404,1404,0
20231208,104500,4415725,1404,1404,1404,1404,0
20231208,104400,4415725,1404,1404,1404,1404,0
20231208,104300,4415725,1404,1404,1404,1404,3
20231208,104200,4411513,1400,1400,1400,1400,0
20231208,104100,4411513,1400,1400,1400,1400,0
20231208,104000,4411513,1400,1400,1400,1400,433
20231208,103900,3805313,1401,1401,1401,1401,0
20231208,103800,3805313,1401,1401,1401,1401,0
20231208,103700,3805313,1401,1401,1401,1401,67
20231208,103600,3711446,1401,1401,1401,1401,0
20231208,103500,3711446,1401,1401,1401,1401,0
20231208,103400,3711446,1401,1401,1401,1401,0
20231208,103300,3711446,1401,1401,1401,1401,0
20231208,103200,3711446,1401,1401,1401,1401,0
20231208,103100,3711446,1401,1401,1401,1401,0
20231208,103000,3711446,1401,1401,1401,1401,0
20231208,102900,3711446,1401,1401,1401,1401,0
20231208,102800,3711446,1401,1401,1401,1401,0
20231208,102700,3711446,1401,1401,1401,1401,0
20231208,102600,3711446,1401,1401,1401,1401,0
20231208,102500,3711446,1401,1401,1401,1401,0
20231208,102400,3711446,1401,1401,1401,1401,0
20231208,102300,3711446,1401,1401,1401,1401,0
20231208,102200,3711446,1401,1401,1401,1401,10
20231208,102100,3697436,1400,1400,1400,1400,0
20231208,102000,3697436,1400,1400,1400,1400,0
20231208,101900,3697436,1400,1400,1400,1400,0
20231208,101800,3697436,1400,1400,1400,1400,0
20231208,101700,3697436,1400,1400,1400,1400,0
20231208,101600,3697436,1400,1400,1400,1400,0
20231208,101500,3697436,1400,1400,1400,1400,1038
20231208,101400,2244236,1400,1400,1400,1400,0
20231208,101300,2244236,1400,1400,1400,1400,0
20231208,101200,2244236,1400,1400,1400,1400,0
20231208,101100,2244236,1400,1400,1400,1400,0
20231208,101000,2244236,1400,1400,1400,1400,0
20231208,100900,2244236,1400,1400,1400,1400,0
20231208,100800,2244236,1400,1400,1400,1400,0
20231208,100700,2244236,1400,1400,1400,1400,0
20231208,100600,2244236,1400,1400,1400,1400,0
20231208,100500,2244236,1400,1400,1400,1400,0
20231208,100400,2244236,1400,1400,1400,1400,0
20231208,100300,2244236,1400,1400,1400,1400,0
20231208,100200,2244236,1400,1400,1400,1400,0
20231208,100100,2244236,1400,1400,1400,1400,0
20231208,100000,2244236,1400,1400,1400,1400,2
20231208,095900,2241436,1399,1399,1399,1399,0
20231208,095800,2241436,1399,1399,1399,1399,0
20231208,095700,2241436,1399,1399,1399,1399,0
20231208,095600,2241436,1399,1399,1399,1399,0
20231208,095500,2241436,1399,1399,1399,1396,311
20231208,095400,1807088,1399,1399,1399,1399,0
20231208,095300,1807088,1399,1399,1399,1399,0
20231208,095200,1807088,1399,1399,1399,1399,0
20231208,095100,1807088,1399,1399,1399,1399,0
20231208,095000,1807088,1399,1399,1399,1399,4
20231208,094900,1801492,1399,1399,1399,1399,0
20231208,094800,1801492,1399,1399,1399,1399,0
20231208,094700,1801492,1399,1399,1399,1399,0
20231208,094600,1801492,1399,1399,1399,1399,1
20231208,094500,1800093,1399,1400,1400,1399,11
20231208,094400,1784697,1401,1401,1401,1401,22
20231208,094300,1753875,1401,1401,1401,1401,0
20231208,094200,1753875,1401,1401,1401,1401,0
20231208,094100,1753875,1401,1401,1401,1401,0
20231208,094000,1753875,1401,1401,1401,1401,0
20231208,093900,1753875,1401,1401,1401,1401,0
20231208,093800,1753875,1401,1401,1401,1401,0
20231208,093700,1753875,1401,1401,1401,1401,0
20231208,093600,1753875,1401,1401,1401,1401,0
20231208,093500,1753875,1401,1401,1401,1401,0
20231208,093400,1753875,1401,1401,1401,1401,0
20231208,093300,1753875,1401,1401,1401,1401,0
20231208,093200,1753875,1401,1401,1401,1401,0
20231208,093100,1753875,1401,1401,1401,1401,50
20231208,093000,1683825,1401,1400,1401,1400,59
20231208,092900,1601175,1401,1403,1406,1401,101
20231208,092800,1459341,1403,1404,1404,1398,550
20231208,092700,690238,1406,1408,1408,1406,23
20231208,092600,657891,1413,1413,1413,1413,0
20231208,092500,657891,1413,1412,1413,1412,32
20231208,092400,612681,1413,1413,1413,1413,0
20231208,092300,612681,1413,1413,1413,1413,0
20231208,092200,612681,1413,1413,1413,1413,0
20231208,092100,612681,1413,1413,1413,1413,0
20231208,092000,612681,1413,1413,1413,1413,0
20231208,091900,612681,1413,1413,1413,1413,0
20231208,091800,612681,1413,1413,1413,1413,0
20231208,091700,612681,1413,1413,1413,1413,7
20231208,091600,602790,1419,1419,1419,1419,2
20231208,091500,599952,1420,1420,1420,1420,0
20231208,091400,599952,1420,1420,1420,1420,32
20231208,091300,554512,1407,1421,1422,1407,32
20231208,091200,509226,1408,1408,1408,1408,0
20231208,091100,509226,1408,1408,1408,1408,0
20231208,091000,509226,1408,1411,1411,1408,100
20231208,090900,368393,1408,1408,1408,1408,0
20231208,090800,368393,1408,1408,1439,1408,61
20231208,090700,280999,1398,1398,1398,1398,0
20231208,090600,280999,1398,1398,1399,1398,192
20231208,090500,12582,1398,1398,1398,1398,0
20231208,090400,12582,1398,1398,1398,1398,0
20231208,090300,12582,1398,1398,1398,1398,0
20231208,090200,12582,1398,1398,1398,1398,9
20231208,090100,0,1398,1398,1398,1398,0
20231208,090000,0,1398,1398,1398,1398,0