KissMeData/023460/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190600,8544178,1801,1801,1801,1801,12
20231205,190500,8544178,1801,1801,1801,1801,0
20231205,190400,8544178,1801,1801,1801,1801,0
20231205,190300,8544178,1801,1801,1801,1801,0
20231205,190200,8544178,1801,1801,1801,1801,0
20231205,190100,8544178,1801,1801,1801,1801,0
20231205,190000,8544178,1801,1801,1801,1801,0
20231205,185900,8544178,1801,1801,1801,1801,0
20231205,185800,8544178,1801,1801,1801,1801,0
20231205,185700,8544178,1801,1801,1801,1801,0
20231205,185600,8544178,1801,1801,1801,1801,0
20231205,185500,8544178,1801,1801,1801,1801,0
20231205,185400,8544178,1801,1801,1801,1801,0
20231205,185300,8544178,1801,1801,1801,1801,0
20231205,185200,8544178,1801,1801,1801,1801,0
20231205,185100,8544178,1801,1801,1801,1801,0
20231205,185000,8544178,1801,1801,1801,1801,0
20231205,184900,8544178,1801,1801,1801,1801,0
20231205,184800,8544178,1801,1801,1801,1801,0
20231205,184700,8544178,1801,1801,1801,1801,0
20231205,184600,8544178,1801,1801,1801,1801,0
20231205,184500,8544178,1801,1801,1801,1801,0
20231205,184400,8544178,1801,1801,1801,1801,0
20231205,184300,8544178,1801,1801,1801,1801,0
20231205,184200,8544178,1801,1801,1801,1801,0
20231205,184100,8544178,1801,1801,1801,1801,0
20231205,184000,8544178,1801,1801,1801,1801,0
20231205,183900,8544178,1801,1801,1801,1801,0
20231205,183800,8544178,1801,1801,1801,1801,0
20231205,183700,8544178,1801,1801,1801,1801,0
20231205,183600,8544178,1801,1801,1801,1801,12
20231205,183500,8544178,1801,1801,1801,1801,0
20231205,183400,8544178,1801,1801,1801,1801,0
20231205,183300,8544178,1801,1801,1801,1801,0
20231205,183200,8544178,1801,1801,1801,1801,0
20231205,183100,8544178,1801,1801,1801,1801,0
20231205,183000,8544178,1801,1801,1801,1801,0
20231205,182900,8544178,1801,1801,1801,1801,0
20231205,182800,8544178,1801,1801,1801,1801,0
20231205,182700,8544178,1801,1801,1801,1801,0
20231205,182600,8544178,1801,1801,1801,1801,0
20231205,182500,8544178,1801,1801,1801,1801,0
20231205,182400,8544178,1801,1801,1801,1801,0
20231205,182300,8544178,1801,1801,1801,1801,0
20231205,182200,8544178,1801,1801,1801,1801,0
20231205,182100,8544178,1801,1801,1801,1801,0
20231205,182000,8544178,1801,1801,1801,1801,0
20231205,181900,8544178,1801,1801,1801,1801,0
20231205,181800,8544178,1801,1801,1801,1801,0
20231205,181700,8544178,1801,1801,1801,1801,0
20231205,181600,8544178,1801,1801,1801,1801,0
20231205,181500,8544178,1801,1801,1801,1801,0
20231205,181400,8544178,1801,1801,1801,1801,0
20231205,181300,8544178,1801,1801,1801,1801,0
20231205,181200,8544178,1801,1801,1801,1801,0
20231205,181100,8544178,1801,1801,1801,1801,0
20231205,181000,8544178,1801,1801,1801,1801,0
20231205,180900,8544178,1801,1801,1801,1801,0
20231205,180800,8544178,1801,1801,1801,1801,0
20231205,180700,8544178,1801,1801,1801,1801,0
20231205,180600,8544178,1801,1801,1801,1801,12
20231205,180500,8544178,1801,1801,1801,1801,0
20231205,180400,8544178,1801,1801,1801,1801,0
20231205,180300,8544178,1801,1801,1801,1801,0
20231205,180200,8544178,1801,1801,1801,1801,0
20231205,180100,8544178,1801,1801,1801,1801,0
20231205,180000,8544178,1801,1801,1801,1801,0
20231205,175900,8544178,1801,1801,1801,1801,0
20231205,175800,8544178,1801,1801,1801,1801,0
20231205,175700,8544178,1801,1801,1801,1801,0
20231205,175600,8544178,1801,1801,1801,1801,0
20231205,175500,8544178,1801,1801,1801,1801,0
20231205,175400,8544178,1801,1801,1801,1801,0
20231205,175300,8544178,1801,1801,1801,1801,0
20231205,175200,8544178,1801,1801,1801,1801,0
20231205,175100,8544178,1801,1801,1801,1801,0
20231205,175000,8544178,1801,1801,1801,1801,0
20231205,174900,8544178,1801,1801,1801,1801,0
20231205,174800,8544178,1801,1801,1801,1801,0
20231205,174700,8544178,1801,1801,1801,1801,0
20231205,174600,8544178,1801,1801,1801,1801,0
20231205,174500,8544178,1801,1801,1801,1801,0
20231205,174400,8544178,1801,1801,1801,1801,0
20231205,174300,8544178,1801,1801,1801,1801,0
20231205,174200,8544178,1801,1801,1801,1801,0
20231205,174100,8544178,1801,1801,1801,1801,0
20231205,174000,8544178,1801,1801,1801,1801,0
20231205,173900,8544178,1801,1801,1801,1801,0
20231205,173800,8544178,1801,1801,1801,1801,0
20231205,173700,8544178,1801,1801,1801,1801,0
20231205,173600,8544178,1801,1801,1801,1801,12
20231205,173500,8544178,1801,1801,1801,1801,0
20231205,173400,8544178,1801,1801,1801,1801,0
20231205,173300,8544178,1801,1801,1801,1801,0
20231205,173200,8544178,1801,1801,1801,1801,0
20231205,173100,8544178,1801,1801,1801,1801,0
20231205,173000,8544178,1801,1801,1801,1801,0
20231205,172900,8544178,1801,1801,1801,1801,0
20231205,172800,8544178,1801,1801,1801,1801,0
20231205,172700,8544178,1801,1801,1801,1801,0
20231205,172600,8544178,1801,1801,1801,1801,0
20231205,172500,8544178,1801,1801,1801,1801,0
20231205,172400,8544178,1801,1801,1801,1801,0
20231205,172300,8544178,1801,1801,1801,1801,0
20231205,172200,8544178,1801,1801,1801,1801,0
20231205,172100,8544178,1801,1801,1801,1801,0
20231205,172000,8544178,1801,1801,1801,1801,0
20231205,171900,8544178,1801,1801,1801,1801,0
20231205,171800,8544178,1801,1801,1801,1801,0
20231205,171700,8544178,1801,1801,1801,1801,0
20231205,171600,8544178,1801,1801,1801,1801,0
20231205,171500,8544178,1801,1801,1801,1801,0
20231205,171400,8544178,1801,1801,1801,1801,0
20231205,171300,8544178,1801,1801,1801,1801,0
20231205,171200,8544178,1801,1801,1801,1801,0
20231205,171100,8544178,1801,1801,1801,1801,0
20231205,171000,8544178,1801,1801,1801,1801,0
20231205,170900,8544178,1801,1801,1801,1801,0
20231205,170800,8544178,1801,1801,1801,1801,0
20231205,170700,8544178,1801,1801,1801,1801,0
20231205,170600,8544178,1801,1801,1801,1801,12
20231205,170500,8544178,1801,1801,1801,1801,0
20231205,170400,8544178,1801,1801,1801,1801,0
20231205,170300,8544178,1801,1801,1801,1801,0
20231205,170200,8544178,1801,1801,1801,1801,0
20231205,170100,8544178,1801,1801,1801,1801,0
20231205,170000,8544178,1801,1801,1801,1801,0
20231205,165900,8544178,1801,1801,1801,1801,0
20231205,165800,8544178,1801,1801,1801,1801,0
20231205,165700,8544178,1801,1801,1801,1801,0
20231205,165600,8544178,1801,1801,1801,1801,0
20231205,165500,8544178,1801,1801,1801,1801,0
20231205,165400,8544178,1801,1801,1801,1801,0
20231205,165300,8544178,1801,1801,1801,1801,0
20231205,165200,8544178,1801,1801,1801,1801,0
20231205,165100,8544178,1801,1801,1801,1801,0
20231205,165000,8544178,1801,1801,1801,1801,0
20231205,164900,8544178,1801,1801,1801,1801,0
20231205,164800,8544178,1801,1801,1801,1801,0
20231205,164700,8544178,1801,1801,1801,1801,0
20231205,164600,8544178,1801,1801,1801,1801,0
20231205,164500,8544178,1801,1801,1801,1801,0
20231205,164400,8544178,1801,1801,1801,1801,0
20231205,164300,8544178,1801,1801,1801,1801,0
20231205,164200,8544178,1801,1801,1801,1801,0
20231205,164100,8544178,1801,1801,1801,1801,0
20231205,164000,8544178,1801,1801,1801,1801,0
20231205,163900,8544178,1801,1801,1801,1801,0
20231205,163800,8544178,1801,1801,1801,1801,0
20231205,163700,8544178,1801,1801,1801,1801,0
20231205,163600,8544178,1801,1801,1801,1801,12
20231205,163500,8544178,1801,1801,1801,1801,0
20231205,163400,8544178,1801,1801,1801,1801,0
20231205,163300,8544178,1801,1801,1801,1801,0
20231205,163200,8544178,1801,1801,1801,1801,0
20231205,163100,8544178,1801,1801,1801,1801,0
20231205,163000,8544178,1801,1801,1801,1801,0
20231205,162900,8544178,1801,1801,1801,1801,0
20231205,162800,8544178,1801,1801,1801,1801,0
20231205,162700,8544178,1801,1801,1801,1801,0
20231205,162600,8544178,1801,1801,1801,1801,0
20231205,162500,8544178,1801,1801,1801,1801,0
20231205,162400,8544178,1801,1801,1801,1801,0
20231205,162300,8544178,1801,1801,1801,1801,0
20231205,162200,8544178,1801,1801,1801,1801,0
20231205,162100,8544178,1801,1801,1801,1801,0
20231205,162000,8544178,1801,1801,1801,1801,0
20231205,161900,8544178,1801,1801,1801,1801,0
20231205,161800,8544178,1801,1801,1801,1801,0
20231205,161700,8544178,1801,1801,1801,1801,0
20231205,161600,8544178,1801,1801,1801,1801,0
20231205,161500,8544178,1801,1801,1801,1801,0
20231205,161400,8544178,1801,1801,1801,1801,0
20231205,161300,8544178,1801,1801,1801,1801,0
20231205,161200,8544178,1801,1801,1801,1801,0
20231205,161100,8544178,1801,1801,1801,1801,0
20231205,161000,8544178,1801,1801,1801,1801,0
20231205,160900,8544178,1801,1801,1801,1801,0
20231205,160800,8544178,1801,1801,1801,1801,0
20231205,160700,8544178,1801,1801,1801,1801,0
20231205,160600,8544178,1801,1801,1801,1801,12
20231205,160500,8544178,1801,1801,1801,1801,0
20231205,160400,8544178,1801,1801,1801,1801,0
20231205,160300,8544178,1801,1801,1801,1801,0
20231205,160200,8544178,1801,1801,1801,1801,0
20231205,160100,8544178,1801,1801,1801,1801,0
20231205,160000,8544178,1801,1801,1801,1801,0
20231205,155900,8544178,1801,1801,1801,1801,0
20231205,155800,8544178,1801,1801,1801,1801,0
20231205,155700,8544178,1801,1801,1801,1801,0
20231205,155600,8544178,1801,1801,1801,1801,0
20231205,155500,8544178,1801,1801,1801,1801,0
20231205,155400,8544178,1801,1801,1801,1801,0
20231205,155300,8544178,1801,1801,1801,1801,0
20231205,155200,8544178,1801,1801,1801,1801,0
20231205,155100,8544178,1801,1801,1801,1801,0
20231205,155000,8544178,1801,1801,1801,1801,0
20231205,154900,8544178,1801,1801,1801,1801,0
20231205,154800,8544178,1801,1801,1801,1801,0
20231205,154700,8544178,1801,1801,1801,1801,0
20231205,154600,8544178,1801,1801,1801,1801,0
20231205,154500,8544178,1801,1801,1801,1801,0
20231205,154400,8544178,1801,1801,1801,1801,0
20231205,154300,8544178,1801,1801,1801,1801,0
20231205,154200,8544178,1801,1801,1801,1801,0
20231205,154100,8544178,1801,1801,1801,1801,0
20231205,154000,8544178,1801,1801,1801,1801,0
20231205,153900,8544178,1801,1801,1801,1801,0
20231205,153800,8544178,1801,1801,1801,1801,0
20231205,153700,8544178,1801,1801,1801,1801,0
20231205,153600,8544178,1801,1801,1801,1801,12
20231205,153500,8544178,1801,1801,1801,1801,0
20231205,153400,8544178,1801,1801,1801,1801,0
20231205,153300,8544178,1801,1801,1801,1801,0
20231205,153200,8544178,1801,1801,1801,1801,0
20231205,153100,8544178,1801,1801,1801,1801,0
20231205,153000,8544178,1801,1801,1801,1801,12
20231205,152900,8522566,1801,1801,1801,1801,0
20231205,152800,8522566,1801,1801,1801,1801,0
20231205,152700,8522566,1801,1801,1801,1801,0
20231205,152600,8522566,1801,1801,1801,1801,0
20231205,152500,8522566,1801,1801,1801,1801,0
20231205,152400,8522566,1801,1801,1801,1801,0
20231205,152300,8522566,1801,1801,1801,1801,0
20231205,152200,8522566,1801,1801,1801,1801,0
20231205,152100,8522566,1801,1801,1801,1801,0
20231205,152000,8522566,1801,1801,1801,1801,0
20231205,151900,8522566,1801,1801,1801,1801,6
20231205,151800,8511760,1801,1801,1801,1801,0
20231205,151700,8511760,1801,1801,1801,1801,0
20231205,151600,8511760,1801,1800,1801,1800,44
20231205,151500,8432557,1800,1800,1800,1800,0
20231205,151400,8432557,1800,1800,1800,1800,0
20231205,151300,8432557,1800,1800,1800,1800,0
20231205,151200,8432557,1800,1800,1800,1800,0
20231205,151100,8432557,1800,1800,1800,1800,0
20231205,151000,8432557,1800,1800,1800,1800,0
20231205,150900,8432557,1800,1800,1800,1800,0
20231205,150800,8432557,1800,1800,1800,1800,0
20231205,150700,8432557,1800,1800,1800,1800,0
20231205,150600,8432557,1800,1800,1800,1800,39
20231205,150500,8362357,1799,1799,1799,1799,0
20231205,150400,8362357,1799,1799,1799,1799,0
20231205,150300,8362357,1799,1799,1799,1799,0
20231205,150200,8362357,1799,1799,1799,1799,0
20231205,150100,8362357,1799,1799,1799,1799,0
20231205,150000,8362357,1799,1799,1799,1799,0
20231205,145900,8362357,1799,1799,1799,1799,0
20231205,145800,8362357,1799,1799,1799,1799,0
20231205,145700,8362357,1799,1799,1799,1799,0
20231205,145600,8362357,1799,1799,1799,1799,0
20231205,145500,8362357,1799,1799,1799,1799,0
20231205,145400,8362357,1799,1799,1799,1799,0
20231205,145300,8362357,1799,1799,1799,1799,157
20231205,145200,8079914,1799,1799,1799,1799,0
20231205,145100,8079914,1799,1799,1799,1799,0
20231205,145000,8079914,1799,1799,1799,1799,0
20231205,144900,8079914,1799,1799,1799,1799,144
20231205,144800,7820858,1796,1796,1796,1796,1
20231205,144700,7819062,1799,1799,1799,1799,0
20231205,144600,7819062,1799,1799,1799,1799,0
20231205,144500,7819062,1799,1799,1799,1799,0
20231205,144400,7819062,1799,1799,1799,1799,4
20231205,144300,7811866,1799,1799,1799,1799,0
20231205,144200,7811866,1799,1799,1799,1799,0
20231205,144100,7811866,1799,1799,1799,1799,0
20231205,144000,7811866,1799,1799,1799,1799,0
20231205,143900,7811866,1799,1799,1799,1799,0
20231205,143800,7811866,1799,1798,1799,1798,25
20231205,143700,7766912,1798,1798,1798,1798,0
20231205,143600,7766912,1798,1798,1798,1798,0
20231205,143500,7766912,1798,1798,1798,1798,0
20231205,143400,7766912,1798,1798,1798,1798,0
20231205,143300,7766912,1798,1798,1798,1798,0
20231205,143200,7766912,1798,1798,1798,1798,0
20231205,143100,7766912,1798,1798,1798,1798,0
20231205,143000,7766912,1798,1798,1798,1798,0
20231205,142900,7766912,1798,1798,1798,1798,3
20231205,142800,7761518,1797,1797,1797,1797,0
20231205,142700,7761518,1797,1797,1797,1797,2
20231205,142600,7757924,1797,1797,1797,1797,113
20231205,142500,7554863,1797,1797,1797,1797,0
20231205,142400,7554863,1797,1797,1797,1797,0
20231205,142300,7554863,1797,1797,1797,1797,0
20231205,142200,7554863,1797,1797,1797,1797,0
20231205,142100,7554863,1797,1797,1797,1797,4
20231205,142000,7547675,1797,1797,1797,1797,100
20231205,141900,7367975,1797,1797,1797,1797,0
20231205,141800,7367975,1797,1797,1797,1797,0
20231205,141700,7367975,1797,1797,1797,1797,0
20231205,141600,7367975,1797,1797,1797,1797,18
20231205,141500,7335629,1797,1797,1797,1797,4
20231205,141400,7328441,1797,1797,1797,1797,0
20231205,141300,7328441,1797,1797,1797,1797,0
20231205,141200,7328441,1797,1797,1797,1797,0
20231205,141100,7328441,1797,1797,1797,1797,0
20231205,141000,7328441,1797,1797,1797,1797,0
20231205,140900,7328441,1797,1797,1797,1797,0
20231205,140800,7328441,1797,1797,1797,1797,0
20231205,140700,7328441,1797,1797,1797,1797,0
20231205,140600,7328441,1797,1797,1797,1797,0
20231205,140500,7328441,1797,1797,1797,1797,0
20231205,140400,7328441,1797,1797,1797,1797,0
20231205,140300,7328441,1797,1797,1797,1797,0
20231205,140200,7328441,1797,1797,1797,1797,0
20231205,140100,7328441,1797,1797,1797,1797,0
20231205,140000,7328441,1797,1797,1797,1797,0
20231205,135900,7328441,1797,1797,1797,1797,0
20231205,135800,7328441,1797,1797,1797,1797,0
20231205,135700,7328441,1797,1797,1797,1797,50
20231205,135600,7238591,1797,1797,1797,1797,0
20231205,135500,7238591,1797,1797,1797,1797,10
20231205,135400,7220621,1797,1797,1797,1796,13
20231205,135300,7197261,1797,1796,1797,1796,20
20231205,135200,7161334,1786,1786,1786,1786,0
20231205,135100,7161334,1786,1786,1786,1786,0
20231205,135000,7161334,1786,1786,1786,1786,20
20231205,134900,7125614,1785,1785,1785,1785,0
20231205,134800,7125614,1785,1785,1785,1785,0
20231205,134700,7125614,1785,1796,1796,1785,99
20231205,134600,6948222,1798,1798,1798,1798,0
20231205,134500,6948222,1798,1798,1798,1798,0
20231205,134400,6948222,1798,1798,1798,1798,0
20231205,134300,6948222,1798,1798,1798,1798,0
20231205,134200,6948222,1798,1798,1798,1798,0
20231205,134100,6948222,1798,1798,1798,1798,0
20231205,134000,6948222,1798,1798,1798,1798,0
20231205,133900,6948222,1798,1798,1798,1798,1
20231205,133800,6946424,1798,1798,1798,1798,0
20231205,133700,6946424,1798,1798,1798,1798,0
20231205,133600,6946424,1798,1798,1798,1798,0
20231205,133500,6946424,1798,1798,1798,1798,0
20231205,133400,6946424,1798,1798,1798,1798,0
20231205,133300,6946424,1798,1798,1798,1798,0
20231205,133200,6946424,1798,1798,1798,1798,0
20231205,133100,6946424,1798,1798,1798,1798,0
20231205,133000,6946424,1798,1798,1798,1798,0
20231205,132900,6946424,1798,1798,1798,1798,0
20231205,132800,6946424,1798,1798,1798,1798,9
20231205,132700,6930242,1798,1798,1798,1798,0
20231205,132600,6930242,1798,1798,1798,1798,0
20231205,132500,6930242,1798,1798,1798,1798,0
20231205,132400,6930242,1798,1798,1798,1798,0
20231205,132300,6930242,1798,1798,1798,1798,0
20231205,132200,6930242,1798,1798,1798,1798,0
20231205,132100,6930242,1798,1798,1798,1798,6
20231205,132000,6919454,1798,1798,1798,1798,0
20231205,131900,6919454,1798,1798,1798,1798,0
20231205,131800,6919454,1798,1798,1798,1798,0
20231205,131700,6919454,1798,1798,1798,1798,0
20231205,131600,6919454,1798,1798,1798,1798,0
20231205,131500,6919454,1798,1798,1798,1798,0
20231205,131400,6919454,1798,1798,1798,1798,0
20231205,131300,6919454,1798,1798,1798,1798,0
20231205,131200,6919454,1798,1798,1798,1798,0
20231205,131100,6919454,1798,1798,1798,1798,0
20231205,131000,6919454,1798,1798,1798,1798,0
20231205,130900,6919454,1798,1798,1798,1798,0
20231205,130800,6919454,1798,1798,1798,1798,0
20231205,130700,6919454,1798,1798,1798,1798,0
20231205,130600,6919454,1798,1798,1798,1798,0
20231205,130500,6919454,1798,1798,1798,1798,0
20231205,130400,6919454,1798,1798,1798,1798,0
20231205,130300,6919454,1798,1798,1798,1798,0
20231205,130200,6919454,1798,1798,1798,1798,0
20231205,130100,6919454,1798,1798,1798,1798,0
20231205,130000,6919454,1798,1798,1798,1798,0
20231205,125900,6919454,1798,1798,1798,1798,0
20231205,125800,6919454,1798,1798,1798,1798,62
20231205,125700,6807978,1798,1798,1798,1798,0
20231205,125600,6807978,1798,1798,1798,1798,0
20231205,125500,6807978,1798,1798,1798,1798,0
20231205,125400,6807978,1798,1798,1798,1798,0
20231205,125300,6807978,1798,1798,1798,1798,0
20231205,125200,6807978,1798,1798,1798,1798,0
20231205,125100,6807978,1798,1798,1798,1798,0
20231205,125000,6807978,1798,1798,1798,1798,0
20231205,124900,6807978,1798,1798,1798,1798,0
20231205,124800,6807978,1798,1798,1798,1798,0
20231205,124700,6807978,1798,1797,1798,1797,2
20231205,124600,6804383,1796,1796,1796,1796,0
20231205,124500,6804383,1796,1796,1796,1796,0
20231205,124400,6804383,1796,1796,1796,1796,0
20231205,124300,6804383,1796,1796,1796,1796,0
20231205,124200,6804383,1796,1796,1796,1796,1
20231205,124100,6802587,1798,1798,1798,1798,0
20231205,124000,6802587,1798,1798,1798,1798,0
20231205,123900,6802587,1798,1798,1798,1798,0
20231205,123800,6802587,1798,1798,1798,1798,0
20231205,123700,6802587,1798,1798,1798,1798,10
20231205,123600,6784607,1796,1796,1796,1796,0
20231205,123500,6784607,1796,1796,1796,1796,0
20231205,123400,6784607,1796,1796,1796,1796,0
20231205,123300,6784607,1796,1796,1796,1796,0
20231205,123200,6784607,1796,1796,1796,1796,0
20231205,123100,6784607,1796,1796,1796,1796,0
20231205,123000,6784607,1796,1796,1796,1796,0
20231205,122900,6784607,1796,1796,1796,1796,1
20231205,122800,6782811,1796,1798,1798,1796,34
20231205,122700,6721681,1799,1799,1799,1799,0
20231205,122600,6721681,1799,1799,1799,1799,0
20231205,122500,6721681,1799,1799,1799,1799,0
20231205,122400,6721681,1799,1799,1799,1799,0
20231205,122300,6721681,1799,1799,1799,1799,0
20231205,122200,6721681,1799,1799,1799,1799,0
20231205,122100,6721681,1799,1799,1799,1799,0
20231205,122000,6721681,1799,1799,1799,1799,0
20231205,121900,6721681,1799,1799,1799,1799,0
20231205,121800,6721681,1799,1799,1799,1799,0
20231205,121700,6721681,1799,1799,1799,1799,0
20231205,121600,6721681,1799,1799,1799,1799,0
20231205,121500,6721681,1799,1799,1799,1799,0
20231205,121400,6721681,1799,1799,1799,1799,0
20231205,121300,6721681,1799,1799,1799,1799,0
20231205,121200,6721681,1799,1799,1799,1799,0
20231205,121100,6721681,1799,1799,1799,1799,0
20231205,121000,6721681,1799,1799,1799,1799,0
20231205,120900,6721681,1799,1799,1799,1799,0
20231205,120800,6721681,1799,1799,1799,1799,0
20231205,120700,6721681,1799,1799,1799,1799,0
20231205,120600,6721681,1799,1799,1799,1799,0
20231205,120500,6721681,1799,1799,1799,1799,0
20231205,120400,6721681,1799,1799,1799,1799,0
20231205,120300,6721681,1799,1799,1799,1799,0
20231205,120200,6721681,1799,1799,1799,1799,0
20231205,120100,6721681,1799,1799,1799,1799,0
20231205,120000,6721681,1799,1799,1799,1799,3
20231205,115900,6716284,1799,1799,1799,1799,0
20231205,115800,6716284,1799,1799,1799,1799,25
20231205,115700,6671309,1799,1799,1799,1799,0
20231205,115600,6671309,1799,1799,1799,1799,0
20231205,115500,6671309,1799,1799,1799,1799,0
20231205,115400,6671309,1799,1799,1799,1799,0
20231205,115300,6671309,1799,1799,1799,1799,0
20231205,115200,6671309,1799,1799,1799,1799,8
20231205,115100,6656917,1799,1799,1799,1799,0
20231205,115000,6656917,1799,1799,1799,1799,6
20231205,114900,6646123,1799,1799,1799,1799,0
20231205,114800,6646123,1799,1799,1799,1799,0
20231205,114700,6646123,1799,1799,1799,1799,0
20231205,114600,6646123,1799,1799,1799,1799,0
20231205,114500,6646123,1799,1799,1799,1799,0
20231205,114400,6646123,1799,1799,1799,1799,585
20231205,114300,5593708,1799,1799,1799,1799,0
20231205,114200,5593708,1799,1799,1799,1799,0
20231205,114100,5593708,1799,1799,1799,1799,0
20231205,114000,5593708,1799,1799,1799,1799,0
20231205,113900,5593708,1799,1799,1799,1799,0
20231205,113800,5593708,1799,1799,1799,1799,0
20231205,113700,5593708,1799,1799,1799,1799,0
20231205,113600,5593708,1799,1799,1799,1799,0
20231205,113500,5593708,1799,1799,1799,1799,0
20231205,113400,5593708,1799,1799,1799,1799,0
20231205,113300,5593708,1799,1799,1799,1799,0
20231205,113200,5593708,1799,1799,1799,1799,0
20231205,113100,5593708,1799,1799,1799,1799,1
20231205,113000,5591909,1799,1799,1799,1799,0
20231205,112900,5591909,1799,1799,1799,1799,0
20231205,112800,5591909,1799,1799,1799,1799,0
20231205,112700,5591909,1799,1799,1799,1799,0
20231205,112600,5591909,1799,1799,1799,1799,0
20231205,112500,5591909,1799,1799,1799,1799,0
20231205,112400,5591909,1799,1799,1799,1799,0
20231205,112300,5591909,1799,1799,1799,1799,0
20231205,112200,5591909,1799,1799,1799,1799,1
20231205,112100,5590110,1795,1795,1795,1795,0
20231205,112000,5590110,1795,1795,1795,1795,446
20231205,111900,4789540,1799,1799,1799,1799,0
20231205,111800,4789540,1799,1799,1799,1799,1
20231205,111700,4787741,1795,1795,1795,1795,0
20231205,111600,4787741,1795,1795,1795,1795,0
20231205,111500,4787741,1795,1795,1795,1795,0
20231205,111400,4787741,1795,1797,1797,1795,1323
20231205,111300,2412952,1799,1799,1799,1799,0
20231205,111200,2412952,1799,1799,1799,1799,0
20231205,111100,2412952,1799,1799,1799,1799,0
20231205,111000,2412952,1799,1799,1799,1799,0
20231205,110900,2412952,1799,1799,1799,1799,0
20231205,110800,2412952,1799,1799,1799,1799,2
20231205,110700,2409354,1799,1798,1799,1795,1202
20231205,110600,251685,1799,1799,1799,1799,0
20231205,110500,251685,1799,1799,1799,1799,0
20231205,110400,251685,1799,1799,1799,1799,0
20231205,110300,251685,1799,1799,1799,1799,0
20231205,110200,251685,1799,1799,1799,1799,0
20231205,110100,251685,1799,1799,1799,1799,0
20231205,110000,251685,1799,1799,1799,1799,0
20231205,105900,251685,1799,1799,1799,1799,0
20231205,105800,251685,1799,1799,1799,1799,0
20231205,105700,251685,1799,1799,1799,1799,0
20231205,105600,251685,1799,1799,1799,1799,0
20231205,105500,251685,1799,1799,1799,1799,0
20231205,105400,251685,1799,1799,1799,1799,0
20231205,105300,251685,1799,1799,1799,1799,0
20231205,105200,251685,1799,1798,1799,1798,4
20231205,105100,244492,1799,1799,1799,1799,0
20231205,105000,244492,1799,1799,1799,1799,0
20231205,104900,244492,1799,1799,1799,1799,0
20231205,104800,244492,1799,1799,1799,1799,0
20231205,104700,244492,1799,1799,1799,1799,0
20231205,104600,244492,1799,1799,1799,1799,0
20231205,104500,244492,1799,1799,1799,1799,0
20231205,104400,244492,1799,1799,1799,1799,0
20231205,104300,244492,1799,1799,1799,1799,0
20231205,104200,244492,1799,1799,1799,1799,5
20231205,104100,235497,1799,1799,1799,1799,0
20231205,104000,235497,1799,1799,1799,1799,0
20231205,103900,235497,1799,1799,1799,1799,0
20231205,103800,235497,1799,1799,1799,1799,0
20231205,103700,235497,1799,1799,1799,1799,0
20231205,103600,235497,1799,1799,1799,1799,0
20231205,103500,235497,1799,1799,1799,1799,0
20231205,103400,235497,1799,1799,1799,1799,0
20231205,103300,235497,1799,1799,1799,1799,0
20231205,103200,235497,1799,1799,1799,1799,0
20231205,103100,235497,1799,1799,1799,1799,0
20231205,103000,235497,1799,1799,1799,1799,0
20231205,102900,235497,1799,1799,1799,1799,0
20231205,102800,235497,1799,1799,1799,1799,0
20231205,102700,235497,1799,1799,1799,1799,0
20231205,102600,235497,1799,1799,1799,1799,0
20231205,102500,235497,1799,1799,1799,1799,0
20231205,102400,235497,1799,1799,1799,1799,0
20231205,102300,235497,1799,1799,1799,1799,0
20231205,102200,235497,1799,1799,1799,1799,0
20231205,102100,235497,1799,1799,1799,1799,0
20231205,102000,235497,1799,1799,1799,1799,0
20231205,101900,235497,1799,1799,1799,1799,0
20231205,101800,235497,1799,1799,1799,1799,0
20231205,101700,235497,1799,1799,1799,1799,0
20231205,101600,235497,1799,1799,1799,1799,0
20231205,101500,235497,1799,1799,1799,1799,0
20231205,101400,235497,1799,1799,1799,1799,0
20231205,101300,235497,1799,1799,1799,1799,0
20231205,101200,235497,1799,1799,1799,1799,0
20231205,101100,235497,1799,1799,1799,1799,3
20231205,101000,230100,1799,1799,1799,1799,0
20231205,100900,230100,1799,1799,1799,1799,0
20231205,100800,230100,1799,1799,1799,1799,0
20231205,100700,230100,1799,1799,1799,1799,0
20231205,100600,230100,1799,1799,1799,1799,0
20231205,100500,230100,1799,1799,1799,1799,0
20231205,100400,230100,1799,1799,1799,1799,0
20231205,100300,230100,1799,1799,1799,1799,0
20231205,100200,230100,1799,1799,1799,1799,0
20231205,100100,230100,1799,1799,1799,1799,0
20231205,100000,230100,1799,1799,1799,1799,0
20231205,095900,230100,1799,1799,1799,1799,0
20231205,095800,230100,1799,1799,1799,1799,0
20231205,095700,230100,1799,1799,1799,1799,0
20231205,095600,230100,1799,1799,1799,1799,0
20231205,095500,230100,1799,1799,1799,1799,0
20231205,095400,230100,1799,1799,1799,1799,0
20231205,095300,230100,1799,1799,1799,1799,0
20231205,095200,230100,1799,1799,1799,1799,0
20231205,095100,230100,1799,1799,1799,1799,0
20231205,095000,230100,1799,1799,1799,1799,0
20231205,094900,230100,1799,1799,1799,1799,0
20231205,094800,230100,1799,1799,1799,1799,0
20231205,094700,230100,1799,1799,1799,1799,2
20231205,094600,226502,1799,1799,1799,1799,0
20231205,094500,226502,1799,1799,1799,1799,0
20231205,094400,226502,1799,1799,1799,1799,0
20231205,094300,226502,1799,1799,1799,1799,0
20231205,094200,226502,1799,1799,1799,1799,0
20231205,094100,226502,1799,1799,1799,1799,0
20231205,094000,226502,1799,1799,1799,1799,0
20231205,093900,226502,1799,1799,1799,1799,1
20231205,093800,224703,1799,1799,1799,1799,14
20231205,093700,199517,1799,1799,1799,1799,12
20231205,093600,177929,1799,1798,1799,1796,67
20231205,093500,57566,1799,1799,1799,1799,2
20231205,093400,53968,1798,1798,1798,1798,0
20231205,093300,53968,1798,1798,1798,1798,0
20231205,093200,53968,1798,1798,1798,1798,0
20231205,093100,53968,1798,1798,1798,1798,0
20231205,093000,53968,1798,1798,1798,1798,0
20231205,092900,53968,1798,1798,1798,1798,0
20231205,092800,53968,1798,1798,1798,1798,0
20231205,092700,53968,1798,1798,1798,1798,0
20231205,092600,53968,1798,1798,1798,1798,0
20231205,092500,53968,1798,1798,1798,1798,0
20231205,092400,53968,1798,1798,1798,1798,0
20231205,092300,53968,1798,1798,1798,1798,0
20231205,092200,53968,1798,1798,1798,1798,0
20231205,092100,53968,1798,1798,1798,1798,0
20231205,092000,53968,1798,1798,1798,1798,0
20231205,091900,53968,1798,1798,1798,1798,0
20231205,091800,53968,1798,1798,1798,1798,0
20231205,091700,53968,1798,1798,1798,1798,0
20231205,091600,53968,1798,1798,1798,1798,0
20231205,091500,53968,1798,1798,1798,1798,0
20231205,091400,53968,1798,1798,1798,1798,0
20231205,091300,53968,1798,1798,1798,1798,0
20231205,091200,53968,1798,1798,1798,1798,0
20231205,091100,53968,1798,1798,1798,1798,0
20231205,091000,53968,1798,1798,1798,1798,0
20231205,090900,53968,1798,1798,1798,1798,0
20231205,090800,53968,1798,1798,1798,1798,1
20231205,090700,52170,1798,1798,1798,1798,1
20231205,090600,50372,1799,1799,1799,1799,0
20231205,090500,50372,1799,1799,1799,1799,0
20231205,090400,50372,1799,1799,1799,1799,0
20231205,090300,50372,1799,1799,1799,1799,0
20231205,090200,50372,1799,1799,1799,1799,4
20231205,090100,43176,1799,1799,1799,1799,6
20231205,090000,32382,1799,1799,1799,1799,18