KissMeData/118000/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,201300,39472188,398,398,398,398,336
20231205,201200,39472188,398,398,398,398,0
20231205,201100,39472188,398,398,398,398,0
20231205,201000,39472188,398,398,398,398,0
20231205,200900,39472188,398,398,398,398,0
20231205,200800,39472188,398,398,398,398,0
20231205,200700,39472188,398,398,398,398,0
20231205,200600,39472188,398,398,398,398,0
20231205,200500,39472188,398,398,398,398,0
20231205,200400,39472188,398,398,398,398,0
20231205,200300,39472188,398,398,398,398,0
20231205,200200,39472188,398,398,398,398,0
20231205,200100,39472188,398,398,398,398,0
20231205,200000,39472188,398,398,398,398,0
20231205,195900,39472188,398,398,398,398,0
20231205,195800,39472188,398,398,398,398,0
20231205,195700,39472188,398,398,398,398,0
20231205,195600,39472188,398,398,398,398,0
20231205,195500,39472188,398,398,398,398,0
20231205,195400,39472188,398,398,398,398,0
20231205,195300,39472188,398,398,398,398,0
20231205,195200,39472188,398,398,398,398,0
20231205,195100,39472188,398,398,398,398,0
20231205,195000,39472188,398,398,398,398,0
20231205,194900,39472188,398,398,398,398,0
20231205,194800,39472188,398,398,398,398,0
20231205,194700,39472188,398,398,398,398,0
20231205,194600,39472188,398,398,398,398,0
20231205,194500,39472188,398,398,398,398,0
20231205,194400,39472188,398,398,398,398,0
20231205,194300,39472188,398,398,398,398,336
20231205,194200,39472188,398,398,398,398,0
20231205,194100,39472188,398,398,398,398,0
20231205,194000,39472188,398,398,398,398,0
20231205,193900,39472188,398,398,398,398,0
20231205,193800,39472188,398,398,398,398,0
20231205,193700,39472188,398,398,398,398,0
20231205,193600,39472188,398,398,398,398,0
20231205,193500,39472188,398,398,398,398,0
20231205,193400,39472188,398,398,398,398,0
20231205,193300,39472188,398,398,398,398,0
20231205,193200,39472188,398,398,398,398,0
20231205,193100,39472188,398,398,398,398,0
20231205,193000,39472188,398,398,398,398,0
20231205,192900,39472188,398,398,398,398,0
20231205,192800,39472188,398,398,398,398,0
20231205,192700,39472188,398,398,398,398,0
20231205,192600,39472188,398,398,398,398,0
20231205,192500,39472188,398,398,398,398,0
20231205,192400,39472188,398,398,398,398,0
20231205,192300,39472188,398,398,398,398,0
20231205,192200,39472188,398,398,398,398,0
20231205,192100,39472188,398,398,398,398,0
20231205,192000,39472188,398,398,398,398,0
20231205,191900,39472188,398,398,398,398,0
20231205,191800,39472188,398,398,398,398,0
20231205,191700,39472188,398,398,398,398,0
20231205,191600,39472188,398,398,398,398,0
20231205,191500,39472188,398,398,398,398,0
20231205,191400,39472188,398,398,398,398,0
20231205,191300,39472188,398,398,398,398,336
20231205,191200,39472188,398,398,398,398,0
20231205,191100,39472188,398,398,398,398,0
20231205,191000,39472188,398,398,398,398,0
20231205,190900,39472188,398,398,398,398,0
20231205,190800,39472188,398,398,398,398,0
20231205,190700,39472188,398,398,398,398,0
20231205,190600,39472188,398,398,398,398,0
20231205,190500,39472188,398,398,398,398,0
20231205,190400,39472188,398,398,398,398,0
20231205,190300,39472188,398,398,398,398,0
20231205,190200,39472188,398,398,398,398,0
20231205,190100,39472188,398,398,398,398,0
20231205,190000,39472188,398,398,398,398,0
20231205,185900,39472188,398,398,398,398,0
20231205,185800,39472188,398,398,398,398,0
20231205,185700,39472188,398,398,398,398,0
20231205,185600,39472188,398,398,398,398,0
20231205,185500,39472188,398,398,398,398,0
20231205,185400,39472188,398,398,398,398,0
20231205,185300,39472188,398,398,398,398,0
20231205,185200,39472188,398,398,398,398,0
20231205,185100,39472188,398,398,398,398,0
20231205,185000,39472188,398,398,398,398,0
20231205,184900,39472188,398,398,398,398,0
20231205,184800,39472188,398,398,398,398,0
20231205,184700,39472188,398,398,398,398,0
20231205,184600,39472188,398,398,398,398,0
20231205,184500,39472188,398,398,398,398,0
20231205,184400,39472188,398,398,398,398,0
20231205,184300,39472188,398,398,398,398,336
20231205,184200,39472188,398,398,398,398,0
20231205,184100,39472188,398,398,398,398,0
20231205,184000,39472188,398,398,398,398,0
20231205,183900,39472188,398,398,398,398,0
20231205,183800,39472188,398,398,398,398,0
20231205,183700,39472188,398,398,398,398,0
20231205,183600,39472188,398,398,398,398,0
20231205,183500,39472188,398,398,398,398,0
20231205,183400,39472188,398,398,398,398,0
20231205,183300,39472188,398,398,398,398,0
20231205,183200,39472188,398,398,398,398,0
20231205,183100,39472188,398,398,398,398,0
20231205,183000,39472188,398,398,398,398,0
20231205,182900,39472188,398,398,398,398,0
20231205,182800,39472188,398,398,398,398,0
20231205,182700,39472188,398,398,398,398,0
20231205,182600,39472188,398,398,398,398,0
20231205,182500,39472188,398,398,398,398,0
20231205,182400,39472188,398,398,398,398,0
20231205,182300,39472188,398,398,398,398,0
20231205,182200,39472188,398,398,398,398,0
20231205,182100,39472188,398,398,398,398,0
20231205,182000,39472188,398,398,398,398,0
20231205,181900,39472188,398,398,398,398,0
20231205,181800,39472188,398,398,398,398,0
20231205,181700,39472188,398,398,398,398,0
20231205,181600,39472188,398,398,398,398,0
20231205,181500,39472188,398,398,398,398,0
20231205,181400,39472188,398,398,398,398,0
20231205,181300,39472188,398,398,398,398,336
20231205,181200,39472188,398,398,398,398,0
20231205,181100,39472188,398,398,398,398,0
20231205,181000,39472188,398,398,398,398,0
20231205,180900,39472188,398,398,398,398,0
20231205,180800,39472188,398,398,398,398,0
20231205,180700,39472188,398,398,398,398,0
20231205,180600,39472188,398,398,398,398,0
20231205,180500,39472188,398,398,398,398,0
20231205,180400,39472188,398,398,398,398,0
20231205,180300,39472188,398,398,398,398,0
20231205,180200,39472188,398,398,398,398,0
20231205,180100,39472188,398,398,398,398,0
20231205,180000,39472188,398,398,398,398,0
20231205,175900,39472188,398,398,398,398,0
20231205,175800,39472188,398,398,398,398,0
20231205,175700,39472188,398,398,398,398,0
20231205,175600,39472188,398,398,398,398,0
20231205,175500,39472188,398,398,398,398,0
20231205,175400,39472188,398,398,398,398,0
20231205,175300,39472188,398,398,398,398,0
20231205,175200,39472188,398,398,398,398,0
20231205,175100,39472188,398,398,398,398,0
20231205,175000,39472188,398,398,398,398,0
20231205,174900,39472188,398,398,398,398,0
20231205,174800,39472188,398,398,398,398,0
20231205,174700,39472188,398,398,398,398,0
20231205,174600,39472188,398,398,398,398,0
20231205,174500,39472188,398,398,398,398,0
20231205,174400,39472188,398,398,398,398,0
20231205,174300,39472188,398,398,398,398,336
20231205,174200,39472188,398,398,398,398,0
20231205,174100,39472188,398,398,398,398,0
20231205,174000,39472188,398,398,398,398,0
20231205,173900,39472188,398,398,398,398,0
20231205,173800,39472188,398,398,398,398,0
20231205,173700,39472188,398,398,398,398,0
20231205,173600,39472188,398,398,398,398,0
20231205,173500,39472188,398,398,398,398,0
20231205,173400,39472188,398,398,398,398,0
20231205,173300,39472188,398,398,398,398,0
20231205,173200,39472188,398,398,398,398,0
20231205,173100,39472188,398,398,398,398,0
20231205,173000,39472188,398,398,398,398,0
20231205,172900,39472188,398,398,398,398,0
20231205,172800,39472188,398,398,398,398,0
20231205,172700,39472188,398,398,398,398,0
20231205,172600,39472188,398,398,398,398,0
20231205,172500,39472188,398,398,398,398,0
20231205,172400,39472188,398,398,398,398,0
20231205,172300,39472188,398,398,398,398,0
20231205,172200,39472188,398,398,398,398,0
20231205,172100,39472188,398,398,398,398,0
20231205,172000,39472188,398,398,398,398,0
20231205,171900,39472188,398,398,398,398,0
20231205,171800,39472188,398,398,398,398,0
20231205,171700,39472188,398,398,398,398,0
20231205,171600,39472188,398,398,398,398,0
20231205,171500,39472188,398,398,398,398,0
20231205,171400,39472188,398,398,398,398,0
20231205,171300,39472188,398,398,398,398,336
20231205,171200,39472188,398,398,398,398,0
20231205,171100,39472188,398,398,398,398,0
20231205,171000,39472188,398,398,398,398,0
20231205,170900,39472188,398,398,398,398,0
20231205,170800,39472188,398,398,398,398,0
20231205,170700,39472188,398,398,398,398,0
20231205,170600,39472188,398,398,398,398,0
20231205,170500,39472188,398,398,398,398,0
20231205,170400,39472188,398,398,398,398,0
20231205,170300,39472188,398,398,398,398,0
20231205,170200,39472188,398,398,398,398,0
20231205,170100,39472188,398,398,398,398,0
20231205,170000,39472188,398,398,398,398,0
20231205,165900,39472188,398,398,398,398,0
20231205,165800,39472188,398,398,398,398,0
20231205,165700,39472188,398,398,398,398,0
20231205,165600,39472188,398,398,398,398,0
20231205,165500,39472188,398,398,398,398,0
20231205,165400,39472188,398,398,398,398,0
20231205,165300,39472188,398,398,398,398,0
20231205,165200,39472188,398,398,398,398,0
20231205,165100,39472188,398,398,398,398,0
20231205,165000,39472188,398,398,398,398,0
20231205,164900,39472188,398,398,398,398,0
20231205,164800,39472188,398,398,398,398,0
20231205,164700,39472188,398,398,398,398,0
20231205,164600,39472188,398,398,398,398,0
20231205,164500,39472188,398,398,398,398,0
20231205,164400,39472188,398,398,398,398,0
20231205,164300,39472188,398,398,398,398,336
20231205,164200,39472188,398,398,398,398,0
20231205,164100,39472188,398,398,398,398,0
20231205,164000,39472188,398,398,398,398,0
20231205,163900,39472188,398,398,398,398,0
20231205,163800,39472188,398,398,398,398,0
20231205,163700,39472188,398,398,398,398,0
20231205,163600,39472188,398,398,398,398,0
20231205,163500,39472188,398,398,398,398,0
20231205,163400,39472188,398,398,398,398,0
20231205,163300,39472188,398,398,398,398,0
20231205,163200,39472188,398,398,398,398,0
20231205,163100,39472188,398,398,398,398,0
20231205,163000,39472188,398,398,398,398,0
20231205,162900,39472188,398,398,398,398,0
20231205,162800,39472188,398,398,398,398,0
20231205,162700,39472188,398,398,398,398,0
20231205,162600,39472188,398,398,398,398,0
20231205,162500,39472188,398,398,398,398,0
20231205,162400,39472188,398,398,398,398,0
20231205,162300,39472188,398,398,398,398,0
20231205,162200,39472188,398,398,398,398,0
20231205,162100,39472188,398,398,398,398,0
20231205,162000,39472188,398,398,398,398,0
20231205,161900,39472188,398,398,398,398,0
20231205,161800,39472188,398,398,398,398,0
20231205,161700,39472188,398,398,398,398,0
20231205,161600,39472188,398,398,398,398,0
20231205,161500,39472188,398,398,398,398,0
20231205,161400,39472188,398,398,398,398,0
20231205,161300,39472188,398,398,398,398,336
20231205,161200,39472188,398,398,398,398,0
20231205,161100,39472188,398,398,398,398,0
20231205,161000,39472188,398,398,398,398,0
20231205,160900,39472188,398,398,398,398,0
20231205,160800,39472188,398,398,398,398,0
20231205,160700,39472188,398,398,398,398,0
20231205,160600,39472188,398,398,398,398,0
20231205,160500,39472188,398,398,398,398,0
20231205,160400,39472188,398,398,398,398,0
20231205,160300,39472188,398,398,398,398,0
20231205,160200,39472188,398,398,398,398,0
20231205,160100,39472188,398,398,398,398,0
20231205,160000,39472188,398,398,398,398,0
20231205,155900,39472188,398,398,398,398,0
20231205,155800,39472188,398,398,398,398,0
20231205,155700,39472188,398,398,398,398,0
20231205,155600,39472188,398,398,398,398,0
20231205,155500,39472188,398,398,398,398,0
20231205,155400,39472188,398,398,398,398,0
20231205,155300,39472188,398,398,398,398,0
20231205,155200,39472188,398,398,398,398,0
20231205,155100,39472188,398,398,398,398,0
20231205,155000,39472188,398,398,398,398,0
20231205,154900,39472188,398,398,398,398,0
20231205,154800,39472188,398,398,398,398,0
20231205,154700,39472188,398,398,398,398,0
20231205,154600,39472188,398,398,398,398,0
20231205,154500,39472188,398,398,398,398,0
20231205,154400,39472188,398,398,398,398,0
20231205,154300,39472188,398,398,398,398,336
20231205,154200,39472188,398,398,398,398,0
20231205,154100,39472188,398,398,398,398,0
20231205,154000,39472188,398,398,398,398,0
20231205,153900,39472188,398,398,398,398,0
20231205,153800,39472188,398,398,398,398,0
20231205,153700,39472188,398,398,398,398,0
20231205,153600,39472188,398,398,398,398,0
20231205,153500,39472188,398,398,398,398,0
20231205,153400,39472188,398,398,398,398,0
20231205,153300,39472188,398,398,398,398,0
20231205,153200,39472188,398,398,398,398,0
20231205,153100,39472188,398,398,398,398,0
20231205,153000,39472188,398,398,398,398,336
20231205,152900,39338460,402,402,402,402,0
20231205,152800,39338460,402,402,402,402,0
20231205,152700,39338460,402,402,402,402,0
20231205,152600,39338460,402,402,402,402,0
20231205,152500,39338460,402,402,402,402,0
20231205,152400,39338460,402,402,402,402,0
20231205,152300,39338460,402,402,402,402,0
20231205,152200,39338460,402,402,402,402,0
20231205,152100,39338460,402,402,402,402,0
20231205,152000,39338460,402,402,402,402,0
20231205,151900,39338460,402,401,402,401,14
20231205,151800,39332845,401,400,401,400,477
20231205,151700,39142044,400,398,400,396,1001
20231205,151600,38745344,400,398,400,396,1001
20231205,151500,38348383,400,400,400,400,0
20231205,151400,38348383,400,398,400,397,1001
20231205,151300,37950880,400,400,400,397,1003
20231205,151200,37552370,400,399,400,398,1002
20231205,151100,37153281,401,401,401,401,0
20231205,151000,37153281,401,401,401,401,0
20231205,150900,37153281,401,401,401,401,0
20231205,150800,37153281,401,401,401,401,0
20231205,150700,37153281,401,400,401,400,2
20231205,150600,37152480,401,399,401,399,4
20231205,150500,37150880,399,399,399,399,0
20231205,150400,37150880,399,399,399,399,165
20231205,150300,37085045,400,400,400,400,0
20231205,150200,37085045,400,400,400,400,0
20231205,150100,37085045,400,400,400,400,0
20231205,150000,37085045,400,399,400,399,3
20231205,145900,37083846,399,401,401,399,472
20231205,145800,36895338,401,401,401,401,0
20231205,145700,36895338,401,401,401,401,0
20231205,145600,36895338,401,401,401,401,0
20231205,145500,36895338,401,401,401,401,0
20231205,145400,36895338,401,401,401,401,0
20231205,145300,36895338,401,401,401,401,0
20231205,145200,36895338,401,401,401,401,0
20231205,145100,36895338,401,401,401,401,0
20231205,145000,36895338,401,401,401,401,0
20231205,144900,36895338,401,401,401,401,0
20231205,144800,36895338,401,401,401,401,0
20231205,144700,36895338,401,401,401,401,0
20231205,144600,36895338,401,401,401,401,0
20231205,144500,36895338,401,401,401,401,0
20231205,144400,36895338,401,401,401,401,10
20231205,144300,36891328,401,401,401,401,1
20231205,144200,36890927,401,401,401,401,0
20231205,144100,36890927,401,401,401,401,0
20231205,144000,36890927,401,401,401,401,0
20231205,143900,36890927,401,401,401,401,0
20231205,143800,36890927,401,401,401,401,6
20231205,143700,36888521,401,401,401,401,0
20231205,143600,36888521,401,401,401,401,0
20231205,143500,36888521,401,401,401,401,0
20231205,143400,36888521,401,401,401,401,0
20231205,143300,36888521,401,401,401,401,1074
20231205,143200,36457847,401,401,401,401,1666
20231205,143100,35789781,401,401,401,401,1
20231205,143000,35789380,401,401,401,401,0
20231205,142900,35789380,401,401,401,401,687
20231205,142800,35513893,401,401,401,401,0
20231205,142700,35513893,401,401,401,401,0
20231205,142600,35513893,401,401,401,401,0
20231205,142500,35513893,401,401,401,401,0
20231205,142400,35513893,401,400,401,399,1001
20231205,142300,35113564,402,402,402,402,0
20231205,142200,35113564,402,402,402,402,0
20231205,142100,35113564,402,402,402,402,0
20231205,142000,35113564,402,402,402,402,0
20231205,141900,35113564,402,402,402,402,0
20231205,141800,35113564,402,402,402,402,1
20231205,141700,35113162,401,401,401,401,3
20231205,141600,35111959,402,402,402,402,1
20231205,141500,35111557,402,402,402,402,0
20231205,141400,35111557,402,401,402,401,4225
20231205,141300,33417331,400,400,400,400,230
20231205,141200,33325331,400,400,400,400,0
20231205,141100,33325331,400,400,400,400,1
20231205,141000,33324931,401,400,401,400,2
20231205,140900,33324130,401,401,401,401,0
20231205,140800,33324130,401,401,401,401,0
20231205,140700,33324130,401,401,401,401,11
20231205,140600,33319719,401,401,401,401,0
20231205,140500,33319719,401,401,401,401,1
20231205,140400,33319318,400,400,400,400,0
20231205,140300,33319318,400,400,400,400,190
20231205,140200,33243318,400,400,400,400,253
20231205,140100,33142118,400,399,400,399,25
20231205,140000,33132120,400,400,401,400,166
20231205,135900,33065716,400,400,400,400,18
20231205,135800,33058516,401,401,401,401,1
20231205,135700,33058115,400,400,400,400,115
20231205,135600,33012115,400,398,400,398,114
20231205,135500,32966695,398,400,400,398,322
20231205,135400,32838474,400,400,400,400,3
20231205,135300,32837274,400,400,400,400,0
20231205,135200,32837274,400,400,400,400,0
20231205,135100,32837274,400,400,400,400,0
20231205,135000,32837274,400,400,400,400,498
20231205,134900,32638074,400,400,400,400,0
20231205,134800,32638074,400,400,400,400,0
20231205,134700,32638074,400,400,400,400,0
20231205,134600,32638074,400,400,400,400,250
20231205,134500,32538074,400,400,400,400,0
20231205,134400,32538074,400,400,400,400,0
20231205,134300,32538074,400,400,400,400,0
20231205,134200,32538074,400,400,400,400,0
20231205,134100,32538074,400,400,400,400,0
20231205,134000,32538074,400,400,400,400,0
20231205,133900,32538074,400,400,400,400,10
20231205,133800,32534074,400,400,400,400,0
20231205,133700,32534074,400,400,400,400,0
20231205,133600,32534074,400,400,400,400,2
20231205,133500,32533274,400,400,400,400,0
20231205,133400,32533274,400,400,400,400,0
20231205,133300,32533274,400,400,400,400,0
20231205,133200,32533274,400,400,400,400,1
20231205,133100,32532874,399,399,399,399,0
20231205,133000,32532874,399,399,399,399,0
20231205,132900,32532874,399,399,399,399,0
20231205,132800,32532874,399,399,399,399,0
20231205,132700,32532874,399,398,399,398,5
20231205,132600,32530880,397,397,397,397,0
20231205,132500,32530880,397,397,397,397,0
20231205,132400,32530880,397,397,397,397,0
20231205,132300,32530880,397,397,397,397,0
20231205,132200,32530880,397,397,397,397,0
20231205,132100,32530880,397,398,399,397,3
20231205,132000,32529686,397,398,398,397,154
20231205,131900,32468496,398,398,398,398,0
20231205,131800,32468496,398,398,398,398,0
20231205,131700,32468496,398,398,398,398,0
20231205,131600,32468496,398,398,398,398,0
20231205,131500,32468496,398,398,398,398,0
20231205,131400,32468496,398,398,398,398,0
20231205,131300,32468496,398,398,398,398,0
20231205,131200,32468496,398,398,398,398,0
20231205,131100,32468496,398,398,398,398,1
20231205,131000,32468098,398,399,399,398,101
20231205,130900,32427800,399,399,399,399,1
20231205,130800,32427401,398,398,398,398,1
20231205,130700,32427003,398,398,398,398,0
20231205,130600,32427003,398,398,398,398,0
20231205,130500,32427003,398,398,398,398,0
20231205,130400,32427003,398,398,398,398,0
20231205,130300,32427003,398,399,399,398,2
20231205,130200,32426206,398,396,398,396,348
20231205,130100,32288393,397,396,397,396,40
20231205,130000,32272515,396,396,397,396,144
20231205,125900,32215350,396,396,396,396,10
20231205,125800,32211390,396,396,399,396,698
20231205,125700,31932901,399,397,399,396,14
20231205,125600,31927340,397,399,399,396,102
20231205,125500,31886647,399,399,399,399,0
20231205,125400,31886647,399,397,399,397,3
20231205,125300,31885453,396,396,396,396,1
20231205,125200,31885057,395,395,395,395,1
20231205,125100,31884662,395,395,395,395,0
20231205,125000,31884662,395,395,395,395,1
20231205,124900,31884267,395,395,395,395,1
20231205,124800,31883872,395,395,395,395,0
20231205,124700,31883872,395,395,395,395,5
20231205,124600,31881897,395,395,395,395,1
20231205,124500,31881502,395,396,396,395,3
20231205,124400,31880315,396,396,396,395,6
20231205,124300,31877941,395,395,395,395,1
20231205,124200,31877546,395,398,398,395,1000
20231205,124100,31482376,401,401,401,401,0
20231205,124000,31482376,401,401,401,400,3
20231205,123900,31481174,401,401,401,401,0
20231205,123800,31481174,401,401,401,401,1
20231205,123700,31480773,399,399,399,399,0
20231205,123600,31480773,399,401,401,399,565
20231205,123500,31254238,401,401,401,401,0
20231205,123400,31254238,401,401,401,401,0
20231205,123300,31254238,401,401,401,401,0
20231205,123200,31254238,401,398,401,397,7
20231205,123100,31251445,397,398,398,396,1279
20231205,123000,30744957,401,401,401,401,1
20231205,122900,30744556,400,397,400,397,39
20231205,122800,30728979,397,397,397,397,5
20231205,122700,30726994,400,398,400,398,15
20231205,122600,30721019,400,399,400,399,11
20231205,122500,30716629,401,401,401,401,0
20231205,122400,30716629,401,401,401,401,0
20231205,122300,30716629,401,400,401,395,20003
20231205,122200,22785992,401,401,401,401,0
20231205,122100,22785992,401,401,401,401,0
20231205,122000,22785992,401,401,401,401,0
20231205,121900,22785992,401,401,401,401,0
20231205,121800,22785992,401,401,401,401,0
20231205,121700,22785992,401,401,401,401,0
20231205,121600,22785992,401,401,401,401,0
20231205,121500,22785992,401,401,401,401,1
20231205,121400,22785591,401,401,401,401,2
20231205,121300,22784789,401,401,401,401,0
20231205,121200,22784789,401,399,401,399,2
20231205,121100,22783989,401,399,401,399,8
20231205,121000,22780791,401,399,401,399,4
20231205,120900,22779191,401,401,401,399,1518
20231205,120800,22171981,401,401,401,401,50
20231205,120700,22151931,401,401,401,401,10
20231205,120600,22147921,401,401,401,401,10
20231205,120500,22143911,401,401,401,401,11
20231205,120400,22139500,401,401,401,401,13
20231205,120300,22134287,401,401,401,401,31
20231205,120200,22121856,401,401,401,401,58
20231205,120100,22098598,401,400,401,400,495
20231205,120000,21900556,401,401,401,401,0
20231205,115900,21900556,401,401,401,401,0
20231205,115800,21900556,401,401,401,401,1
20231205,115700,21900155,400,400,400,400,381
20231205,115600,21747755,401,401,401,401,0
20231205,115500,21747755,401,401,401,401,0
20231205,115400,21747755,401,401,401,401,0
20231205,115300,21747755,401,401,401,401,8
20231205,115200,21744547,401,401,401,401,20
20231205,115100,21736527,401,401,401,401,2
20231205,115000,21735725,401,401,401,401,0
20231205,114900,21735725,401,400,401,400,5
20231205,114800,21733724,401,401,401,401,2
20231205,114700,21732922,401,401,401,401,0
20231205,114600,21732922,401,401,401,401,1091
20231205,114500,21295431,401,401,401,401,0
20231205,114400,21295431,401,401,401,401,1
20231205,114300,21295030,400,400,400,400,2
20231205,114200,21294230,401,401,401,401,0
20231205,114100,21294230,401,401,401,401,1
20231205,114000,21293829,401,401,401,401,116
20231205,113900,21247313,401,401,401,401,0
20231205,113800,21247313,401,400,401,397,1001
20231205,113700,20849823,401,401,401,401,57
20231205,113600,20826966,401,401,401,401,0
20231205,113500,20826966,401,399,401,399,112
20231205,113400,20782276,399,399,399,399,62
20231205,113300,20757538,401,401,401,401,0
20231205,113200,20757538,401,401,401,401,0
20231205,113100,20757538,401,401,401,401,0
20231205,113000,20757538,401,400,401,400,2
20231205,112900,20756737,401,401,401,401,0
20231205,112800,20756737,401,401,401,401,0
20231205,112700,20756737,401,401,401,401,0
20231205,112600,20756737,401,401,401,401,0
20231205,112500,20756737,401,401,401,401,0
20231205,112400,20756737,401,401,401,401,0
20231205,112300,20756737,401,401,401,401,0
20231205,112200,20756737,401,401,401,401,110
20231205,112100,20712627,401,401,401,401,0
20231205,112000,20712627,401,401,401,401,0
20231205,111900,20712627,401,400,401,400,37
20231205,111800,20697826,401,401,401,401,0
20231205,111700,20697826,401,401,401,401,0
20231205,111600,20697826,401,401,401,401,0
20231205,111500,20697826,401,401,401,401,0
20231205,111400,20697826,401,401,401,401,0
20231205,111300,20697826,401,401,401,401,0
20231205,111200,20697826,401,401,401,401,0
20231205,111100,20697826,401,401,401,401,0
20231205,111000,20697826,401,401,401,401,0
20231205,110900,20697826,401,397,401,397,1046
20231205,110800,20279557,397,397,397,397,313
20231205,110700,20155296,397,397,397,397,538
20231205,110600,19941710,397,399,399,397,105
20231205,110500,19900020,401,401,401,401,0
20231205,110400,19900020,401,398,401,397,383
20231205,110300,19747963,401,401,401,401,0
20231205,110200,19747963,401,399,401,398,1036
20231205,110100,19335558,399,399,399,399,1
20231205,110000,19335159,401,401,401,401,985
20231205,105900,18940174,401,398,401,397,1418
20231205,105800,18376747,398,398,398,398,520
20231205,105700,18169787,399,399,399,398,6
20231205,105600,18167396,400,400,400,400,1
20231205,105500,18166996,399,399,399,399,0
20231205,105400,18166996,399,399,399,399,1000
20231205,105300,17767996,399,399,399,399,0
20231205,105200,17767996,399,399,399,399,14
20231205,105100,17762410,398,398,398,398,0
20231205,105000,17762410,398,398,398,398,0
20231205,104900,17762410,398,398,398,398,0
20231205,104800,17762410,398,398,398,398,61
20231205,104700,17738132,401,401,401,401,0
20231205,104600,17738132,401,401,401,401,0
20231205,104500,17738132,401,401,401,401,0
20231205,104400,17738132,401,401,401,401,0
20231205,104300,17738132,401,401,401,401,0
20231205,104200,17738132,401,401,401,401,0
20231205,104100,17738132,401,401,401,401,0
20231205,104000,17738132,401,401,401,401,0
20231205,103900,17738132,401,401,401,401,0
20231205,103800,17738132,401,401,401,401,1
20231205,103700,17737731,397,397,397,397,691
20231205,103600,17463404,398,398,398,398,44
20231205,103500,17445892,398,398,398,398,104
20231205,103400,17404500,399,399,399,399,21
20231205,103300,17396121,400,400,400,400,5
20231205,103200,17394121,400,400,400,400,135
20231205,103100,17340121,401,401,401,401,0
20231205,103000,17340121,401,401,401,401,0
20231205,102900,17340121,401,401,401,401,0
20231205,102800,17340121,401,401,401,401,0
20231205,102700,17340121,401,401,401,401,1
20231205,102600,17339720,399,400,400,399,2
20231205,102500,17338921,401,401,401,401,0
20231205,102400,17338921,401,400,401,400,1013
20231205,102300,16933713,401,401,401,401,5
20231205,102200,16931708,401,401,401,401,0
20231205,102100,16931708,401,401,401,401,2
20231205,102000,16930906,400,400,400,400,1000
20231205,101900,16530906,401,400,401,400,11
20231205,101800,16526505,401,401,401,401,1
20231205,101700,16526104,398,398,398,398,990
20231205,101600,16132084,398,398,398,398,10
20231205,101500,16128104,401,400,401,397,30992
20231205,101400,3810544,401,401,401,401,9
20231205,101300,3806935,401,401,401,401,0
20231205,101200,3806935,401,401,401,401,0
20231205,101100,3806935,401,401,401,401,2000
20231205,101000,3004935,401,401,401,401,0
20231205,100900,3004935,401,401,401,401,0
20231205,100800,3004935,401,401,401,401,3
20231205,100700,3003732,402,402,402,402,0
20231205,100600,3003732,402,401,402,401,6
20231205,100500,3001325,401,401,401,401,433
20231205,100400,2827692,403,403,403,403,0
20231205,100300,2827692,403,403,403,403,0
20231205,100200,2827692,403,403,403,403,0
20231205,100100,2827692,403,403,403,403,0
20231205,100000,2827692,403,402,403,401,382
20231205,095900,2674234,402,402,402,402,0
20231205,095800,2674234,402,402,402,402,169
20231205,095700,2606296,403,403,403,403,0
20231205,095600,2606296,403,403,403,403,0
20231205,095500,2606296,403,403,403,403,0
20231205,095400,2606296,403,403,403,403,0
20231205,095300,2606296,403,403,403,403,0
20231205,095200,2606296,403,403,403,403,0
20231205,095100,2606296,403,403,403,403,0
20231205,095000,2606296,403,403,403,403,0
20231205,094900,2606296,403,403,403,403,994
20231205,094800,2205714,403,403,403,403,0
20231205,094700,2205714,403,403,403,403,1
20231205,094600,2205311,402,402,402,401,2096
20231205,094500,1364695,403,402,403,402,2
20231205,094400,1363890,403,403,403,403,1001
20231205,094300,960487,403,403,403,403,0
20231205,094200,960487,403,403,403,403,0
20231205,094100,960487,403,403,403,403,1
20231205,094000,960084,403,403,403,403,1
20231205,093900,959681,403,403,403,403,1000
20231205,093800,556681,403,403,403,403,3
20231205,093700,555472,403,403,403,403,1
20231205,093600,555069,403,403,403,403,1010
20231205,093500,148039,403,401,403,401,28
20231205,093400,136759,401,401,401,401,17
20231205,093300,129942,403,402,403,402,26
20231205,093200,119489,402,402,402,402,52
20231205,093100,98585,402,402,402,402,0
20231205,093000,98585,402,402,402,402,0
20231205,092900,98585,402,402,402,402,23
20231205,092800,89339,402,402,402,402,0
20231205,092700,89339,402,402,402,402,0
20231205,092600,89339,402,402,402,402,0
20231205,092500,89339,402,402,402,402,0
20231205,092400,89339,402,402,402,402,0
20231205,092300,89339,402,402,402,402,0
20231205,092200,89339,402,402,402,402,121
20231205,092100,40697,403,403,403,403,3
20231205,092000,39488,403,403,403,403,0
20231205,091900,39488,403,403,403,403,0
20231205,091800,39488,403,403,403,403,0
20231205,091700,39488,403,403,403,403,0
20231205,091600,39488,403,403,403,403,0
20231205,091500,39488,403,403,403,403,0
20231205,091400,39488,403,403,403,403,0
20231205,091300,39488,403,403,403,403,6
20231205,091200,37070,403,403,403,403,0
20231205,091100,37070,403,403,403,403,1
20231205,091000,36667,403,403,403,403,1
20231205,090900,36264,402,402,402,402,0
20231205,090800,36264,402,402,402,402,0
20231205,090700,36264,402,403,403,402,4
20231205,090600,34654,403,403,403,403,0
20231205,090500,34654,403,403,403,403,0
20231205,090400,34654,403,403,403,403,81
20231205,090300,2011,403,403,403,403,0
20231205,090200,2011,403,403,403,403,0
20231205,090100,2011,403,403,403,403,0
20231205,090000,2011,403,402,403,402,5