KissMeData/118000/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201000,76259525,396,396,396,396,373
20231207,200900,76259525,396,396,396,396,0
20231207,200800,76259525,396,396,396,396,0
20231207,200700,76259525,396,396,396,396,0
20231207,200600,76259525,396,396,396,396,0
20231207,200500,76259525,396,396,396,396,0
20231207,200400,76259525,396,396,396,396,0
20231207,200300,76259525,396,396,396,396,0
20231207,200200,76259525,396,396,396,396,0
20231207,200100,76259525,396,396,396,396,0
20231207,200000,76259525,396,396,396,396,0
20231207,195900,76259525,396,396,396,396,0
20231207,195800,76259525,396,396,396,396,0
20231207,195700,76259525,396,396,396,396,0
20231207,195600,76259525,396,396,396,396,0
20231207,195500,76259525,396,396,396,396,0
20231207,195400,76259525,396,396,396,396,0
20231207,195300,76259525,396,396,396,396,0
20231207,195200,76259525,396,396,396,396,0
20231207,195100,76259525,396,396,396,396,0
20231207,195000,76259525,396,396,396,396,0
20231207,194900,76259525,396,396,396,396,0
20231207,194800,76259525,396,396,396,396,0
20231207,194700,76259525,396,396,396,396,0
20231207,194600,76259525,396,396,396,396,0
20231207,194500,76259525,396,396,396,396,0
20231207,194400,76259525,396,396,396,396,0
20231207,194300,76259525,396,396,396,396,0
20231207,194200,76259525,396,396,396,396,0
20231207,194100,76259525,396,396,396,396,0
20231207,194000,76259525,396,396,396,396,373
20231207,193900,76259525,396,396,396,396,0
20231207,193800,76259525,396,396,396,396,0
20231207,193700,76259525,396,396,396,396,0
20231207,193600,76259525,396,396,396,396,0
20231207,193500,76259525,396,396,396,396,0
20231207,193400,76259525,396,396,396,396,0
20231207,193300,76259525,396,396,396,396,0
20231207,193200,76259525,396,396,396,396,0
20231207,193100,76259525,396,396,396,396,0
20231207,193000,76259525,396,396,396,396,0
20231207,192900,76259525,396,396,396,396,0
20231207,192800,76259525,396,396,396,396,0
20231207,192700,76259525,396,396,396,396,0
20231207,192600,76259525,396,396,396,396,0
20231207,192500,76259525,396,396,396,396,0
20231207,192400,76259525,396,396,396,396,0
20231207,192300,76259525,396,396,396,396,0
20231207,192200,76259525,396,396,396,396,0
20231207,192100,76259525,396,396,396,396,0
20231207,192000,76259525,396,396,396,396,0
20231207,191900,76259525,396,396,396,396,0
20231207,191800,76259525,396,396,396,396,0
20231207,191700,76259525,396,396,396,396,0
20231207,191600,76259525,396,396,396,396,0
20231207,191500,76259525,396,396,396,396,0
20231207,191400,76259525,396,396,396,396,0
20231207,191300,76259525,396,396,396,396,0
20231207,191200,76259525,396,396,396,396,0
20231207,191100,76259525,396,396,396,396,0
20231207,191000,76259525,396,396,396,396,373
20231207,190900,76259525,396,396,396,396,0
20231207,190800,76259525,396,396,396,396,0
20231207,190700,76259525,396,396,396,396,0
20231207,190600,76259525,396,396,396,396,0
20231207,190500,76259525,396,396,396,396,0
20231207,190400,76259525,396,396,396,396,0
20231207,190300,76259525,396,396,396,396,0
20231207,190200,76259525,396,396,396,396,0
20231207,190100,76259525,396,396,396,396,0
20231207,190000,76259525,396,396,396,396,0
20231207,185900,76259525,396,396,396,396,0
20231207,185800,76259525,396,396,396,396,0
20231207,185700,76259525,396,396,396,396,0
20231207,185600,76259525,396,396,396,396,0
20231207,185500,76259525,396,396,396,396,0
20231207,185400,76259525,396,396,396,396,0
20231207,185300,76259525,396,396,396,396,0
20231207,185200,76259525,396,396,396,396,0
20231207,185100,76259525,396,396,396,396,0
20231207,185000,76259525,396,396,396,396,0
20231207,184900,76259525,396,396,396,396,0
20231207,184800,76259525,396,396,396,396,0
20231207,184700,76259525,396,396,396,396,0
20231207,184600,76259525,396,396,396,396,0
20231207,184500,76259525,396,396,396,396,0
20231207,184400,76259525,396,396,396,396,0
20231207,184300,76259525,396,396,396,396,0
20231207,184200,76259525,396,396,396,396,0
20231207,184100,76259525,396,396,396,396,0
20231207,184000,76259525,396,396,396,396,373
20231207,183900,76259525,396,396,396,396,0
20231207,183800,76259525,396,396,396,396,0
20231207,183700,76259525,396,396,396,396,0
20231207,183600,76259525,396,396,396,396,0
20231207,183500,76259525,396,396,396,396,0
20231207,183400,76259525,396,396,396,396,0
20231207,183300,76259525,396,396,396,396,0
20231207,183200,76259525,396,396,396,396,0
20231207,183100,76259525,396,396,396,396,0
20231207,183000,76259525,396,396,396,396,0
20231207,182900,76259525,396,396,396,396,0
20231207,182800,76259525,396,396,396,396,0
20231207,182700,76259525,396,396,396,396,0
20231207,182600,76259525,396,396,396,396,0
20231207,182500,76259525,396,396,396,396,0
20231207,182400,76259525,396,396,396,396,0
20231207,182300,76259525,396,396,396,396,0
20231207,182200,76259525,396,396,396,396,0
20231207,182100,76259525,396,396,396,396,0
20231207,182000,76259525,396,396,396,396,0
20231207,181900,76259525,396,396,396,396,0
20231207,181800,76259525,396,396,396,396,0
20231207,181700,76259525,396,396,396,396,0
20231207,181600,76259525,396,396,396,396,0
20231207,181500,76259525,396,396,396,396,0
20231207,181400,76259525,396,396,396,396,0
20231207,181300,76259525,396,396,396,396,0
20231207,181200,76259525,396,396,396,396,0
20231207,181100,76259525,396,396,396,396,0
20231207,181000,76259525,396,396,396,396,373
20231207,180900,76259525,396,396,396,396,0
20231207,180800,76259525,396,396,396,396,0
20231207,180700,76259525,396,396,396,396,0
20231207,180600,76259525,396,396,396,396,0
20231207,180500,76259525,396,396,396,396,0
20231207,180400,76259525,396,396,396,396,0
20231207,180300,76259525,396,396,396,396,0
20231207,180200,76259525,396,396,396,396,0
20231207,180100,76259525,396,396,396,396,0
20231207,180000,76259525,396,396,396,396,0
20231207,175900,76259525,396,396,396,396,0
20231207,175800,76259525,396,396,396,396,0
20231207,175700,76259525,396,396,396,396,0
20231207,175600,76259525,396,396,396,396,0
20231207,175500,76259525,396,396,396,396,0
20231207,175400,76259525,396,396,396,396,0
20231207,175300,76259525,396,396,396,396,0
20231207,175200,76259525,396,396,396,396,0
20231207,175100,76259525,396,396,396,396,0
20231207,175000,76259525,396,396,396,396,0
20231207,174900,76259525,396,396,396,396,0
20231207,174800,76259525,396,396,396,396,0
20231207,174700,76259525,396,396,396,396,0
20231207,174600,76259525,396,396,396,396,0
20231207,174500,76259525,396,396,396,396,0
20231207,174400,76259525,396,396,396,396,0
20231207,174300,76259525,396,396,396,396,0
20231207,174200,76259525,396,396,396,396,0
20231207,174100,76259525,396,396,396,396,0
20231207,174000,76259525,396,396,396,396,373
20231207,173900,76259525,396,396,396,396,0
20231207,173800,76259525,396,396,396,396,0
20231207,173700,76259525,396,396,396,396,0
20231207,173600,76259525,396,396,396,396,0
20231207,173500,76259525,396,396,396,396,0
20231207,173400,76259525,396,396,396,396,0
20231207,173300,76259525,396,396,396,396,0
20231207,173200,76259525,396,396,396,396,0
20231207,173100,76259525,396,396,396,396,0
20231207,173000,76259525,396,396,396,396,0
20231207,172900,76259525,396,396,396,396,0
20231207,172800,76259525,396,396,396,396,0
20231207,172700,76259525,396,396,396,396,0
20231207,172600,76259525,396,396,396,396,0
20231207,172500,76259525,396,396,396,396,0
20231207,172400,76259525,396,396,396,396,0
20231207,172300,76259525,396,396,396,396,0
20231207,172200,76259525,396,396,396,396,0
20231207,172100,76259525,396,396,396,396,0
20231207,172000,76259525,396,396,396,396,0
20231207,171900,76259525,396,396,396,396,0
20231207,171800,76259525,396,396,396,396,0
20231207,171700,76259525,396,396,396,396,0
20231207,171600,76259525,396,396,396,396,0
20231207,171500,76259525,396,396,396,396,0
20231207,171400,76259525,396,396,396,396,0
20231207,171300,76259525,396,396,396,396,0
20231207,171200,76259525,396,396,396,396,0
20231207,171100,76259525,396,396,396,396,0
20231207,171000,76259525,396,396,396,396,373
20231207,170900,76259525,396,396,396,396,0
20231207,170800,76259525,396,396,396,396,0
20231207,170700,76259525,396,396,396,396,0
20231207,170600,76259525,396,396,396,396,0
20231207,170500,76259525,396,396,396,396,0
20231207,170400,76259525,396,396,396,396,0
20231207,170300,76259525,396,396,396,396,0
20231207,170200,76259525,396,396,396,396,0
20231207,170100,76259525,396,396,396,396,0
20231207,170000,76259525,396,396,396,396,0
20231207,165900,76259525,396,396,396,396,0
20231207,165800,76259525,396,396,396,396,0
20231207,165700,76259525,396,396,396,396,0
20231207,165600,76259525,396,396,396,396,0
20231207,165500,76259525,396,396,396,396,0
20231207,165400,76259525,396,396,396,396,0
20231207,165300,76259525,396,396,396,396,0
20231207,165200,76259525,396,396,396,396,0
20231207,165100,76259525,396,396,396,396,0
20231207,165000,76259525,396,396,396,396,0
20231207,164900,76259525,396,396,396,396,0
20231207,164800,76259525,396,396,396,396,0
20231207,164700,76259525,396,396,396,396,0
20231207,164600,76259525,396,396,396,396,0
20231207,164500,76259525,396,396,396,396,0
20231207,164400,76259525,396,396,396,396,0
20231207,164300,76259525,396,396,396,396,0
20231207,164200,76259525,396,396,396,396,0
20231207,164100,76259525,396,396,396,396,0
20231207,164000,76259525,396,396,396,396,373
20231207,163900,76259525,396,396,396,396,0
20231207,163800,76259525,396,396,396,396,0
20231207,163700,76259525,396,396,396,396,0
20231207,163600,76259525,396,396,396,396,0
20231207,163500,76259525,396,396,396,396,0
20231207,163400,76259525,396,396,396,396,0
20231207,163300,76259525,396,396,396,396,0
20231207,163200,76259525,396,396,396,396,0
20231207,163100,76259525,396,396,396,396,0
20231207,163000,76259525,396,396,396,396,0
20231207,162900,76259525,396,396,396,396,0
20231207,162800,76259525,396,396,396,396,0
20231207,162700,76259525,396,396,396,396,0
20231207,162600,76259525,396,396,396,396,0
20231207,162500,76259525,396,396,396,396,0
20231207,162400,76259525,396,396,396,396,0
20231207,162300,76259525,396,396,396,396,0
20231207,162200,76259525,396,396,396,396,0
20231207,162100,76259525,396,396,396,396,0
20231207,162000,76259525,396,396,396,396,0
20231207,161900,76259525,396,396,396,396,0
20231207,161800,76259525,396,396,396,396,0
20231207,161700,76259525,396,396,396,396,0
20231207,161600,76259525,396,396,396,396,0
20231207,161500,76259525,396,396,396,396,0
20231207,161400,76259525,396,396,396,396,0
20231207,161300,76259525,396,396,396,396,0
20231207,161200,76259525,396,396,396,396,0
20231207,161100,76259525,396,396,396,396,0
20231207,161000,76259525,396,396,396,396,373
20231207,160900,76259525,396,396,396,396,0
20231207,160800,76259525,396,396,396,396,0
20231207,160700,76259525,396,396,396,396,0
20231207,160600,76259525,396,396,396,396,0
20231207,160500,76259525,396,396,396,396,0
20231207,160400,76259525,396,396,396,396,0
20231207,160300,76259525,396,396,396,396,0
20231207,160200,76259525,396,396,396,396,0
20231207,160100,76259525,396,396,396,396,0
20231207,160000,76259525,396,396,396,396,0
20231207,155900,76259525,396,396,396,396,0
20231207,155800,76259525,396,396,396,396,0
20231207,155700,76259525,396,396,396,396,0
20231207,155600,76259525,396,396,396,396,0
20231207,155500,76259525,396,396,396,396,0
20231207,155400,76259525,396,396,396,396,0
20231207,155300,76259525,396,396,396,396,0
20231207,155200,76259525,396,396,396,396,0
20231207,155100,76259525,396,396,396,396,0
20231207,155000,76259525,396,396,396,396,0
20231207,154900,76259525,396,396,396,396,0
20231207,154800,76259525,396,396,396,396,0
20231207,154700,76259525,396,396,396,396,0
20231207,154600,76259525,396,396,396,396,0
20231207,154500,76259525,396,396,396,396,0
20231207,154400,76259525,396,396,396,396,0
20231207,154300,76259525,396,396,396,396,0
20231207,154200,76259525,396,396,396,396,0
20231207,154100,76259525,396,396,396,396,0
20231207,154000,76259525,396,396,396,396,373
20231207,153900,76259525,396,396,396,396,0
20231207,153800,76259525,396,396,396,396,0
20231207,153700,76259525,396,396,396,396,0
20231207,153600,76259525,396,396,396,396,0
20231207,153500,76259525,396,396,396,396,0
20231207,153400,76259525,396,396,396,396,0
20231207,153300,76259525,396,396,396,396,0
20231207,153200,76259525,396,396,396,396,0
20231207,153100,76259525,396,396,396,396,0
20231207,153000,76259525,396,396,396,396,373
20231207,152900,76111817,399,399,399,399,0
20231207,152800,76111817,399,399,399,399,0
20231207,152700,76111817,399,399,399,399,0
20231207,152600,76111817,399,399,399,399,0
20231207,152500,76111817,399,399,399,399,0
20231207,152400,76111817,399,399,399,399,0
20231207,152300,76111817,399,399,399,399,0
20231207,152200,76111817,399,399,399,399,0
20231207,152100,76111817,399,399,399,399,0
20231207,152000,76111817,399,399,399,399,0
20231207,151900,76111817,399,396,399,396,62
20231207,151800,76087181,398,398,398,398,10
20231207,151700,76083201,398,398,398,398,0
20231207,151600,76083201,398,398,398,395,12
20231207,151500,76078455,394,395,399,394,16
20231207,151400,76072145,400,400,400,400,0
20231207,151300,76072145,400,398,400,389,58028
20231207,151200,53289383,400,400,400,400,0
20231207,151100,53289383,400,400,400,400,0
20231207,151000,53289383,400,400,400,400,0
20231207,150900,53289383,400,400,400,400,0
20231207,150800,53289383,400,400,400,400,0
20231207,150700,53289383,400,400,400,400,0
20231207,150600,53289383,400,400,400,400,2
20231207,150500,53288583,400,400,400,400,30690
20231207,150400,41012583,400,400,400,400,0
20231207,150300,41012583,400,400,400,400,0
20231207,150200,41012583,400,398,400,398,7906
20231207,150100,37864092,398,396,398,396,6475
20231207,150000,35287048,396,396,396,396,7
20231207,145900,35284276,398,398,398,398,0
20231207,145800,35284276,398,398,398,398,0
20231207,145700,35284276,398,396,398,396,2
20231207,145600,35283482,398,398,398,398,0
20231207,145500,35283482,398,398,398,398,0
20231207,145400,35283482,398,398,398,398,0
20231207,145300,35283482,398,398,398,398,1
20231207,145200,35283084,395,398,398,395,6401
20231207,145100,32754686,396,396,398,396,10110
20231207,145000,28751124,398,398,398,398,0
20231207,144900,28751124,398,396,398,396,961
20231207,144800,28370566,398,398,398,398,0
20231207,144700,28370566,398,398,398,398,0
20231207,144600,28370566,398,398,398,398,7
20231207,144500,28367780,396,396,396,396,10
20231207,144400,28363820,398,397,398,397,51
20231207,144300,28343572,398,396,398,396,2
20231207,144200,28342778,397,397,397,397,501
20231207,144100,28143881,399,399,399,399,1
20231207,144000,28143482,397,397,397,397,0
20231207,143900,28143482,397,397,397,397,0
20231207,143800,28143482,397,397,397,397,0
20231207,143700,28143482,397,397,397,397,0
20231207,143600,28143482,397,397,397,397,0
20231207,143500,28143482,397,397,397,397,220
20231207,143400,28056142,397,397,397,397,0
20231207,143300,28056142,397,397,397,397,0
20231207,143200,28056142,397,397,397,397,0
20231207,143100,28056142,397,397,397,397,1000
20231207,143000,27659142,399,399,399,399,0
20231207,142900,27659142,399,399,399,399,0
20231207,142800,27659142,399,399,399,399,1000
20231207,142700,27260142,399,399,399,399,0
20231207,142600,27260142,399,399,399,399,21
20231207,142500,27251763,399,399,399,399,0
20231207,142400,27251763,399,399,399,399,0
20231207,142300,27251763,399,399,399,399,0
20231207,142200,27251763,399,399,399,399,1
20231207,142100,27251364,398,398,398,398,0
20231207,142000,27251364,398,398,398,398,0
20231207,141900,27251364,398,398,398,398,179
20231207,141800,27180122,398,398,398,398,0
20231207,141700,27180122,398,398,398,398,0
20231207,141600,27180122,398,398,398,398,10
20231207,141500,27176142,399,399,399,399,0
20231207,141400,27176142,399,399,399,399,0
20231207,141300,27176142,399,399,399,399,0
20231207,141200,27176142,399,399,399,399,0
20231207,141100,27176142,399,399,399,399,0
20231207,141000,27176142,399,399,399,399,0
20231207,140900,27176142,399,399,399,399,0
20231207,140800,27176142,399,399,399,399,0
20231207,140700,27176142,399,399,399,399,0
20231207,140600,27176142,399,399,399,399,0
20231207,140500,27176142,399,399,399,399,0
20231207,140400,27176142,399,399,399,399,0
20231207,140300,27176142,399,399,399,399,1
20231207,140200,27175743,400,400,400,400,0
20231207,140100,27175743,400,400,400,400,0
20231207,140000,27175743,400,400,400,400,0
20231207,135900,27175743,400,400,400,400,1
20231207,135800,27175343,399,399,399,399,2500
20231207,135700,26177843,399,399,399,399,0
20231207,135600,26177843,399,399,399,399,0
20231207,135500,26177843,399,399,399,399,1
20231207,135400,26177444,398,398,398,398,109
20231207,135300,26134062,398,398,398,398,0
20231207,135200,26134062,398,398,398,398,0
20231207,135100,26134062,398,398,398,398,0
20231207,135000,26134062,398,398,398,398,0
20231207,134900,26134062,398,398,398,398,0
20231207,134800,26134062,398,398,398,398,0
20231207,134700,26134062,398,398,399,398,37
20231207,134600,26119335,395,395,395,395,1836
20231207,134500,25394115,396,397,397,396,2922
20231207,134400,24236995,397,399,399,397,5242
20231207,134300,22155870,399,399,399,399,36
20231207,134200,22141506,400,400,400,400,0
20231207,134100,22141506,400,400,400,400,0
20231207,134000,22141506,400,400,400,400,0
20231207,133900,22141506,400,400,400,400,0
20231207,133800,22141506,400,400,400,400,0
20231207,133700,22141506,400,400,400,400,0
20231207,133600,22141506,400,400,400,400,0
20231207,133500,22141506,400,400,400,400,1
20231207,133400,22141106,397,398,398,397,752
20231207,133300,21842007,398,398,398,398,0
20231207,133200,21842007,398,398,398,398,0
20231207,133100,21842007,398,398,398,398,0
20231207,133000,21842007,398,399,399,398,10790
20231207,132900,17546972,399,399,399,399,0
20231207,132800,17546972,399,399,399,399,0
20231207,132700,17546972,399,399,399,399,10
20231207,132600,17542982,400,400,400,400,1
20231207,132500,17542582,400,400,400,400,1
20231207,132400,17542182,399,399,399,399,0
20231207,132300,17542182,399,399,399,399,0
20231207,132200,17542182,399,399,399,399,14
20231207,132100,17536596,399,399,399,399,4
20231207,132000,17535000,398,398,398,398,0
20231207,131900,17535000,398,398,398,398,0
20231207,131800,17535000,398,398,398,398,0
20231207,131700,17535000,398,398,398,398,0
20231207,131600,17535000,398,398,398,398,0
20231207,131500,17535000,398,398,398,398,0
20231207,131400,17535000,398,398,398,398,0
20231207,131300,17535000,398,398,398,398,0
20231207,131200,17535000,398,398,398,398,0
20231207,131100,17535000,398,398,398,398,1
20231207,131000,17534602,398,398,398,398,0
20231207,130900,17534602,398,398,398,398,0
20231207,130800,17534602,398,398,398,398,0
20231207,130700,17534602,398,398,398,398,0
20231207,130600,17534602,398,398,398,398,0
20231207,130500,17534602,398,398,398,398,1
20231207,130400,17534204,400,400,400,400,1
20231207,130300,17533804,397,398,398,397,3120
20231207,130200,16293486,399,399,399,399,2000
20231207,130100,15495486,399,399,399,399,0
20231207,130000,15495486,399,399,399,399,0
20231207,125900,15495486,399,399,399,399,0
20231207,125800,15495486,399,399,399,399,0
20231207,125700,15495486,399,399,399,399,0
20231207,125600,15495486,399,399,399,399,0
20231207,125500,15495486,399,399,399,399,0
20231207,125400,15495486,399,399,399,399,0
20231207,125300,15495486,399,399,399,399,0
20231207,125200,15495486,399,399,399,399,0
20231207,125100,15495486,399,399,399,399,0
20231207,125000,15495486,399,399,399,399,0
20231207,124900,15495486,399,399,399,399,0
20231207,124800,15495486,399,399,399,399,15
20231207,124700,15489501,399,399,399,399,3
20231207,124600,15488304,400,400,400,400,0
20231207,124500,15488304,400,400,400,400,2156
20231207,124400,14625904,400,400,400,400,0
20231207,124300,14625904,400,400,400,400,29
20231207,124200,14614304,401,401,401,401,0
20231207,124100,14614304,401,401,401,401,0
20231207,124000,14614304,401,401,401,401,0
20231207,123900,14614304,401,401,401,401,0
20231207,123800,14614304,401,401,401,401,0
20231207,123700,14614304,401,401,401,401,0
20231207,123600,14614304,401,401,401,401,0
20231207,123500,14614304,401,401,401,401,0
20231207,123400,14614304,401,401,401,401,0
20231207,123300,14614304,401,401,401,401,0
20231207,123200,14614304,401,402,402,401,11
20231207,123100,14609892,402,402,402,402,1
20231207,123000,14609490,402,402,402,402,17
20231207,122900,14602656,402,402,402,402,13
20231207,122800,14597430,402,402,402,402,0
20231207,122700,14597430,402,402,402,402,0
20231207,122600,14597430,402,402,402,402,10
20231207,122500,14593410,400,400,400,400,0
20231207,122400,14593410,400,400,400,400,0
20231207,122300,14593410,400,400,400,400,0
20231207,122200,14593410,400,400,400,400,0
20231207,122100,14593410,400,401,401,400,5000
20231207,122000,12593400,402,402,402,402,9
20231207,121900,12589782,402,402,402,402,8
20231207,121800,12586566,402,402,402,402,0
20231207,121700,12586566,402,402,402,402,0
20231207,121600,12586566,402,402,402,402,5
20231207,121500,12584556,402,402,402,402,1000
20231207,121400,12182556,400,400,400,400,0
20231207,121300,12182556,400,400,400,400,0
20231207,121200,12182556,400,400,400,400,0
20231207,121100,12182556,400,400,400,400,1
20231207,121000,12182156,400,400,400,400,0
20231207,120900,12182156,400,400,400,400,0
20231207,120800,12182156,400,400,400,400,0
20231207,120700,12182156,400,400,400,400,0
20231207,120600,12182156,400,400,400,400,0
20231207,120500,12182156,400,400,400,400,3
20231207,120400,12180956,400,400,400,400,0
20231207,120300,12180956,400,400,400,400,0
20231207,120200,12180956,400,400,400,400,0
20231207,120100,12180956,400,400,400,400,0
20231207,120000,12180956,400,400,400,400,4997
20231207,115900,10182156,402,402,402,402,0
20231207,115800,10182156,402,402,402,402,0
20231207,115700,10182156,402,402,402,402,0
20231207,115600,10182156,402,402,402,402,0
20231207,115500,10182156,402,402,402,402,0
20231207,115400,10182156,402,402,402,402,0
20231207,115300,10182156,402,402,402,402,1
20231207,115200,10181754,401,401,401,401,1
20231207,115100,10181353,401,401,401,401,0
20231207,115000,10181353,401,401,401,401,0
20231207,114900,10181353,401,401,401,401,445
20231207,114800,10002908,400,400,400,400,0
20231207,114700,10002908,400,400,400,400,0
20231207,114600,10002908,400,400,400,400,0
20231207,114500,10002908,400,400,400,400,0
20231207,114400,10002908,400,400,400,400,0
20231207,114300,10002908,400,400,400,400,4
20231207,114200,10001308,399,399,399,399,0
20231207,114100,10001308,399,399,399,399,13
20231207,114000,9996121,399,399,399,399,10
20231207,113900,9992131,399,399,399,399,0
20231207,113800,9992131,399,399,399,399,0
20231207,113700,9992131,399,399,399,399,0
20231207,113600,9992131,399,399,399,399,250
20231207,113500,9892381,400,400,400,400,0
20231207,113400,9892381,400,400,400,400,0
20231207,113300,9892381,400,400,400,400,0
20231207,113200,9892381,400,400,400,400,0
20231207,113100,9892381,400,400,400,400,0
20231207,113000,9892381,400,400,400,400,0
20231207,112900,9892381,400,400,400,400,0
20231207,112800,9892381,400,400,400,400,0
20231207,112700,9892381,400,400,400,400,0
20231207,112600,9892381,400,400,400,400,99
20231207,112500,9852781,400,400,400,400,0
20231207,112400,9852781,400,400,400,400,0
20231207,112300,9852781,400,400,400,400,1
20231207,112200,9852381,399,399,399,399,8
20231207,112100,9849189,399,399,399,399,0
20231207,112000,9849189,399,399,399,399,2
20231207,111900,9848391,399,399,399,399,1
20231207,111800,9847992,397,397,397,397,0
20231207,111700,9847992,397,397,397,397,0
20231207,111600,9847992,397,397,397,397,1
20231207,111500,9847595,401,401,401,401,0
20231207,111400,9847595,401,401,401,401,0
20231207,111300,9847595,401,401,401,401,0
20231207,111200,9847595,401,398,401,398,5080
20231207,111100,7823166,400,400,400,400,0
20231207,111000,7823166,400,400,400,400,1
20231207,110900,7822766,400,400,400,400,1
20231207,110800,7822366,398,398,398,398,171
20231207,110700,7754308,397,397,397,397,0
20231207,110600,7754308,397,397,397,397,0
20231207,110500,7754308,397,397,397,397,0
20231207,110400,7754308,397,397,397,397,0
20231207,110300,7754308,397,397,397,397,0
20231207,110200,7754308,397,397,397,397,0
20231207,110100,7754308,397,397,397,397,0
20231207,110000,7754308,397,397,397,397,0
20231207,105900,7754308,397,397,397,397,0
20231207,105800,7754308,397,397,397,397,0
20231207,105700,7754308,397,399,399,397,2000
20231207,105600,6959730,399,399,399,399,0
20231207,105500,6959730,399,399,399,399,0
20231207,105400,6959730,399,399,399,399,69
20231207,105300,6932199,399,399,399,399,0
20231207,105200,6932199,399,399,399,399,0
20231207,105100,6932199,399,399,399,399,0
20231207,105000,6932199,399,399,399,399,0
20231207,104900,6932199,399,399,399,399,1
20231207,104800,6931800,399,399,399,399,0
20231207,104700,6931800,399,399,399,399,0
20231207,104600,6931800,399,399,399,399,0
20231207,104500,6931800,399,399,399,399,0
20231207,104400,6931800,399,399,399,399,0
20231207,104300,6931800,399,399,399,399,100
20231207,104200,6891900,399,399,399,399,0
20231207,104100,6891900,399,399,399,399,0
20231207,104000,6891900,399,399,399,399,0
20231207,103900,6891900,399,399,399,399,0
20231207,103800,6891900,399,399,399,399,0
20231207,103700,6891900,399,399,399,399,8
20231207,103600,6888708,399,399,399,399,0
20231207,103500,6888708,399,399,399,399,0
20231207,103400,6888708,399,399,399,399,0
20231207,103300,6888708,399,399,399,399,0
20231207,103200,6888708,399,399,399,399,12
20231207,103100,6883920,399,399,399,399,0
20231207,103000,6883920,399,399,399,399,10
20231207,102900,6879930,400,400,400,400,10
20231207,102800,6875930,398,398,398,398,0
20231207,102700,6875930,398,398,398,398,0
20231207,102600,6875930,398,398,398,398,0
20231207,102500,6875930,398,399,399,398,2115
20231207,102400,6034090,398,398,398,398,0
20231207,102300,6034090,398,398,398,398,0
20231207,102200,6034090,398,398,398,398,0
20231207,102100,6034090,398,398,398,398,0
20231207,102000,6034090,398,399,399,398,800
20231207,101900,5715198,400,400,400,400,0
20231207,101800,5715198,400,400,400,400,0
20231207,101700,5715198,400,400,400,400,0
20231207,101600,5715198,400,400,400,400,0
20231207,101500,5715198,400,400,400,400,0
20231207,101400,5715198,400,400,400,400,0
20231207,101300,5715198,400,400,400,400,0
20231207,101200,5715198,400,400,400,400,0
20231207,101100,5715198,400,400,400,400,0
20231207,101000,5715198,400,400,400,400,0
20231207,100900,5715198,400,400,400,400,5
20231207,100800,5713198,400,400,400,400,1
20231207,100700,5712798,400,400,400,400,0
20231207,100600,5712798,400,400,400,400,0
20231207,100500,5712798,400,400,400,400,0
20231207,100400,5712798,400,400,400,400,1
20231207,100300,5712398,399,399,399,399,0
20231207,100200,5712398,399,399,399,399,0
20231207,100100,5712398,399,399,399,399,0
20231207,100000,5712398,399,399,399,399,0
20231207,095900,5712398,399,399,399,399,0
20231207,095800,5712398,399,399,399,399,2
20231207,095700,5711600,401,401,401,401,0
20231207,095600,5711600,401,401,401,401,0
20231207,095500,5711600,401,399,401,399,25
20231207,095400,5701577,399,399,399,399,650
20231207,095300,5442227,401,401,401,401,0
20231207,095200,5442227,401,401,401,401,0
20231207,095100,5442227,401,401,401,401,0
20231207,095000,5442227,401,401,401,401,1410
20231207,094900,4876817,401,401,401,401,0
20231207,094800,4876817,401,401,401,401,0
20231207,094700,4876817,401,401,401,401,0
20231207,094600,4876817,401,401,401,401,1
20231207,094500,4876416,400,400,400,400,1000
20231207,094400,4476416,398,398,398,398,0
20231207,094300,4476416,398,398,398,398,0
20231207,094200,4476416,398,398,398,398,0
20231207,094100,4476416,398,398,398,398,0
20231207,094000,4476416,398,398,398,398,0
20231207,093900,4476416,398,399,400,398,8790
20231207,093800,964418,400,400,400,400,0
20231207,093700,964418,400,400,400,400,1
20231207,093600,964018,400,400,400,400,4
20231207,093500,962418,400,400,400,400,0
20231207,093400,962418,400,400,400,400,0
20231207,093300,962418,400,400,400,400,9
20231207,093200,958818,400,400,400,400,54
20231207,093100,937218,400,400,400,400,10
20231207,093000,933218,400,400,400,400,25
20231207,092900,923218,400,400,400,400,1
20231207,092800,922818,399,399,399,399,79
20231207,092700,891297,399,399,399,399,71
20231207,092600,862968,399,399,399,399,0
20231207,092500,862968,399,399,399,399,0
20231207,092400,862968,399,399,399,399,0
20231207,092300,862968,399,399,399,399,0
20231207,092200,862968,399,399,399,399,199
20231207,092100,783567,399,399,399,399,4
20231207,092000,781971,399,399,399,399,2
20231207,091900,781173,399,399,399,399,10
20231207,091800,777183,399,399,399,399,0
20231207,091700,777183,399,399,399,399,5
20231207,091600,775188,399,400,400,399,1192
20231207,091500,299178,400,400,400,400,0
20231207,091400,299178,400,400,400,400,0
20231207,091300,299178,400,403,403,400,280
20231207,091200,186895,404,404,404,404,0
20231207,091100,186895,404,404,404,404,0
20231207,091000,186895,404,404,404,404,0
20231207,090900,186895,404,404,404,404,15
20231207,090800,180835,404,404,404,404,115
20231207,090700,134375,404,404,404,404,0
20231207,090600,134375,404,402,404,402,25
20231207,090500,124300,401,401,401,401,199
20231207,090400,44501,401,401,401,401,0
20231207,090300,44501,401,401,401,401,0
20231207,090200,44501,401,401,401,401,100
20231207,090100,4401,401,401,401,401,0
20231207,090000,4401,401,400,401,400,11