KissMeData/001020/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,183200,29000944,807,807,807,807,26
20231206,183100,29000944,807,807,807,807,0
20231206,183000,29000944,807,807,807,807,0
20231206,182900,29000944,807,807,807,807,0
20231206,182800,29000944,807,807,807,807,0
20231206,182700,29000944,807,807,807,807,0
20231206,182600,29000944,807,807,807,807,0
20231206,182500,29000944,807,807,807,807,0
20231206,182400,29000944,807,807,807,807,0
20231206,182300,29000944,807,807,807,807,0
20231206,182200,29000944,807,807,807,807,0
20231206,182100,29000944,807,807,807,807,0
20231206,182000,29000944,807,807,807,807,0
20231206,181900,29000944,807,807,807,807,0
20231206,181800,29000944,807,807,807,807,0
20231206,181700,29000944,807,807,807,807,0
20231206,181600,29000944,807,807,807,807,0
20231206,181500,29000944,807,807,807,807,0
20231206,181400,29000944,807,807,807,807,0
20231206,181300,29000944,807,807,807,807,0
20231206,181200,29000944,807,807,807,807,0
20231206,181100,29000944,807,807,807,807,0
20231206,181000,29000944,807,807,807,807,0
20231206,180900,29000944,807,807,807,807,0
20231206,180800,29000944,807,807,807,807,0
20231206,180700,29000944,807,807,807,807,0
20231206,180600,29000944,807,807,807,807,0
20231206,180500,29000944,807,807,807,807,0
20231206,180400,29000944,807,807,807,807,0
20231206,180300,29000944,807,807,807,807,0
20231206,180200,29000944,807,807,807,807,26
20231206,180100,29000944,807,807,807,807,0
20231206,180000,29000944,807,807,807,807,0
20231206,175900,29000944,807,807,807,807,0
20231206,175800,29000944,807,807,807,807,0
20231206,175700,29000944,807,807,807,807,0
20231206,175600,29000944,807,807,807,807,0
20231206,175500,29000944,807,807,807,807,0
20231206,175400,29000944,807,807,807,807,0
20231206,175300,29000944,807,807,807,807,0
20231206,175200,29000944,807,807,807,807,0
20231206,175100,29000944,807,807,807,807,0
20231206,175000,29000944,807,807,807,807,0
20231206,174900,29000944,807,807,807,807,0
20231206,174800,29000944,807,807,807,807,0
20231206,174700,29000944,807,807,807,807,0
20231206,174600,29000944,807,807,807,807,0
20231206,174500,29000944,807,807,807,807,0
20231206,174400,29000944,807,807,807,807,0
20231206,174300,29000944,807,807,807,807,0
20231206,174200,29000944,807,807,807,807,0
20231206,174100,29000944,807,807,807,807,0
20231206,174000,29000944,807,807,807,807,0
20231206,173900,29000944,807,807,807,807,0
20231206,173800,29000944,807,807,807,807,0
20231206,173700,29000944,807,807,807,807,0
20231206,173600,29000944,807,807,807,807,0
20231206,173500,29000944,807,807,807,807,0
20231206,173400,29000944,807,807,807,807,0
20231206,173300,29000944,807,807,807,807,0
20231206,173200,29000944,807,807,807,807,26
20231206,173100,29000944,807,807,807,807,0
20231206,173000,29000944,807,807,807,807,0
20231206,172900,29000944,807,807,807,807,0
20231206,172800,29000944,807,807,807,807,0
20231206,172700,29000944,807,807,807,807,0
20231206,172600,29000944,807,807,807,807,0
20231206,172500,29000944,807,807,807,807,0
20231206,172400,29000944,807,807,807,807,0
20231206,172300,29000944,807,807,807,807,0
20231206,172200,29000944,807,807,807,807,0
20231206,172100,29000944,807,807,807,807,0
20231206,172000,29000944,807,807,807,807,0
20231206,171900,29000944,807,807,807,807,0
20231206,171800,29000944,807,807,807,807,0
20231206,171700,29000944,807,807,807,807,0
20231206,171600,29000944,807,807,807,807,0
20231206,171500,29000944,807,807,807,807,0
20231206,171400,29000944,807,807,807,807,0
20231206,171300,29000944,807,807,807,807,0
20231206,171200,29000944,807,807,807,807,0
20231206,171100,29000944,807,807,807,807,0
20231206,171000,29000944,807,807,807,807,0
20231206,170900,29000944,807,807,807,807,0
20231206,170800,29000944,807,807,807,807,0
20231206,170700,29000944,807,807,807,807,0
20231206,170600,29000944,807,807,807,807,0
20231206,170500,29000944,807,807,807,807,0
20231206,170400,29000944,807,807,807,807,0
20231206,170300,29000944,807,807,807,807,0
20231206,170200,29000944,807,807,807,807,26
20231206,170100,29000944,807,807,807,807,0
20231206,170000,29000944,807,807,807,807,0
20231206,165900,29000944,807,807,807,807,0
20231206,165800,29000944,807,807,807,807,0
20231206,165700,29000944,807,807,807,807,0
20231206,165600,29000944,807,807,807,807,0
20231206,165500,29000944,807,807,807,807,0
20231206,165400,29000944,807,807,807,807,0
20231206,165300,29000944,807,807,807,807,0
20231206,165200,29000944,807,807,807,807,0
20231206,165100,29000944,807,807,807,807,0
20231206,165000,29000944,807,807,807,807,0
20231206,164900,29000944,807,807,807,807,0
20231206,164800,29000944,807,807,807,807,0
20231206,164700,29000944,807,807,807,807,0
20231206,164600,29000944,807,807,807,807,0
20231206,164500,29000944,807,807,807,807,0
20231206,164400,29000944,807,807,807,807,0
20231206,164300,29000944,807,807,807,807,0
20231206,164200,29000944,807,807,807,807,0
20231206,164100,29000944,807,807,807,807,0
20231206,164000,29000944,807,807,807,807,0
20231206,163900,29000944,807,807,807,807,0
20231206,163800,29000944,807,807,807,807,0
20231206,163700,29000944,807,807,807,807,0
20231206,163600,29000944,807,807,807,807,0
20231206,163500,29000944,807,807,807,807,0
20231206,163400,29000944,807,807,807,807,0
20231206,163300,29000944,807,807,807,807,0
20231206,163200,29000944,807,807,807,807,26
20231206,163100,29000944,807,807,807,807,0
20231206,163000,29000944,807,807,807,807,0
20231206,162900,29000944,807,807,807,807,0
20231206,162800,29000944,807,807,807,807,0
20231206,162700,29000944,807,807,807,807,0
20231206,162600,29000944,807,807,807,807,0
20231206,162500,29000944,807,807,807,807,0
20231206,162400,29000944,807,807,807,807,0
20231206,162300,29000944,807,807,807,807,0
20231206,162200,29000944,807,807,807,807,0
20231206,162100,29000944,807,807,807,807,0
20231206,162000,29000944,807,807,807,807,0
20231206,161900,29000944,807,807,807,807,0
20231206,161800,29000944,807,807,807,807,0
20231206,161700,29000944,807,807,807,807,0
20231206,161600,29000944,807,807,807,807,0
20231206,161500,29000944,807,807,807,807,0
20231206,161400,29000944,807,807,807,807,0
20231206,161300,29000944,807,807,807,807,0
20231206,161200,29000944,807,807,807,807,0
20231206,161100,29000944,807,807,807,807,0
20231206,161000,29000944,807,807,807,807,0
20231206,160900,29000944,807,807,807,807,0
20231206,160800,29000944,807,807,807,807,0
20231206,160700,29000944,807,807,807,807,0
20231206,160600,29000944,807,807,807,807,0
20231206,160500,29000944,807,807,807,807,0
20231206,160400,29000944,807,807,807,807,0
20231206,160300,29000944,807,807,807,807,0
20231206,160200,29000944,807,807,807,807,26
20231206,160100,29000944,807,807,807,807,0
20231206,160000,29000944,807,807,807,807,0
20231206,155900,29000944,807,807,807,807,0
20231206,155800,29000944,807,807,807,807,0
20231206,155700,29000944,807,807,807,807,0
20231206,155600,29000944,807,807,807,807,0
20231206,155500,29000944,807,807,807,807,0
20231206,155400,29000944,807,807,807,807,0
20231206,155300,29000944,807,807,807,807,0
20231206,155200,29000944,807,807,807,807,0
20231206,155100,29000944,807,807,807,807,0
20231206,155000,29000944,807,807,807,807,0
20231206,154900,29000944,807,807,807,807,0
20231206,154800,29000944,807,807,807,807,0
20231206,154700,29000944,807,807,807,807,0
20231206,154600,29000944,807,807,807,807,0
20231206,154500,29000944,807,807,807,807,0
20231206,154400,29000944,807,807,807,807,0
20231206,154300,29000944,807,807,807,807,0
20231206,154200,29000944,807,807,807,807,0
20231206,154100,29000944,807,807,807,807,0
20231206,154000,29000944,807,807,807,807,0
20231206,153900,29000944,807,807,807,807,0
20231206,153800,29000944,807,807,807,807,0
20231206,153700,29000944,807,807,807,807,0
20231206,153600,29000944,807,807,807,807,0
20231206,153500,29000944,807,807,807,807,0
20231206,153400,29000944,807,807,807,807,0
20231206,153300,29000944,807,807,807,807,0
20231206,153200,29000944,807,807,807,807,26
20231206,153100,29000944,807,807,807,807,0
20231206,153000,29000944,807,807,807,807,26
20231206,152900,28979962,807,807,807,807,0
20231206,152800,28979962,807,807,807,807,0
20231206,152700,28979962,807,807,807,807,0
20231206,152600,28979962,807,807,807,807,0
20231206,152500,28979962,807,807,807,807,0
20231206,152400,28979962,807,807,807,807,0
20231206,152300,28979962,807,807,807,807,0
20231206,152200,28979962,807,807,807,807,0
20231206,152100,28979962,807,807,807,807,0
20231206,152000,28979962,807,807,807,807,0
20231206,151900,28979962,807,807,807,807,0
20231206,151800,28979962,807,807,807,807,0
20231206,151700,28979962,807,807,807,807,0
20231206,151600,28979962,807,807,807,807,0
20231206,151500,28979962,807,807,807,807,0
20231206,151400,28979962,807,807,807,807,0
20231206,151300,28979962,807,807,807,807,0
20231206,151200,28979962,807,806,807,806,268
20231206,151100,28763953,805,805,805,805,0
20231206,151000,28763953,805,805,805,805,0
20231206,150900,28763953,805,805,805,805,3196
20231206,150800,26191173,806,806,806,806,0
20231206,150700,26191173,806,806,806,806,623
20231206,150600,25689035,807,807,807,807,0
20231206,150500,25689035,807,807,807,807,400
20231206,150400,25366235,807,807,807,807,0
20231206,150300,25366235,807,807,807,807,0
20231206,150200,25366235,807,807,807,807,0
20231206,150100,25366235,807,807,807,807,0
20231206,150000,25366235,807,807,807,807,0
20231206,145900,25366235,807,807,807,807,0
20231206,145800,25366235,807,807,807,807,0
20231206,145700,25366235,807,807,807,807,0
20231206,145600,25366235,807,807,807,807,0
20231206,145500,25366235,807,807,807,807,0
20231206,145400,25366235,807,807,807,807,0
20231206,145300,25366235,807,807,807,807,0
20231206,145200,25366235,807,807,807,807,0
20231206,145100,25366235,807,807,807,807,0
20231206,145000,25366235,807,807,807,807,0
20231206,144900,25366235,807,807,807,807,0
20231206,144800,25366235,807,807,807,807,0
20231206,144700,25366235,807,807,807,807,0
20231206,144600,25366235,807,807,807,807,0
20231206,144500,25366235,807,807,807,807,1
20231206,144400,25365428,805,805,805,805,2288
20231206,144300,23523588,805,806,806,805,500
20231206,144200,23121082,807,807,807,807,1
20231206,144100,23120275,807,807,807,807,0
20231206,144000,23120275,807,807,807,807,0
20231206,143900,23120275,807,807,807,807,0
20231206,143800,23120275,807,807,807,807,0
20231206,143700,23120275,807,807,807,807,0
20231206,143600,23120275,807,808,808,807,620
20231206,143500,22619316,809,809,809,809,593
20231206,143400,22139579,810,810,810,810,0
20231206,143300,22139579,810,810,810,810,0
20231206,143200,22139579,810,810,810,810,0
20231206,143100,22139579,810,810,810,810,0
20231206,143000,22139579,810,810,810,810,0
20231206,142900,22139579,810,810,810,810,0
20231206,142800,22139579,810,810,810,810,0
20231206,142700,22139579,810,810,810,810,0
20231206,142600,22139579,810,810,810,810,0
20231206,142500,22139579,810,810,810,810,40
20231206,142400,22107179,810,810,810,810,0
20231206,142300,22107179,810,810,810,810,0
20231206,142200,22107179,810,810,810,810,0
20231206,142100,22107179,810,810,810,810,1
20231206,142000,22106369,809,809,809,809,0
20231206,141900,22106369,809,809,809,809,0
20231206,141800,22106369,809,809,809,809,0
20231206,141700,22106369,809,809,809,809,288
20231206,141600,21873377,808,808,808,808,1685
20231206,141500,20511897,809,809,809,808,1136
20231206,141400,19592909,808,808,808,808,0
20231206,141300,19592909,808,808,808,808,0
20231206,141200,19592909,808,808,808,808,0
20231206,141100,19592909,808,808,808,808,0
20231206,141000,19592909,808,808,808,808,0
20231206,140900,19592909,808,808,808,808,0
20231206,140800,19592909,808,808,808,808,0
20231206,140700,19592909,808,808,808,808,0
20231206,140600,19592909,808,808,808,808,0
20231206,140500,19592909,808,808,808,808,0
20231206,140400,19592909,808,808,808,808,0
20231206,140300,19592909,808,808,808,808,0
20231206,140200,19592909,808,808,808,808,0
20231206,140100,19592909,808,808,808,808,0
20231206,140000,19592909,808,808,808,808,0
20231206,135900,19592909,808,808,808,808,0
20231206,135800,19592909,808,808,808,808,0
20231206,135700,19592909,808,808,808,808,0
20231206,135600,19592909,808,808,808,808,0
20231206,135500,19592909,808,808,808,808,0
20231206,135400,19592909,808,808,808,808,0
20231206,135300,19592909,808,808,808,808,0
20231206,135200,19592909,808,808,808,808,100
20231206,135100,19512109,809,809,809,809,0
20231206,135000,19512109,809,809,809,809,1
20231206,134900,19511300,809,809,809,809,0
20231206,134800,19511300,809,809,809,809,0
20231206,134700,19511300,809,809,809,809,0
20231206,134600,19511300,809,809,809,809,0
20231206,134500,19511300,809,809,809,809,0
20231206,134400,19511300,809,809,809,809,1
20231206,134300,19510491,808,808,808,808,210
20231206,134200,19340811,808,808,808,808,0
20231206,134100,19340811,808,807,808,807,2809
20231206,134000,17072948,805,805,805,805,0
20231206,133900,17072948,805,805,805,805,0
20231206,133800,17072948,805,805,805,805,0
20231206,133700,17072948,805,805,805,805,0
20231206,133600,17072948,805,806,806,805,2000
20231206,133500,15461852,807,807,807,807,0
20231206,133400,15461852,807,807,807,807,1
20231206,133300,15461045,807,807,807,807,0
20231206,133200,15461045,807,807,807,807,0
20231206,133100,15461045,807,807,807,807,0
20231206,133000,15461045,807,807,807,807,0
20231206,132900,15461045,807,807,807,807,0
20231206,132800,15461045,807,807,807,807,0
20231206,132700,15461045,807,807,807,807,0
20231206,132600,15461045,807,807,807,807,1
20231206,132500,15460238,806,806,806,806,0
20231206,132400,15460238,806,806,806,806,0
20231206,132300,15460238,806,806,806,806,0
20231206,132200,15460238,806,806,806,806,0
20231206,132100,15460238,806,806,806,806,0
20231206,132000,15460238,806,806,806,806,0
20231206,131900,15460238,806,806,806,806,0
20231206,131800,15460238,806,806,806,806,0
20231206,131700,15460238,806,806,806,806,0
20231206,131600,15460238,806,806,806,806,0
20231206,131500,15460238,806,806,806,806,0
20231206,131400,15460238,806,806,806,806,0
20231206,131300,15460238,806,806,806,806,0
20231206,131200,15460238,806,806,806,806,0
20231206,131100,15460238,806,806,806,806,0
20231206,131000,15460238,806,806,806,806,0
20231206,130900,15460238,806,806,806,806,0
20231206,130800,15460238,806,806,806,806,0
20231206,130700,15460238,806,806,806,806,0
20231206,130600,15460238,806,806,806,806,555
20231206,130500,15012908,806,806,806,806,0
20231206,130400,15012908,806,806,806,806,0
20231206,130300,15012908,806,806,806,806,0
20231206,130200,15012908,806,806,806,806,0
20231206,130100,15012908,806,806,806,806,0
20231206,130000,15012908,806,806,806,806,0
20231206,125900,15012908,806,806,806,806,0
20231206,125800,15012908,806,806,806,806,274
20231206,125700,14792064,806,806,806,806,0
20231206,125600,14792064,806,806,806,806,0
20231206,125500,14792064,806,806,806,806,0
20231206,125400,14792064,806,806,806,806,0
20231206,125300,14792064,806,806,806,806,0
20231206,125200,14792064,806,806,806,806,0
20231206,125100,14792064,806,806,806,806,0
20231206,125000,14792064,806,806,806,806,0
20231206,124900,14792064,806,806,806,806,0
20231206,124800,14792064,806,806,806,806,874
20231206,124700,14087620,807,807,807,807,0
20231206,124600,14087620,807,807,807,807,0
20231206,124500,14087620,807,807,807,807,0
20231206,124400,14087620,807,807,807,807,0
20231206,124300,14087620,807,807,807,807,0
20231206,124200,14087620,807,807,807,807,210
20231206,124100,13918150,807,807,807,807,0
20231206,124000,13918150,807,807,807,807,1
20231206,123900,13917343,806,806,806,806,0
20231206,123800,13917343,806,806,806,806,0
20231206,123700,13917343,806,806,806,806,0
20231206,123600,13917343,806,806,806,806,0
20231206,123500,13917343,806,806,806,806,0
20231206,123400,13917343,806,806,806,806,0
20231206,123300,13917343,806,806,806,806,0
20231206,123200,13917343,806,806,806,806,0
20231206,123100,13917343,806,806,806,806,0
20231206,123000,13917343,806,806,806,806,0
20231206,122900,13917343,806,806,806,806,0
20231206,122800,13917343,806,806,806,806,0
20231206,122700,13917343,806,806,806,806,0
20231206,122600,13917343,806,806,806,806,0
20231206,122500,13917343,806,806,806,806,3
20231206,122400,13914925,806,806,806,806,3
20231206,122300,13912507,806,806,806,806,93
20231206,122200,13837549,807,807,807,807,0
20231206,122100,13837549,807,807,807,807,1
20231206,122000,13836742,807,807,807,807,0
20231206,121900,13836742,807,807,807,807,0
20231206,121800,13836742,807,807,807,807,0
20231206,121700,13836742,807,807,807,807,0
20231206,121600,13836742,807,807,807,807,0
20231206,121500,13836742,807,807,807,807,0
20231206,121400,13836742,807,807,807,807,0
20231206,121300,13836742,807,807,807,807,0
20231206,121200,13836742,807,807,807,807,0
20231206,121100,13836742,807,807,807,807,0
20231206,121000,13836742,807,807,807,807,0
20231206,120900,13836742,807,807,807,807,11
20231206,120800,13827865,807,807,807,807,0
20231206,120700,13827865,807,807,807,807,0
20231206,120600,13827865,807,807,807,807,0
20231206,120500,13827865,807,807,807,807,499
20231206,120400,13425172,807,807,807,807,0
20231206,120300,13425172,807,807,807,807,22
20231206,120200,13407418,806,806,806,806,0
20231206,120100,13407418,806,806,806,806,0
20231206,120000,13407418,806,806,806,806,0
20231206,115900,13407418,806,806,806,806,0
20231206,115800,13407418,806,807,807,806,808
20231206,115700,12755363,807,807,807,807,0
20231206,115600,12755363,807,807,807,807,0
20231206,115500,12755363,807,807,807,807,1
20231206,115400,12754556,805,805,805,805,0
20231206,115300,12754556,805,805,805,805,0
20231206,115200,12754556,805,805,805,805,0
20231206,115100,12754556,805,805,805,805,0
20231206,115000,12754556,805,805,805,805,0
20231206,114900,12754556,805,805,805,805,0
20231206,114800,12754556,805,805,805,805,0
20231206,114700,12754556,805,805,805,805,0
20231206,114600,12754556,805,805,805,805,0
20231206,114500,12754556,805,805,805,805,0
20231206,114400,12754556,805,805,805,805,0
20231206,114300,12754556,805,805,805,805,0
20231206,114200,12754556,805,805,805,805,0
20231206,114100,12754556,805,805,805,805,0
20231206,114000,12754556,805,805,805,805,0
20231206,113900,12754556,805,805,805,805,0
20231206,113800,12754556,805,805,805,805,0
20231206,113700,12754556,805,805,805,805,0
20231206,113600,12754556,805,805,805,805,0
20231206,113500,12754556,805,805,805,805,0
20231206,113400,12754556,805,805,805,805,0
20231206,113300,12754556,805,805,805,805,0
20231206,113200,12754556,805,805,805,805,0
20231206,113100,12754556,805,805,805,805,0
20231206,113000,12754556,805,805,805,805,0
20231206,112900,12754556,805,805,805,805,0
20231206,112800,12754556,805,805,805,805,0
20231206,112700,12754556,805,806,806,805,2000
20231206,112600,11144436,807,807,807,807,0
20231206,112500,11144436,807,807,807,807,0
20231206,112400,11144436,807,807,807,807,0
20231206,112300,11144436,807,807,807,807,0
20231206,112200,11144436,807,807,807,807,0
20231206,112100,11144436,807,807,807,807,0
20231206,112000,11144436,807,807,807,807,0
20231206,111900,11144436,807,807,807,807,0
20231206,111800,11144436,807,807,807,807,0
20231206,111700,11144436,807,807,807,807,0
20231206,111600,11144436,807,807,807,807,0
20231206,111500,11144436,807,807,807,807,0
20231206,111400,11144436,807,807,807,807,0
20231206,111300,11144436,807,807,807,807,0
20231206,111200,11144436,807,807,807,807,0
20231206,111100,11144436,807,807,807,807,0
20231206,111000,11144436,807,807,807,807,0
20231206,110900,11144436,807,807,807,807,1
20231206,110800,11143629,805,805,805,805,250
20231206,110700,10942379,805,805,805,805,15
20231206,110600,10930304,805,805,805,805,0
20231206,110500,10930304,805,808,808,805,215
20231206,110400,10757152,808,808,808,808,0
20231206,110300,10757152,808,808,808,808,0
20231206,110200,10757152,808,808,808,808,0
20231206,110100,10757152,808,806,808,806,2
20231206,110000,10755538,806,806,806,806,0
20231206,105900,10755538,806,806,806,806,0
20231206,105800,10755538,806,806,806,806,0
20231206,105700,10755538,806,806,806,806,0
20231206,105600,10755538,806,806,806,806,0
20231206,105500,10755538,806,806,806,806,0
20231206,105400,10755538,806,806,806,806,0
20231206,105300,10755538,806,806,806,806,0
20231206,105200,10755538,806,806,806,806,0
20231206,105100,10755538,806,806,806,806,698
20231206,105000,10192950,805,805,805,805,0
20231206,104900,10192950,805,805,805,805,170
20231206,104800,10056100,805,805,805,805,3
20231206,104700,10053685,805,805,805,805,0
20231206,104600,10053685,805,805,805,805,300
20231206,104500,9812185,805,805,805,805,0
20231206,104400,9812185,805,805,805,805,1
20231206,104300,9811380,806,806,806,806,0
20231206,104200,9811380,806,806,806,806,0
20231206,104100,9811380,806,806,806,806,0
20231206,104000,9811380,806,806,806,806,13
20231206,103900,9800902,805,805,805,805,0
20231206,103800,9800902,805,805,805,805,0
20231206,103700,9800902,805,805,805,805,0
20231206,103600,9800902,805,805,805,805,0
20231206,103500,9800902,805,805,805,805,0
20231206,103400,9800902,805,805,805,805,0
20231206,103300,9800902,805,805,805,805,0
20231206,103200,9800902,805,805,805,805,0
20231206,103100,9800902,805,805,805,805,0
20231206,103000,9800902,805,805,805,805,2000
20231206,102900,8190902,806,806,806,806,289
20231206,102800,7957968,806,806,806,806,0
20231206,102700,7957968,806,806,806,806,0
20231206,102600,7957968,806,806,806,806,0
20231206,102500,7957968,806,806,806,806,0
20231206,102400,7957968,806,806,806,806,0
20231206,102300,7957968,806,806,806,806,0
20231206,102200,7957968,806,806,806,806,0
20231206,102100,7957968,806,806,806,806,0
20231206,102000,7957968,806,806,806,806,0
20231206,101900,7957968,806,806,806,806,0
20231206,101800,7957968,806,806,806,806,0
20231206,101700,7957968,806,806,806,806,0
20231206,101600,7957968,806,806,806,806,0
20231206,101500,7957968,806,806,806,806,158
20231206,101400,7830620,806,806,806,806,0
20231206,101300,7830620,806,806,806,806,53
20231206,101200,7787902,806,806,806,806,0
20231206,101100,7787902,806,806,806,806,0
20231206,101000,7787902,806,806,806,806,0
20231206,100900,7787902,806,806,806,806,0
20231206,100800,7787902,806,806,806,806,0
20231206,100700,7787902,806,805,806,805,499
20231206,100600,7386206,806,806,806,806,1
20231206,100500,7385400,805,805,805,805,0
20231206,100400,7385400,805,805,805,805,1115
20231206,100300,6487825,805,805,805,805,0
20231206,100200,6487825,805,805,805,805,4335
20231206,100100,2998150,805,805,805,805,0
20231206,100000,2998150,805,805,805,805,0
20231206,095900,2998150,805,805,805,805,120
20231206,095800,2901550,803,803,803,803,0
20231206,095700,2901550,803,803,803,803,0
20231206,095600,2901550,803,804,804,803,884
20231206,095500,2191189,806,806,806,806,0
20231206,095400,2191189,806,806,806,806,0
20231206,095300,2191189,806,806,806,806,0
20231206,095200,2191189,806,806,806,806,0
20231206,095100,2191189,806,806,806,806,0
20231206,095000,2191189,806,806,806,806,0
20231206,094900,2191189,806,806,806,806,0
20231206,094800,2191189,806,806,806,806,0
20231206,094700,2191189,806,806,806,806,0
20231206,094600,2191189,806,806,806,806,0
20231206,094500,2191189,806,806,806,806,0
20231206,094400,2191189,806,806,806,806,250
20231206,094300,1989689,806,806,806,806,0
20231206,094200,1989689,806,806,806,806,0
20231206,094100,1989689,806,806,806,806,317
20231206,094000,1734187,806,806,806,806,27
20231206,093900,1712425,809,809,809,809,0
20231206,093800,1712425,809,809,809,809,0
20231206,093700,1712425,809,809,809,809,0
20231206,093600,1712425,809,809,809,809,11
20231206,093500,1703526,809,809,809,809,2
20231206,093400,1701908,809,809,809,809,0
20231206,093300,1701908,809,809,809,809,0
20231206,093200,1701908,809,809,809,809,0
20231206,093100,1701908,809,809,809,809,2
20231206,093000,1700290,809,809,809,809,0
20231206,092900,1700290,809,809,809,809,0
20231206,092800,1700290,809,809,809,809,0
20231206,092700,1700290,809,809,809,809,0
20231206,092600,1700290,809,809,809,809,0
20231206,092500,1700290,809,809,809,809,0
20231206,092400,1700290,809,809,809,809,1
20231206,092300,1699481,809,809,809,809,0
20231206,092200,1699481,809,809,809,809,0
20231206,092100,1699481,809,809,809,809,1
20231206,092000,1698672,809,809,809,809,0
20231206,091900,1698672,809,809,809,809,11
20231206,091800,1689773,809,807,809,807,502
20231206,091700,1283659,809,809,809,809,0
20231206,091600,1283659,809,809,809,809,2
20231206,091500,1282041,810,809,810,806,101
20231206,091400,1200609,808,808,808,808,7
20231206,091300,1194953,808,808,808,808,1
20231206,091200,1194145,808,808,808,808,1150
20231206,091100,264945,809,809,809,809,100
20231206,091000,184045,809,809,809,809,0
20231206,090900,184045,809,809,809,809,5
20231206,090800,180000,809,808,809,808,2
20231206,090700,178383,809,809,809,809,0
20231206,090600,178383,809,809,809,809,0
20231206,090500,178383,809,810,810,809,62
20231206,090400,128165,817,817,817,817,0
20231206,090300,128165,817,817,817,817,0
20231206,090200,128165,817,817,817,817,0
20231206,090100,128165,817,817,817,817,1
20231206,090000,127348,806,806,806,806,158