KissMeData/009310/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185100,115253776,420,420,420,420,5587
20231208,185000,115253776,420,420,420,420,0
20231208,184900,115253776,420,420,420,420,0
20231208,184800,115253776,420,420,420,420,0
20231208,184700,115253776,420,420,420,420,0
20231208,184600,115253776,420,420,420,420,0
20231208,184500,115253776,420,420,420,420,0
20231208,184400,115253776,420,420,420,420,0
20231208,184300,115253776,420,420,420,420,0
20231208,184200,115253776,420,420,420,420,0
20231208,184100,115253776,420,420,420,420,0
20231208,184000,115253776,420,420,420,420,0
20231208,183900,115253776,420,420,420,420,0
20231208,183800,115253776,420,420,420,420,0
20231208,183700,115253776,420,420,420,420,0
20231208,183600,115253776,420,420,420,420,0
20231208,183500,115253776,420,420,420,420,0
20231208,183400,115253776,420,420,420,420,0
20231208,183300,115253776,420,420,420,420,0
20231208,183200,115253776,420,420,420,420,0
20231208,183100,115253776,420,420,420,420,0
20231208,183000,115253776,420,420,420,420,0
20231208,182900,115253776,420,420,420,420,0
20231208,182800,115253776,420,420,420,420,0
20231208,182700,115253776,420,420,420,420,0
20231208,182600,115253776,420,420,420,420,0
20231208,182500,115253776,420,420,420,420,0
20231208,182400,115253776,420,420,420,420,0
20231208,182300,115253776,420,420,420,420,0
20231208,182200,115253776,420,420,420,420,0
20231208,182100,115253776,420,420,420,420,5587
20231208,182000,115253776,420,420,420,420,0
20231208,181900,115253776,420,420,420,420,0
20231208,181800,115253776,420,420,420,420,0
20231208,181700,115253776,420,420,420,420,0
20231208,181600,115253776,420,420,420,420,0
20231208,181500,115253776,420,420,420,420,0
20231208,181400,115253776,420,420,420,420,0
20231208,181300,115253776,420,420,420,420,0
20231208,181200,115253776,420,420,420,420,0
20231208,181100,115253776,420,420,420,420,0
20231208,181000,115253776,420,420,420,420,0
20231208,180900,115253776,420,420,420,420,0
20231208,180800,115253776,420,420,420,420,0
20231208,180700,115253776,420,420,420,420,0
20231208,180600,115253776,420,420,420,420,0
20231208,180500,115253776,420,420,420,420,0
20231208,180400,115253776,420,420,420,420,0
20231208,180300,115253776,420,420,420,420,0
20231208,180200,115253776,420,420,420,420,0
20231208,180100,115253776,420,420,420,420,0
20231208,180000,115253776,420,420,420,420,0
20231208,175900,115253776,420,420,420,420,0
20231208,175800,115253776,420,420,420,420,0
20231208,175700,115253776,420,420,420,420,0
20231208,175600,115253776,420,420,420,420,0
20231208,175500,115253776,420,420,420,420,0
20231208,175400,115253776,420,420,420,420,0
20231208,175300,115253776,420,420,420,420,0
20231208,175200,115253776,420,420,420,420,0
20231208,175100,115253776,420,420,420,420,5587
20231208,175000,115253776,420,420,420,420,0
20231208,174900,115253776,420,420,420,420,0
20231208,174800,115253776,420,420,420,420,0
20231208,174700,115253776,420,420,420,420,0
20231208,174600,115253776,420,420,420,420,0
20231208,174500,115253776,420,420,420,420,0
20231208,174400,115253776,420,420,420,420,0
20231208,174300,115253776,420,420,420,420,0
20231208,174200,115253776,420,420,420,420,0
20231208,174100,115253776,420,420,420,420,0
20231208,174000,115253776,420,420,420,420,0
20231208,173900,115253776,420,420,420,420,0
20231208,173800,115253776,420,420,420,420,0
20231208,173700,115253776,420,420,420,420,0
20231208,173600,115253776,420,420,420,420,0
20231208,173500,115253776,420,420,420,420,0
20231208,173400,115253776,420,420,420,420,0
20231208,173300,115253776,420,420,420,420,0
20231208,173200,115253776,420,420,420,420,0
20231208,173100,115253776,420,420,420,420,0
20231208,173000,115253776,420,420,420,420,0
20231208,172900,115253776,420,420,420,420,0
20231208,172800,115253776,420,420,420,420,0
20231208,172700,115253776,420,420,420,420,0
20231208,172600,115253776,420,420,420,420,0
20231208,172500,115253776,420,420,420,420,0
20231208,172400,115253776,420,420,420,420,0
20231208,172300,115253776,420,420,420,420,0
20231208,172200,115253776,420,420,420,420,0
20231208,172100,115253776,420,420,420,420,5587
20231208,172000,115253776,420,420,420,420,0
20231208,171900,115253776,420,420,420,420,0
20231208,171800,115253776,420,420,420,420,0
20231208,171700,115253776,420,420,420,420,0
20231208,171600,115253776,420,420,420,420,0
20231208,171500,115253776,420,420,420,420,0
20231208,171400,115253776,420,420,420,420,0
20231208,171300,115253776,420,420,420,420,0
20231208,171200,115253776,420,420,420,420,0
20231208,171100,115253776,420,420,420,420,0
20231208,171000,115253776,420,420,420,420,0
20231208,170900,115253776,420,420,420,420,0
20231208,170800,115253776,420,420,420,420,0
20231208,170700,115253776,420,420,420,420,0
20231208,170600,115253776,420,420,420,420,0
20231208,170500,115253776,420,420,420,420,0
20231208,170400,115253776,420,420,420,420,0
20231208,170300,115253776,420,420,420,420,0
20231208,170200,115253776,420,420,420,420,0
20231208,170100,115253776,420,420,420,420,0
20231208,170000,115253776,420,420,420,420,0
20231208,165900,115253776,420,420,420,420,0
20231208,165800,115253776,420,420,420,420,0
20231208,165700,115253776,420,420,420,420,0
20231208,165600,115253776,420,420,420,420,0
20231208,165500,115253776,420,420,420,420,0
20231208,165400,115253776,420,420,420,420,0
20231208,165300,115253776,420,420,420,420,0
20231208,165200,115253776,420,420,420,420,0
20231208,165100,115253776,420,420,420,420,5587
20231208,165000,115253776,420,420,420,420,0
20231208,164900,115253776,420,420,420,420,0
20231208,164800,115253776,420,420,420,420,0
20231208,164700,115253776,420,420,420,420,0
20231208,164600,115253776,420,420,420,420,0
20231208,164500,115253776,420,420,420,420,0
20231208,164400,115253776,420,420,420,420,0
20231208,164300,115253776,420,420,420,420,0
20231208,164200,115253776,420,420,420,420,0
20231208,164100,115253776,420,420,420,420,0
20231208,164000,115253776,420,420,420,420,0
20231208,163900,115253776,420,420,420,420,0
20231208,163800,115253776,420,420,420,420,0
20231208,163700,115253776,420,420,420,420,0
20231208,163600,115253776,420,420,420,420,0
20231208,163500,115253776,420,420,420,420,0
20231208,163400,115253776,420,420,420,420,0
20231208,163300,115253776,420,420,420,420,0
20231208,163200,115253776,420,420,420,420,0
20231208,163100,115253776,420,420,420,420,0
20231208,163000,115253776,420,420,420,420,0
20231208,162900,115253776,420,420,420,420,0
20231208,162800,115253776,420,420,420,420,0
20231208,162700,115253776,420,420,420,420,0
20231208,162600,115253776,420,420,420,420,0
20231208,162500,115253776,420,420,420,420,0
20231208,162400,115253776,420,420,420,420,0
20231208,162300,115253776,420,420,420,420,0
20231208,162200,115253776,420,420,420,420,0
20231208,162100,115253776,420,420,420,420,5587
20231208,162000,115253776,420,420,420,420,0
20231208,161900,115253776,420,420,420,420,0
20231208,161800,115253776,420,420,420,420,0
20231208,161700,115253776,420,420,420,420,0
20231208,161600,115253776,420,420,420,420,0
20231208,161500,115253776,420,420,420,420,0
20231208,161400,115253776,420,420,420,420,0
20231208,161300,115253776,420,420,420,420,0
20231208,161200,115253776,420,420,420,420,0
20231208,161100,115253776,420,420,420,420,0
20231208,161000,115253776,420,420,420,420,0
20231208,160900,115253776,420,420,420,420,0
20231208,160800,115253776,420,420,420,420,0
20231208,160700,115253776,420,420,420,420,0
20231208,160600,115253776,420,420,420,420,0
20231208,160500,115253776,420,420,420,420,0
20231208,160400,115253776,420,420,420,420,0
20231208,160300,115253776,420,420,420,420,0
20231208,160200,115253776,420,420,420,420,0
20231208,160100,115253776,420,420,420,420,0
20231208,160000,115253776,420,420,420,420,0
20231208,155900,115253776,420,420,420,420,0
20231208,155800,115253776,420,420,420,420,0
20231208,155700,115253776,420,420,420,420,0
20231208,155600,115253776,420,420,420,420,0
20231208,155500,115253776,420,420,420,420,0
20231208,155400,115253776,420,420,420,420,0
20231208,155300,115253776,420,420,420,420,0
20231208,155200,115253776,420,420,420,420,0
20231208,155100,115253776,420,420,420,420,5587
20231208,155000,115253776,420,420,420,420,0
20231208,154900,115253776,420,420,420,420,0
20231208,154800,115253776,420,420,420,420,0
20231208,154700,115253776,420,420,420,420,0
20231208,154600,115253776,420,420,420,420,0
20231208,154500,115253776,420,420,420,420,0
20231208,154400,115253776,420,420,420,420,0
20231208,154300,115253776,420,420,420,420,0
20231208,154200,115253776,420,420,420,420,0
20231208,154100,115253776,420,420,420,420,0
20231208,154000,115253776,420,420,420,420,0
20231208,153900,115253776,420,420,420,420,0
20231208,153800,115253776,420,420,420,420,0
20231208,153700,115253776,420,420,420,420,0
20231208,153600,115253776,420,420,420,420,0
20231208,153500,115253776,420,420,420,420,0
20231208,153400,115253776,420,420,420,420,0
20231208,153300,115253776,420,420,420,420,0
20231208,153200,115253776,420,420,420,420,0
20231208,153100,115253776,420,420,420,420,0
20231208,153000,115253776,420,420,420,420,5587
20231208,152900,112907236,419,419,419,419,0
20231208,152800,112907236,419,419,419,419,0
20231208,152700,112907236,419,419,419,419,0
20231208,152600,112907236,419,419,419,419,0
20231208,152500,112907236,419,419,419,419,0
20231208,152400,112907236,419,419,419,419,0
20231208,152300,112907236,419,419,419,419,0
20231208,152200,112907236,419,419,419,419,0
20231208,152100,112907236,419,419,419,419,0
20231208,152000,112907236,419,419,419,419,0
20231208,151900,112907236,419,419,419,419,50
20231208,151800,112886286,419,419,419,419,10
20231208,151700,112882096,420,420,420,420,26
20231208,151600,112871176,420,420,420,420,52
20231208,151500,112849336,419,420,420,419,66
20231208,151400,112821642,419,419,419,419,379
20231208,151300,112662841,421,421,421,421,9344
20231208,151200,108729017,420,422,422,420,1001
20231208,151100,108308595,420,421,422,419,22031
20231208,151000,99049537,421,421,421,421,7526
20231208,150900,95881091,420,420,420,420,0
20231208,150800,95881091,420,420,420,420,0
20231208,150700,95881091,420,420,420,420,0
20231208,150600,95881091,420,420,420,420,0
20231208,150500,95881091,420,420,420,420,0
20231208,150400,95881091,420,420,420,420,6876
20231208,150300,92993171,420,420,420,420,0
20231208,150200,92993171,420,419,420,419,2345
20231208,150100,92008394,418,417,418,417,317
20231208,150000,91875889,416,416,416,416,0
20231208,145900,91875889,416,416,416,416,200
20231208,145800,91792689,415,415,415,415,0
20231208,145700,91792689,415,415,415,415,0
20231208,145600,91792689,415,415,415,415,1149
20231208,145500,91315854,416,416,416,416,0
20231208,145400,91315854,416,416,416,416,18779
20231208,145300,83503790,416,416,416,416,0
20231208,145200,83503790,416,416,416,416,0
20231208,145100,83503790,416,416,416,416,0
20231208,145000,83503790,416,416,416,416,0
20231208,144900,83503790,416,416,416,416,8
20231208,144800,83500462,414,414,414,414,0
20231208,144700,83500462,414,414,414,414,0
20231208,144600,83500462,414,414,414,414,0
20231208,144500,83500462,414,414,414,414,0
20231208,144400,83500462,414,414,414,414,0
20231208,144300,83500462,414,414,414,414,0
20231208,144200,83500462,414,414,414,414,0
20231208,144100,83500462,414,414,414,414,0
20231208,144000,83500462,414,414,414,414,884
20231208,143900,83134486,414,415,415,414,567
20231208,143800,82899736,416,416,416,416,0
20231208,143700,82899736,416,416,416,416,1
20231208,143600,82899320,416,416,416,416,0
20231208,143500,82899320,416,416,416,416,1
20231208,143400,82898904,416,416,416,416,0
20231208,143300,82898904,416,416,416,416,6
20231208,143200,82896408,416,416,416,416,9
20231208,143100,82892664,417,417,417,417,0
20231208,143000,82892664,417,417,417,417,0
20231208,142900,82892664,417,417,417,417,0
20231208,142800,82892664,417,417,417,417,0
20231208,142700,82892664,417,417,417,417,0
20231208,142600,82892664,417,417,417,417,0
20231208,142500,82892664,417,417,417,417,40
20231208,142400,82875984,415,415,415,415,0
20231208,142300,82875984,415,415,415,415,0
20231208,142200,82875984,415,415,415,415,250
20231208,142100,82772234,415,415,415,415,425
20231208,142000,82595859,415,415,415,415,811
20231208,141900,82259294,418,418,418,418,0
20231208,141800,82259294,418,418,418,418,0
20231208,141700,82259294,418,418,418,418,0
20231208,141600,82259294,418,418,418,418,0
20231208,141500,82259294,418,418,418,418,0
20231208,141400,82259294,418,418,418,418,0
20231208,141300,82259294,418,418,418,418,0
20231208,141200,82259294,418,418,418,418,1
20231208,141100,82258876,414,414,414,414,0
20231208,141000,82258876,414,414,414,414,0
20231208,140900,82258876,414,415,415,414,4178
20231208,140800,80527023,415,415,415,415,0
20231208,140700,80527023,415,415,415,415,0
20231208,140600,80527023,415,415,415,415,1
20231208,140500,80526608,415,415,415,415,0
20231208,140400,80526608,415,415,415,415,0
20231208,140300,80526608,415,415,415,415,30
20231208,140200,80514158,415,415,415,415,0
20231208,140100,80514158,415,415,415,415,0
20231208,140000,80514158,415,415,415,415,0
20231208,135900,80514158,415,415,415,415,0
20231208,135800,80514158,415,415,415,415,0
20231208,135700,80514158,415,415,415,415,0
20231208,135600,80514158,415,415,415,415,0
20231208,135500,80514158,415,415,415,415,0
20231208,135400,80514158,415,416,416,415,957
20231208,135300,80116969,415,415,415,415,0
20231208,135200,80116969,415,415,415,415,0
20231208,135100,80116969,415,415,415,415,0
20231208,135000,80116969,415,415,415,415,0
20231208,134900,80116969,415,415,415,415,0
20231208,134800,80116969,415,415,415,415,0
20231208,134700,80116969,415,416,416,415,1176
20231208,134600,79628294,418,418,418,418,0
20231208,134500,79628294,418,418,418,418,0
20231208,134400,79628294,418,418,418,418,0
20231208,134300,79628294,418,418,418,418,0
20231208,134200,79628294,418,418,418,418,0
20231208,134100,79628294,418,418,418,418,0
20231208,134000,79628294,418,418,418,418,0
20231208,133900,79628294,418,418,418,418,0
20231208,133800,79628294,418,418,418,418,623
20231208,133700,79367880,418,418,418,418,576
20231208,133600,79127112,418,418,418,418,0
20231208,133500,79127112,418,418,418,418,0
20231208,133400,79127112,418,418,418,418,0
20231208,133300,79127112,418,418,418,418,719
20231208,133200,78826570,417,417,417,417,92
20231208,133100,78788206,417,417,417,417,0
20231208,133000,78788206,417,417,417,417,500
20231208,132900,78579706,415,415,415,415,0
20231208,132800,78579706,415,415,415,415,0
20231208,132700,78579706,415,415,415,415,0
20231208,132600,78579706,415,415,415,415,0
20231208,132500,78579706,415,415,415,415,0
20231208,132400,78579706,415,415,415,415,0
20231208,132300,78579706,415,415,415,415,1001
20231208,132200,78164291,414,414,414,414,0
20231208,132100,78164291,414,414,414,414,0
20231208,132000,78164291,414,414,414,414,0
20231208,131900,78164291,414,414,414,414,0
20231208,131800,78164291,414,414,414,414,0
20231208,131700,78164291,414,414,414,414,0
20231208,131600,78164291,414,414,414,414,0
20231208,131500,78164291,414,414,414,414,0
20231208,131400,78164291,414,414,414,414,0
20231208,131300,78164291,414,414,414,414,0
20231208,131200,78164291,414,414,414,414,0
20231208,131100,78164291,414,414,414,414,0
20231208,131000,78164291,414,414,414,414,0
20231208,130900,78164291,414,414,414,414,0
20231208,130800,78164291,414,414,414,414,0
20231208,130700,78164291,414,414,414,414,0
20231208,130600,78164291,414,414,414,414,0
20231208,130500,78164291,414,414,414,414,0
20231208,130400,78164291,414,414,414,414,0
20231208,130300,78164291,414,414,414,414,0
20231208,130200,78164291,414,414,414,414,0
20231208,130100,78164291,414,414,414,414,0
20231208,130000,78164291,414,414,414,414,0
20231208,125900,78164291,414,414,414,414,0
20231208,125800,78164291,414,414,414,414,0
20231208,125700,78164291,414,414,414,414,0
20231208,125600,78164291,414,414,414,414,0
20231208,125500,78164291,414,414,414,414,0
20231208,125400,78164291,414,414,414,414,0
20231208,125300,78164291,414,414,414,414,0
20231208,125200,78164291,414,414,414,414,0
20231208,125100,78164291,414,414,414,414,0
20231208,125000,78164291,414,414,414,414,0
20231208,124900,78164291,414,414,414,414,0
20231208,124800,78164291,414,414,414,414,11
20231208,124700,78159737,414,414,414,414,0
20231208,124600,78159737,414,414,414,414,0
20231208,124500,78159737,414,414,414,414,0
20231208,124400,78159737,414,414,414,414,16
20231208,124300,78153113,414,414,414,414,20
20231208,124200,78144833,414,414,414,414,40
20231208,124100,78128273,414,414,414,414,0
20231208,124000,78128273,414,414,414,414,0
20231208,123900,78128273,414,414,414,414,0
20231208,123800,78128273,414,414,414,414,0
20231208,123700,78128273,414,414,414,414,0
20231208,123600,78128273,414,414,414,414,0
20231208,123500,78128273,414,414,414,414,758
20231208,123400,77814461,417,417,417,417,0
20231208,123300,77814461,417,417,417,417,0
20231208,123200,77814461,417,417,417,417,0
20231208,123100,77814461,417,417,417,417,0
20231208,123000,77814461,417,417,417,417,0
20231208,122900,77814461,417,417,417,417,0
20231208,122800,77814461,417,417,417,417,2005
20231208,122700,76978376,416,416,416,416,71
20231208,122600,76948840,416,416,416,416,229
20231208,122500,76853576,414,414,414,414,0
20231208,122400,76853576,414,414,414,414,0
20231208,122300,76853576,414,414,414,414,1
20231208,122200,76853162,413,413,413,413,0
20231208,122100,76853162,413,413,413,413,0
20231208,122000,76853162,413,413,413,413,0
20231208,121900,76853162,413,413,413,413,0
20231208,121800,76853162,413,414,414,412,2024
20231208,121700,76016570,414,415,415,414,1600
20231208,121600,75352771,419,419,419,419,0
20231208,121500,75352771,419,419,419,419,0
20231208,121400,75352771,419,419,419,419,0
20231208,121300,75352771,419,419,419,419,0
20231208,121200,75352771,419,419,419,419,1
20231208,121100,75352352,415,423,423,415,17241
20231208,121000,68196532,423,421,423,420,58
20231208,120900,68172074,423,422,423,422,90
20231208,120800,68134090,423,423,423,423,0
20231208,120700,68134090,423,422,423,422,900
20231208,120600,67754200,423,418,423,418,5000
20231208,120500,65654724,415,416,416,415,20169
20231208,120400,57282594,414,421,421,414,20000
20231208,120300,48971484,425,425,425,425,0
20231208,120200,48971484,425,425,425,425,0
20231208,120100,48971484,425,425,425,425,0
20231208,120000,48971484,425,425,425,425,0
20231208,115900,48971484,425,425,425,425,0
20231208,115800,48971484,425,425,425,425,501
20231208,115700,48758559,425,425,425,425,0
20231208,115600,48758559,425,425,425,425,0
20231208,115500,48758559,425,425,425,425,0
20231208,115400,48758559,425,425,425,425,0
20231208,115300,48758559,425,425,425,425,0
20231208,115200,48758559,425,425,425,425,0
20231208,115100,48758559,425,425,425,425,2000
20231208,115000,47908559,425,425,425,425,0
20231208,114900,47908559,425,425,425,425,1500
20231208,114800,47271059,425,425,425,425,918
20231208,114700,46880909,425,425,425,425,0
20231208,114600,46880909,425,425,425,425,0
20231208,114500,46880909,425,425,425,425,0
20231208,114400,46880909,425,425,425,425,0
20231208,114300,46880909,425,425,425,425,0
20231208,114200,46880909,425,424,425,423,1650
20231208,114100,46181413,424,425,425,424,46
20231208,114000,46161894,425,425,425,425,434
20231208,113900,45977444,427,427,427,427,0
20231208,113800,45977444,427,427,427,427,0
20231208,113700,45977444,427,427,427,427,61
20231208,113600,45951397,427,427,427,427,1
20231208,113500,45950970,424,426,427,424,298
20231208,113400,45824409,427,427,427,427,0
20231208,113300,45824409,427,425,427,421,1244
20231208,113200,45295529,425,425,425,425,0
20231208,113100,45295529,425,424,426,422,427
20231208,113000,45115306,425,424,425,424,19
20231208,112900,45107241,428,428,428,428,0
20231208,112800,45107241,428,428,428,428,0
20231208,112700,45107241,428,428,428,428,18
20231208,112600,45099537,422,425,425,422,378
20231208,112500,44939042,430,426,430,426,3003
20231208,112400,43659515,426,430,431,426,142
20231208,112300,43598670,431,430,431,430,1400
20231208,112200,42996512,431,431,431,431,0
20231208,112100,42996512,431,430,431,430,100
20231208,112000,42953505,431,430,431,430,133
20231208,111900,42896288,431,428,431,428,4593
20231208,111800,40928408,428,428,428,428,100
20231208,111700,40885608,428,427,428,427,252
20231208,111600,40777860,428,428,428,428,0
20231208,111500,40777860,428,428,428,427,979
20231208,111400,40358900,428,427,428,426,3579
20231208,111300,38830600,427,426,427,425,3067
20231208,111200,37524438,425,424,425,424,2214
20231208,111100,36583687,424,424,424,424,0
20231208,111000,36583687,424,424,424,424,707
20231208,110900,36283919,423,423,424,423,426
20231208,110800,36103720,432,424,432,424,19220
20231208,110700,27922169,422,424,424,422,724
20231208,110600,27615199,420,421,424,420,3101
20231208,110500,26307771,420,418,421,418,4715
20231208,110400,24333065,418,418,418,418,120
20231208,110300,24282905,418,418,418,418,1748
20231208,110200,23552241,418,418,418,418,500
20231208,110100,23343241,418,415,418,415,5811
20231208,110000,20930371,415,414,415,414,234
20231208,105900,20833308,414,414,414,414,3
20231208,105800,20832066,414,414,414,414,41
20231208,105700,20815092,415,415,415,415,136
20231208,105600,20758652,414,414,414,414,1
20231208,105500,20758238,414,414,414,414,0
20231208,105400,20758238,414,414,414,414,27
20231208,105300,20747060,414,414,414,414,1342
20231208,105200,20191472,414,414,414,414,2
20231208,105100,20190644,412,412,412,412,0
20231208,105000,20190644,412,412,412,412,0
20231208,104900,20190644,412,412,412,412,0
20231208,104800,20190644,412,412,412,412,0
20231208,104700,20190644,412,412,412,412,0
20231208,104600,20190644,412,412,412,412,1
20231208,104500,20190232,414,414,414,414,0
20231208,104400,20190232,414,414,414,414,0
20231208,104300,20190232,414,414,414,414,0
20231208,104200,20190232,414,414,414,414,0
20231208,104100,20190232,414,414,414,414,0
20231208,104000,20190232,414,414,414,414,0
20231208,103900,20190232,414,414,414,414,0
20231208,103800,20190232,414,414,414,414,0
20231208,103700,20190232,414,414,414,414,0
20231208,103600,20190232,414,414,414,414,0
20231208,103500,20190232,414,414,414,414,23
20231208,103400,20180710,414,414,414,414,0
20231208,103300,20180710,414,414,414,414,0
20231208,103200,20180710,414,414,414,414,0
20231208,103100,20180710,414,414,414,414,0
20231208,103000,20180710,414,414,414,414,0
20231208,102900,20180710,414,414,414,414,725
20231208,102800,19880560,414,414,414,414,0
20231208,102700,19880560,414,414,414,414,30
20231208,102600,19868140,414,414,414,414,0
20231208,102500,19868140,414,414,414,414,10
20231208,102400,19864000,411,411,411,411,0
20231208,102300,19864000,411,411,411,411,0
20231208,102200,19864000,411,411,411,411,0
20231208,102100,19864000,411,411,411,411,0
20231208,102000,19864000,411,411,411,411,0
20231208,101900,19864000,411,411,411,411,0
20231208,101800,19864000,411,411,411,411,0
20231208,101700,19864000,411,411,411,411,0
20231208,101600,19864000,411,411,411,411,0
20231208,101500,19864000,411,411,411,411,0
20231208,101400,19864000,411,411,411,411,0
20231208,101300,19864000,411,411,411,411,0
20231208,101200,19864000,411,411,411,411,0
20231208,101100,19864000,411,411,411,411,0
20231208,101000,19864000,411,411,411,411,0
20231208,100900,19864000,411,412,412,411,2501
20231208,100800,18834632,414,414,414,414,0
20231208,100700,18834632,414,414,414,414,0
20231208,100600,18834632,414,414,414,414,0
20231208,100500,18834632,414,414,414,414,0
20231208,100400,18834632,414,414,414,414,50
20231208,100300,18813932,415,415,415,415,0
20231208,100200,18813932,415,415,415,415,977
20231208,100100,18408477,414,414,414,414,4770
20231208,100000,16433697,413,413,413,413,1000
20231208,095900,16020697,411,411,411,411,0
20231208,095800,16020697,411,411,411,411,0
20231208,095700,16020697,411,411,411,411,0
20231208,095600,16020697,411,412,412,411,2889
20231208,095500,14831472,412,413,413,412,2500
20231208,095400,13800972,413,413,413,413,3
20231208,095300,13799733,414,414,414,413,840
20231208,095200,13451974,414,414,414,414,0
20231208,095100,13451974,414,414,414,414,0
20231208,095000,13451974,414,414,414,414,0
20231208,094900,13451974,414,414,414,414,0
20231208,094800,13451974,414,414,414,414,0
20231208,094700,13451974,414,414,414,414,1269
20231208,094600,12926608,414,414,414,414,0
20231208,094500,12926608,414,414,414,414,50
20231208,094400,12905908,414,414,414,414,0
20231208,094300,12905908,414,414,414,414,0
20231208,094200,12905908,414,414,414,414,0
20231208,094100,12905908,414,414,414,414,0
20231208,094000,12905908,414,414,414,414,0
20231208,093900,12905908,414,415,415,414,1176
20231208,093800,12418168,420,420,420,420,0
20231208,093700,12418168,420,420,420,420,0
20231208,093600,12418168,420,420,420,420,0
20231208,093500,12418168,420,420,420,420,0
20231208,093400,12418168,420,420,420,420,0
20231208,093300,12418168,420,420,420,419,431
20231208,093200,12237168,420,416,420,416,1877
20231208,093100,11456332,420,420,420,420,705
20231208,093000,11160232,420,419,421,419,1425
20231208,092900,10561406,420,420,420,420,500
20231208,092800,10351406,420,413,420,413,16010
20231208,092700,3695138,413,413,413,413,10
20231208,092600,3691008,413,413,413,413,0
20231208,092500,3691008,413,413,413,413,0
20231208,092400,3691008,413,413,413,413,0
20231208,092300,3691008,413,413,413,413,0
20231208,092200,3691008,413,413,413,413,0
20231208,092100,3691008,413,413,413,413,15
20231208,092000,3684813,413,412,413,412,131
20231208,091900,3630840,412,412,412,412,0
20231208,091800,3630840,412,412,412,412,0
20231208,091700,3630840,412,412,412,412,275
20231208,091600,3517540,412,412,412,412,1276
20231208,091500,2991828,412,412,412,412,0
20231208,091400,2991828,412,412,412,412,0
20231208,091300,2991828,412,412,412,412,1
20231208,091200,2991416,409,409,409,409,0
20231208,091100,2991416,409,410,410,409,4285
20231208,091000,1238801,409,409,409,409,0
20231208,090900,1238801,409,409,409,409,0
20231208,090800,1238801,409,409,409,409,0
20231208,090700,1238801,409,409,409,409,310
20231208,090600,1112011,409,409,409,409,0
20231208,090500,1112011,409,409,409,409,0
20231208,090400,1112011,409,411,411,409,2636
20231208,090300,31538,414,414,414,414,0
20231208,090200,31538,414,414,414,414,2
20231208,090100,30710,415,415,415,415,0
20231208,090000,30710,415,415,415,415,74