KissMeData/080010/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195000,80108740,5290,5290,5290,5290,1025
20231201,194900,80108740,5290,5290,5290,5290,0
20231201,194800,80108740,5290,5290,5290,5290,0
20231201,194700,80108740,5290,5290,5290,5290,0
20231201,194600,80108740,5290,5290,5290,5290,0
20231201,194500,80108740,5290,5290,5290,5290,0
20231201,194400,80108740,5290,5290,5290,5290,0
20231201,194300,80108740,5290,5290,5290,5290,0
20231201,194200,80108740,5290,5290,5290,5290,0
20231201,194100,80108740,5290,5290,5290,5290,0
20231201,194000,80108740,5290,5290,5290,5290,0
20231201,193900,80108740,5290,5290,5290,5290,0
20231201,193800,80108740,5290,5290,5290,5290,0
20231201,193700,80108740,5290,5290,5290,5290,0
20231201,193600,80108740,5290,5290,5290,5290,0
20231201,193500,80108740,5290,5290,5290,5290,0
20231201,193400,80108740,5290,5290,5290,5290,0
20231201,193300,80108740,5290,5290,5290,5290,0
20231201,193200,80108740,5290,5290,5290,5290,0
20231201,193100,80108740,5290,5290,5290,5290,0
20231201,193000,80108740,5290,5290,5290,5290,0
20231201,192900,80108740,5290,5290,5290,5290,0
20231201,192800,80108740,5290,5290,5290,5290,0
20231201,192700,80108740,5290,5290,5290,5290,0
20231201,192600,80108740,5290,5290,5290,5290,0
20231201,192500,80108740,5290,5290,5290,5290,0
20231201,192400,80108740,5290,5290,5290,5290,0
20231201,192300,80108740,5290,5290,5290,5290,0
20231201,192200,80108740,5290,5290,5290,5290,0
20231201,192100,80108740,5290,5290,5290,5290,0
20231201,192000,80108740,5290,5290,5290,5290,1025
20231201,191900,80108740,5290,5290,5290,5290,0
20231201,191800,80108740,5290,5290,5290,5290,0
20231201,191700,80108740,5290,5290,5290,5290,0
20231201,191600,80108740,5290,5290,5290,5290,0
20231201,191500,80108740,5290,5290,5290,5290,0
20231201,191400,80108740,5290,5290,5290,5290,0
20231201,191300,80108740,5290,5290,5290,5290,0
20231201,191200,80108740,5290,5290,5290,5290,0
20231201,191100,80108740,5290,5290,5290,5290,0
20231201,191000,80108740,5290,5290,5290,5290,0
20231201,190900,80108740,5290,5290,5290,5290,0
20231201,190800,80108740,5290,5290,5290,5290,0
20231201,190700,80108740,5290,5290,5290,5290,0
20231201,190600,80108740,5290,5290,5290,5290,0
20231201,190500,80108740,5290,5290,5290,5290,0
20231201,190400,80108740,5290,5290,5290,5290,0
20231201,190300,80108740,5290,5290,5290,5290,0
20231201,190200,80108740,5290,5290,5290,5290,0
20231201,190100,80108740,5290,5290,5290,5290,0
20231201,190000,80108740,5290,5290,5290,5290,0
20231201,185900,80108740,5290,5290,5290,5290,0
20231201,185800,80108740,5290,5290,5290,5290,0
20231201,185700,80108740,5290,5290,5290,5290,0
20231201,185600,80108740,5290,5290,5290,5290,0
20231201,185500,80108740,5290,5290,5290,5290,0
20231201,185400,80108740,5290,5290,5290,5290,0
20231201,185300,80108740,5290,5290,5290,5290,0
20231201,185200,80108740,5290,5290,5290,5290,0
20231201,185100,80108740,5290,5290,5290,5290,0
20231201,185000,80108740,5290,5290,5290,5290,1025
20231201,184900,80108740,5290,5290,5290,5290,0
20231201,184800,80108740,5290,5290,5290,5290,0
20231201,184700,80108740,5290,5290,5290,5290,0
20231201,184600,80108740,5290,5290,5290,5290,0
20231201,184500,80108740,5290,5290,5290,5290,0
20231201,184400,80108740,5290,5290,5290,5290,0
20231201,184300,80108740,5290,5290,5290,5290,0
20231201,184200,80108740,5290,5290,5290,5290,0
20231201,184100,80108740,5290,5290,5290,5290,0
20231201,184000,80108740,5290,5290,5290,5290,0
20231201,183900,80108740,5290,5290,5290,5290,0
20231201,183800,80108740,5290,5290,5290,5290,0
20231201,183700,80108740,5290,5290,5290,5290,0
20231201,183600,80108740,5290,5290,5290,5290,0
20231201,183500,80108740,5290,5290,5290,5290,0
20231201,183400,80108740,5290,5290,5290,5290,0
20231201,183300,80108740,5290,5290,5290,5290,0
20231201,183200,80108740,5290,5290,5290,5290,0
20231201,183100,80108740,5290,5290,5290,5290,0
20231201,183000,80108740,5290,5290,5290,5290,0
20231201,182900,80108740,5290,5290,5290,5290,0
20231201,182800,80108740,5290,5290,5290,5290,0
20231201,182700,80108740,5290,5290,5290,5290,0
20231201,182600,80108740,5290,5290,5290,5290,0
20231201,182500,80108740,5290,5290,5290,5290,0
20231201,182400,80108740,5290,5290,5290,5290,0
20231201,182300,80108740,5290,5290,5290,5290,0
20231201,182200,80108740,5290,5290,5290,5290,0
20231201,182100,80108740,5290,5290,5290,5290,0
20231201,182000,80108740,5290,5290,5290,5290,1025
20231201,181900,80108740,5290,5290,5290,5290,0
20231201,181800,80108740,5290,5290,5290,5290,0
20231201,181700,80108740,5290,5290,5290,5290,0
20231201,181600,80108740,5290,5290,5290,5290,0
20231201,181500,80108740,5290,5290,5290,5290,0
20231201,181400,80108740,5290,5290,5290,5290,0
20231201,181300,80108740,5290,5290,5290,5290,0
20231201,181200,80108740,5290,5290,5290,5290,0
20231201,181100,80108740,5290,5290,5290,5290,0
20231201,181000,80108740,5290,5290,5290,5290,0
20231201,180900,80108740,5290,5290,5290,5290,0
20231201,180800,80108740,5290,5290,5290,5290,0
20231201,180700,80108740,5290,5290,5290,5290,0
20231201,180600,80108740,5290,5290,5290,5290,0
20231201,180500,80108740,5290,5290,5290,5290,0
20231201,180400,80108740,5290,5290,5290,5290,0
20231201,180300,80108740,5290,5290,5290,5290,0
20231201,180200,80108740,5290,5290,5290,5290,0
20231201,180100,80108740,5290,5290,5290,5290,0
20231201,180000,80108740,5290,5290,5290,5290,0
20231201,175900,80108740,5290,5290,5290,5290,0
20231201,175800,80108740,5290,5290,5290,5290,0
20231201,175700,80108740,5290,5290,5290,5290,0
20231201,175600,80108740,5290,5290,5290,5290,0
20231201,175500,80108740,5290,5290,5290,5290,0
20231201,175400,80108740,5290,5290,5290,5290,0
20231201,175300,80108740,5290,5290,5290,5290,0
20231201,175200,80108740,5290,5290,5290,5290,0
20231201,175100,80108740,5290,5290,5290,5290,0
20231201,175000,80108740,5290,5290,5290,5290,1025
20231201,174900,80108740,5290,5290,5290,5290,0
20231201,174800,80108740,5290,5290,5290,5290,0
20231201,174700,80108740,5290,5290,5290,5290,0
20231201,174600,80108740,5290,5290,5290,5290,0
20231201,174500,80108740,5290,5290,5290,5290,0
20231201,174400,80108740,5290,5290,5290,5290,0
20231201,174300,80108740,5290,5290,5290,5290,0
20231201,174200,80108740,5290,5290,5290,5290,0
20231201,174100,80108740,5290,5290,5290,5290,0
20231201,174000,80108740,5290,5290,5290,5290,0
20231201,173900,80108740,5290,5290,5290,5290,0
20231201,173800,80108740,5290,5290,5290,5290,0
20231201,173700,80108740,5290,5290,5290,5290,0
20231201,173600,80108740,5290,5290,5290,5290,0
20231201,173500,80108740,5290,5290,5290,5290,0
20231201,173400,80108740,5290,5290,5290,5290,0
20231201,173300,80108740,5290,5290,5290,5290,0
20231201,173200,80108740,5290,5290,5290,5290,0
20231201,173100,80108740,5290,5290,5290,5290,0
20231201,173000,80108740,5290,5290,5290,5290,0
20231201,172900,80108740,5290,5290,5290,5290,0
20231201,172800,80108740,5290,5290,5290,5290,0
20231201,172700,80108740,5290,5290,5290,5290,0
20231201,172600,80108740,5290,5290,5290,5290,0
20231201,172500,80108740,5290,5290,5290,5290,0
20231201,172400,80108740,5290,5290,5290,5290,0
20231201,172300,80108740,5290,5290,5290,5290,0
20231201,172200,80108740,5290,5290,5290,5290,0
20231201,172100,80108740,5290,5290,5290,5290,0
20231201,172000,80108740,5290,5290,5290,5290,1025
20231201,171900,80108740,5290,5290,5290,5290,0
20231201,171800,80108740,5290,5290,5290,5290,0
20231201,171700,80108740,5290,5290,5290,5290,0
20231201,171600,80108740,5290,5290,5290,5290,0
20231201,171500,80108740,5290,5290,5290,5290,0
20231201,171400,80108740,5290,5290,5290,5290,0
20231201,171300,80108740,5290,5290,5290,5290,0
20231201,171200,80108740,5290,5290,5290,5290,0
20231201,171100,80108740,5290,5290,5290,5290,0
20231201,171000,80108740,5290,5290,5290,5290,0
20231201,170900,80108740,5290,5290,5290,5290,0
20231201,170800,80108740,5290,5290,5290,5290,0
20231201,170700,80108740,5290,5290,5290,5290,0
20231201,170600,80108740,5290,5290,5290,5290,0
20231201,170500,80108740,5290,5290,5290,5290,0
20231201,170400,80108740,5290,5290,5290,5290,0
20231201,170300,80108740,5290,5290,5290,5290,0
20231201,170200,80108740,5290,5290,5290,5290,0
20231201,170100,80108740,5290,5290,5290,5290,0
20231201,170000,80108740,5290,5290,5290,5290,0
20231201,165900,80108740,5290,5290,5290,5290,0
20231201,165800,80108740,5290,5290,5290,5290,0
20231201,165700,80108740,5290,5290,5290,5290,0
20231201,165600,80108740,5290,5290,5290,5290,0
20231201,165500,80108740,5290,5290,5290,5290,0
20231201,165400,80108740,5290,5290,5290,5290,0
20231201,165300,80108740,5290,5290,5290,5290,0
20231201,165200,80108740,5290,5290,5290,5290,0
20231201,165100,80108740,5290,5290,5290,5290,0
20231201,165000,80108740,5290,5290,5290,5290,1025
20231201,164900,80108740,5290,5290,5290,5290,0
20231201,164800,80108740,5290,5290,5290,5290,0
20231201,164700,80108740,5290,5290,5290,5290,0
20231201,164600,80108740,5290,5290,5290,5290,0
20231201,164500,80108740,5290,5290,5290,5290,0
20231201,164400,80108740,5290,5290,5290,5290,0
20231201,164300,80108740,5290,5290,5290,5290,0
20231201,164200,80108740,5290,5290,5290,5290,0
20231201,164100,80108740,5290,5290,5290,5290,0
20231201,164000,80108740,5290,5290,5290,5290,0
20231201,163900,80108740,5290,5290,5290,5290,0
20231201,163800,80108740,5290,5290,5290,5290,0
20231201,163700,80108740,5290,5290,5290,5290,0
20231201,163600,80108740,5290,5290,5290,5290,0
20231201,163500,80108740,5290,5290,5290,5290,0
20231201,163400,80108740,5290,5290,5290,5290,0
20231201,163300,80108740,5290,5290,5290,5290,0
20231201,163200,80108740,5290,5290,5290,5290,0
20231201,163100,80108740,5290,5290,5290,5290,0
20231201,163000,80108740,5290,5290,5290,5290,0
20231201,162900,80108740,5290,5290,5290,5290,0
20231201,162800,80108740,5290,5290,5290,5290,0
20231201,162700,80108740,5290,5290,5290,5290,0
20231201,162600,80108740,5290,5290,5290,5290,0
20231201,162500,80108740,5290,5290,5290,5290,0
20231201,162400,80108740,5290,5290,5290,5290,0
20231201,162300,80108740,5290,5290,5290,5290,0
20231201,162200,80108740,5290,5290,5290,5290,0
20231201,162100,80108740,5290,5290,5290,5290,0
20231201,162000,80108740,5290,5290,5290,5290,1025
20231201,161900,80108740,5290,5290,5290,5290,0
20231201,161800,80108740,5290,5290,5290,5290,0
20231201,161700,80108740,5290,5290,5290,5290,0
20231201,161600,80108740,5290,5290,5290,5290,0
20231201,161500,80108740,5290,5290,5290,5290,0
20231201,161400,80108740,5290,5290,5290,5290,0
20231201,161300,80108740,5290,5290,5290,5290,0
20231201,161200,80108740,5290,5290,5290,5290,0
20231201,161100,80108740,5290,5290,5290,5290,0
20231201,161000,80108740,5290,5290,5290,5290,0
20231201,160900,80108740,5290,5290,5290,5290,0
20231201,160800,80108740,5290,5290,5290,5290,0
20231201,160700,80108740,5290,5290,5290,5290,0
20231201,160600,80108740,5290,5290,5290,5290,0
20231201,160500,80108740,5290,5290,5290,5290,0
20231201,160400,80108740,5290,5290,5290,5290,0
20231201,160300,80108740,5290,5290,5290,5290,0
20231201,160200,80108740,5290,5290,5290,5290,0
20231201,160100,80108740,5290,5290,5290,5290,0
20231201,160000,80108740,5290,5290,5290,5290,0
20231201,155900,80108740,5290,5290,5290,5290,0
20231201,155800,80108740,5290,5290,5290,5290,0
20231201,155700,80108740,5290,5290,5290,5290,0
20231201,155600,80108740,5290,5290,5290,5290,0
20231201,155500,80108740,5290,5290,5290,5290,0
20231201,155400,80108740,5290,5290,5290,5290,0
20231201,155300,80108740,5290,5290,5290,5290,0
20231201,155200,80108740,5290,5290,5290,5290,0
20231201,155100,80108740,5290,5290,5290,5290,0
20231201,155000,80108740,5290,5290,5290,5290,1025
20231201,154900,80108740,5290,5290,5290,5290,0
20231201,154800,80108740,5290,5290,5290,5290,0
20231201,154700,80108740,5290,5290,5290,5290,0
20231201,154600,80108740,5290,5290,5290,5290,0
20231201,154500,80108740,5290,5290,5290,5290,0
20231201,154400,80108740,5290,5290,5290,5290,0
20231201,154300,80108740,5290,5290,5290,5290,0
20231201,154200,80108740,5290,5290,5290,5290,0
20231201,154100,80108740,5290,5290,5290,5290,0
20231201,154000,80108740,5290,5290,5290,5290,0
20231201,153900,80108740,5290,5290,5290,5290,0
20231201,153800,80108740,5290,5290,5290,5290,0
20231201,153700,80108740,5290,5290,5290,5290,0
20231201,153600,80108740,5290,5290,5290,5290,0
20231201,153500,80108740,5290,5290,5290,5290,0
20231201,153400,80108740,5290,5290,5290,5290,0
20231201,153300,80108740,5290,5290,5290,5290,0
20231201,153200,80108740,5290,5290,5290,5290,0
20231201,153100,80108740,5290,5290,5290,5290,0
20231201,153000,80108740,5290,5290,5290,5290,1025
20231201,152900,74686490,5330,5330,5330,5330,0
20231201,152800,74686490,5330,5330,5330,5330,0
20231201,152700,74686490,5330,5330,5330,5330,0
20231201,152600,74686490,5330,5330,5330,5330,0
20231201,152500,74686490,5330,5330,5330,5330,0
20231201,152400,74686490,5330,5330,5330,5330,0
20231201,152300,74686490,5330,5330,5330,5330,0
20231201,152200,74686490,5330,5330,5330,5330,0
20231201,152100,74686490,5330,5330,5330,5330,0
20231201,152000,74686490,5330,5330,5330,5330,0
20231201,151900,74686490,5330,5330,5330,5330,12
20231201,151800,74622530,5300,5300,5300,5300,0
20231201,151700,74622530,5300,5300,5300,5300,0
20231201,151600,74622530,5300,5300,5300,5300,0
20231201,151500,74622530,5300,5300,5300,5300,1000
20231201,151400,69322530,5300,5300,5300,5300,0
20231201,151300,69322530,5300,5300,5300,5300,0
20231201,151200,69322530,5300,5300,5300,5300,0
20231201,151100,69322530,5300,5300,5300,5300,0
20231201,151000,69322530,5300,5300,5300,5300,0
20231201,150900,69322530,5300,5300,5300,5300,0
20231201,150800,69322530,5300,5300,5300,5300,0
20231201,150700,69322530,5300,5300,5300,5300,0
20231201,150600,69322530,5300,5330,5330,5300,191
20231201,150500,68310200,5330,5330,5330,5330,0
20231201,150400,68310200,5330,5330,5330,5330,0
20231201,150300,68310200,5330,5330,5330,5330,0
20231201,150200,68310200,5330,5330,5330,5330,0
20231201,150100,68310200,5330,5330,5330,5330,0
20231201,150000,68310200,5330,5330,5330,5330,0
20231201,145900,68310200,5330,5330,5330,5330,0
20231201,145800,68310200,5330,5330,5330,5330,11
20231201,145700,68251570,5300,5300,5300,5300,0
20231201,145600,68251570,5300,5300,5300,5300,0
20231201,145500,68251570,5300,5300,5300,5300,0
20231201,145400,68251570,5300,5300,5300,5300,0
20231201,145300,68251570,5300,5300,5300,5300,0
20231201,145200,68251570,5300,5300,5300,5300,0
20231201,145100,68251570,5300,5330,5330,5300,3
20231201,145000,68235640,5300,5300,5300,5300,0
20231201,144900,68235640,5300,5300,5300,5300,0
20231201,144800,68235640,5300,5310,5310,5300,1095
20231201,144700,62432120,5320,5320,5320,5320,123
20231201,144600,61777760,5320,5320,5320,5320,0
20231201,144500,61777760,5320,5330,5330,5320,3
20231201,144400,61761790,5330,5330,5330,5330,0
20231201,144300,61761790,5330,5330,5330,5330,0
20231201,144200,61761790,5330,5330,5330,5330,0
20231201,144100,61761790,5330,5330,5330,5330,0
20231201,144000,61761790,5330,5330,5330,5330,0
20231201,143900,61761790,5330,5330,5330,5330,0
20231201,143800,61761790,5330,5330,5330,5330,1847
20231201,143700,51917280,5330,5330,5330,5330,0
20231201,143600,51917280,5330,5330,5330,5330,500
20231201,143500,49252280,5340,5340,5340,5340,3
20231201,143400,49236260,5340,5340,5340,5340,0
20231201,143300,49236260,5340,5340,5340,5340,0
20231201,143200,49236260,5340,5340,5340,5340,0
20231201,143100,49236260,5340,5340,5340,5340,0
20231201,143000,49236260,5340,5340,5340,5340,0
20231201,142900,49236260,5340,5340,5340,5340,0
20231201,142800,49236260,5340,5340,5340,5340,0
20231201,142700,49236260,5340,5340,5340,5340,20
20231201,142600,49129460,5320,5320,5320,5320,0
20231201,142500,49129460,5320,5320,5320,5320,0
20231201,142400,49129460,5320,5320,5320,5320,0
20231201,142300,49129460,5320,5320,5320,5320,0
20231201,142200,49129460,5320,5320,5320,5320,0
20231201,142100,49129460,5320,5320,5320,5320,0
20231201,142000,49129460,5320,5320,5320,5320,129
20231201,141900,48443180,5320,5320,5320,5320,0
20231201,141800,48443180,5320,5320,5320,5320,0
20231201,141700,48443180,5320,5320,5320,5320,0
20231201,141600,48443180,5320,5320,5320,5320,0
20231201,141500,48443180,5320,5320,5320,5320,0
20231201,141400,48443180,5320,5320,5320,5320,0
20231201,141300,48443180,5320,5320,5320,5320,0
20231201,141200,48443180,5320,5320,5320,5320,0
20231201,141100,48443180,5320,5320,5320,5320,3
20231201,141000,48427220,5320,5320,5320,5320,0
20231201,140900,48427220,5320,5320,5320,5320,0
20231201,140800,48427220,5320,5320,5320,5320,0
20231201,140700,48427220,5320,5320,5320,5320,0
20231201,140600,48427220,5320,5320,5320,5320,0
20231201,140500,48427220,5320,5320,5320,5320,0
20231201,140400,48427220,5320,5320,5320,5320,0
20231201,140300,48427220,5320,5320,5320,5320,137
20231201,140200,47698380,5320,5320,5320,5320,0
20231201,140100,47698380,5320,5320,5320,5320,0
20231201,140000,47698380,5320,5320,5320,5320,0
20231201,135900,47698380,5320,5320,5320,5320,0
20231201,135800,47698380,5320,5320,5320,5320,0
20231201,135700,47698380,5320,5320,5320,5320,0
20231201,135600,47698380,5320,5320,5320,5320,0
20231201,135500,47698380,5320,5320,5320,5320,0
20231201,135400,47698380,5320,5320,5320,5320,0
20231201,135300,47698380,5320,5320,5320,5320,0
20231201,135200,47698380,5320,5320,5320,5320,0
20231201,135100,47698380,5320,5320,5320,5320,0
20231201,135000,47698380,5320,5320,5320,5320,0
20231201,134900,47698380,5320,5320,5320,5320,395
20231201,134800,45596980,5320,5320,5320,5320,0
20231201,134700,45596980,5320,5320,5320,5320,0
20231201,134600,45596980,5320,5330,5330,5320,61
20231201,134500,45272420,5330,5330,5330,5330,1
20231201,134400,45267090,5330,5330,5330,5330,20
20231201,134300,45160490,5320,5320,5320,5320,0
20231201,134200,45160490,5320,5320,5320,5320,0
20231201,134100,45160490,5320,5320,5320,5320,0
20231201,134000,45160490,5320,5320,5320,5320,0
20231201,133900,45160490,5320,5320,5320,5320,3
20231201,133800,45144530,5330,5330,5330,5330,0
20231201,133700,45144530,5330,5330,5330,5330,0
20231201,133600,45144530,5330,5330,5330,5330,5
20231201,133500,45117880,5330,5330,5330,5330,1
20231201,133400,45112550,5330,5330,5330,5330,0
20231201,133300,45112550,5330,5330,5330,5330,0
20231201,133200,45112550,5330,5330,5330,5330,0
20231201,133100,45112550,5330,5330,5330,5330,0
20231201,133000,45112550,5330,5330,5330,5330,0
20231201,132900,45112550,5330,5330,5330,5330,0
20231201,132800,45112550,5330,5330,5330,5330,0
20231201,132700,45112550,5330,5330,5330,5330,0
20231201,132600,45112550,5330,5330,5330,5330,5
20231201,132500,45085900,5330,5330,5330,5330,1
20231201,132400,45080570,5340,5340,5340,5340,0
20231201,132300,45080570,5340,5340,5340,5340,0
20231201,132200,45080570,5340,5340,5340,5340,0
20231201,132100,45080570,5340,5340,5340,5340,0
20231201,132000,45080570,5340,5340,5340,5340,0
20231201,131900,45080570,5340,5340,5340,5340,0
20231201,131800,45080570,5340,5340,5340,5340,0
20231201,131700,45080570,5340,5340,5340,5340,0
20231201,131600,45080570,5340,5340,5340,5340,5
20231201,131500,45053870,5340,5340,5340,5340,0
20231201,131400,45053870,5340,5340,5340,5340,0
20231201,131300,45053870,5340,5340,5340,5340,0
20231201,131200,45053870,5340,5340,5340,5340,0
20231201,131100,45053870,5340,5340,5340,5340,0
20231201,131000,45053870,5340,5340,5340,5340,0
20231201,130900,45053870,5340,5340,5340,5340,0
20231201,130800,45053870,5340,5340,5340,5340,0
20231201,130700,45053870,5340,5340,5340,5340,0
20231201,130600,45053870,5340,5340,5340,5340,5
20231201,130500,45027170,5340,5340,5340,5340,1
20231201,130400,45021830,5340,5340,5340,5340,0
20231201,130300,45021830,5340,5340,5340,5340,0
20231201,130200,45021830,5340,5340,5340,5340,0
20231201,130100,45021830,5340,5340,5340,5340,0
20231201,130000,45021830,5340,5340,5340,5340,0
20231201,125900,45021830,5340,5340,5340,5340,0
20231201,125800,45021830,5340,5340,5340,5340,0
20231201,125700,45021830,5340,5340,5340,5340,0
20231201,125600,45021830,5340,5340,5340,5340,5
20231201,125500,44995130,5340,5340,5340,5340,1
20231201,125400,44989790,5340,5340,5340,5340,0
20231201,125300,44989790,5340,5340,5340,5340,0
20231201,125200,44989790,5340,5340,5340,5340,0
20231201,125100,44989790,5340,5340,5340,5340,0
20231201,125000,44989790,5340,5340,5340,5340,0
20231201,124900,44989790,5340,5340,5340,5340,0
20231201,124800,44989790,5340,5340,5340,5340,0
20231201,124700,44989790,5340,5340,5340,5340,60
20231201,124600,44669390,5340,5330,5340,5330,1440
20231201,124500,36983590,5320,5320,5320,5320,178
20231201,124400,36036630,5320,5320,5320,5320,1222
20231201,124300,29535590,5320,5320,5320,5320,0
20231201,124200,29535590,5320,5320,5320,5320,0
20231201,124100,29535590,5320,5320,5320,5320,0
20231201,124000,29535590,5320,5320,5320,5320,0
20231201,123900,29535590,5320,5320,5320,5320,0
20231201,123800,29535590,5320,5320,5320,5320,0
20231201,123700,29535590,5320,5330,5330,5320,200
20231201,123600,28471540,5330,5330,5330,5330,0
20231201,123500,28471540,5330,5330,5330,5330,0
20231201,123400,28471540,5330,5330,5330,5330,17
20231201,123300,28380930,5330,5330,5330,5330,0
20231201,123200,28380930,5330,5330,5330,5330,0
20231201,123100,28380930,5330,5330,5330,5330,0
20231201,123000,28380930,5330,5330,5330,5330,300
20231201,122900,26781930,5330,5330,5330,5330,0
20231201,122800,26781930,5330,5330,5330,5330,0
20231201,122700,26781930,5330,5330,5330,5330,0
20231201,122600,26781930,5330,5330,5330,5330,4
20231201,122500,26760610,5330,5330,5330,5330,0
20231201,122400,26760610,5330,5330,5330,5330,0
20231201,122300,26760610,5330,5330,5330,5330,0
20231201,122200,26760610,5330,5330,5330,5330,0
20231201,122100,26760610,5330,5330,5330,5330,0
20231201,122000,26760610,5330,5330,5330,5330,0
20231201,121900,26760610,5330,5330,5330,5330,0
20231201,121800,26760610,5330,5330,5330,5330,0
20231201,121700,26760610,5330,5330,5330,5330,0
20231201,121600,26760610,5330,5330,5330,5330,5
20231201,121500,26733960,5330,5330,5330,5330,2
20231201,121400,26723300,5330,5330,5330,5330,0
20231201,121300,26723300,5330,5330,5330,5330,0
20231201,121200,26723300,5330,5330,5330,5330,5
20231201,121100,26696650,5330,5330,5330,5330,0
20231201,121000,26696650,5330,5330,5330,5330,0
20231201,120900,26696650,5330,5330,5330,5330,0
20231201,120800,26696650,5330,5330,5330,5330,0
20231201,120700,26696650,5330,5330,5330,5330,0
20231201,120600,26696650,5330,5330,5330,5330,0
20231201,120500,26696650,5330,5330,5330,5330,0
20231201,120400,26696650,5330,5330,5330,5330,0
20231201,120300,26696650,5330,5330,5330,5330,0
20231201,120200,26696650,5330,5330,5330,5330,0
20231201,120100,26696650,5330,5330,5330,5330,0
20231201,120000,26696650,5330,5330,5330,5330,0
20231201,115900,26696650,5330,5330,5330,5330,0
20231201,115800,26696650,5330,5330,5330,5330,0
20231201,115700,26696650,5330,5330,5330,5330,2
20231201,115600,26685990,5330,5330,5330,5330,37
20231201,115500,26488780,5330,5330,5330,5330,1
20231201,115400,26483450,5330,5330,5330,5330,0
20231201,115300,26483450,5330,5330,5330,5330,10
20231201,115200,26430150,5330,5330,5330,5330,0
20231201,115100,26430150,5330,5330,5330,5330,0
20231201,115000,26430150,5330,5330,5330,5330,0
20231201,114900,26430150,5330,5330,5330,5330,0
20231201,114800,26430150,5330,5330,5330,5330,0
20231201,114700,26430150,5330,5330,5330,5330,0
20231201,114600,26430150,5330,5330,5330,5330,5
20231201,114500,26403500,5330,5330,5330,5330,1
20231201,114400,26398170,5330,5330,5330,5330,0
20231201,114300,26398170,5330,5330,5330,5330,93
20231201,114200,25902480,5320,5320,5320,5320,0
20231201,114100,25902480,5320,5320,5320,5320,0
20231201,114000,25902480,5320,5320,5320,5320,0
20231201,113900,25902480,5320,5320,5320,5320,0
20231201,113800,25902480,5320,5320,5320,5320,0
20231201,113700,25902480,5320,5320,5320,5320,0
20231201,113600,25902480,5320,5320,5320,5320,0
20231201,113500,25902480,5320,5320,5320,5320,0
20231201,113400,25902480,5320,5320,5320,5320,0
20231201,113300,25902480,5320,5320,5320,5320,0
20231201,113200,25902480,5320,5320,5320,5320,0
20231201,113100,25902480,5320,5320,5320,5320,0
20231201,113000,25902480,5320,5320,5320,5320,0
20231201,112900,25902480,5320,5320,5320,5320,0
20231201,112800,25902480,5320,5320,5320,5320,0
20231201,112700,25902480,5320,5320,5320,5320,0
20231201,112600,25902480,5320,5320,5320,5320,0
20231201,112500,25902480,5320,5320,5320,5320,0
20231201,112400,25902480,5320,5320,5320,5320,0
20231201,112300,25902480,5320,5320,5320,5320,0
20231201,112200,25902480,5320,5320,5320,5320,0
20231201,112100,25902480,5320,5320,5320,5320,0
20231201,112000,25902480,5320,5320,5320,5320,0
20231201,111900,25902480,5320,5320,5320,5320,0
20231201,111800,25902480,5320,5320,5320,5320,0
20231201,111700,25902480,5320,5320,5320,5320,0
20231201,111600,25902480,5320,5320,5320,5320,0
20231201,111500,25902480,5320,5320,5320,5320,0
20231201,111400,25902480,5320,5320,5320,5320,0
20231201,111300,25902480,5320,5320,5320,5320,0
20231201,111200,25902480,5320,5320,5320,5320,0
20231201,111100,25902480,5320,5320,5320,5320,0
20231201,111000,25902480,5320,5320,5320,5320,0
20231201,110900,25902480,5320,5320,5320,5320,0
20231201,110800,25902480,5320,5320,5320,5320,0
20231201,110700,25902480,5320,5320,5320,5320,0
20231201,110600,25902480,5320,5320,5320,5320,0
20231201,110500,25902480,5320,5320,5320,5320,0
20231201,110400,25902480,5320,5320,5320,5320,0
20231201,110300,25902480,5320,5320,5320,5320,0
20231201,110200,25902480,5320,5320,5320,5320,0
20231201,110100,25902480,5320,5320,5320,5320,2
20231201,110000,25891840,5320,5320,5320,5320,0
20231201,105900,25891840,5320,5320,5320,5320,0
20231201,105800,25891840,5320,5320,5320,5320,0
20231201,105700,25891840,5320,5320,5320,5320,0
20231201,105600,25891840,5320,5320,5320,5320,0
20231201,105500,25891840,5320,5320,5320,5320,0
20231201,105400,25891840,5320,5320,5320,5320,0
20231201,105300,25891840,5320,5320,5320,5320,0
20231201,105200,25891840,5320,5320,5320,5320,0
20231201,105100,25891840,5320,5320,5320,5320,0
20231201,105000,25891840,5320,5320,5320,5320,0
20231201,104900,25891840,5320,5320,5320,5320,0
20231201,104800,25891840,5320,5320,5320,5320,0
20231201,104700,25891840,5320,5320,5320,5320,933
20231201,104600,20928280,5320,5320,5320,5320,24
20231201,104500,20800600,5320,5320,5320,5320,0
20231201,104400,20800600,5320,5320,5320,5320,0
20231201,104300,20800600,5320,5320,5320,5320,0
20231201,104200,20800600,5320,5320,5320,5320,0
20231201,104100,20800600,5320,5320,5320,5320,0
20231201,104000,20800600,5320,5320,5320,5320,0
20231201,103900,20800600,5320,5320,5320,5320,0
20231201,103800,20800600,5320,5320,5320,5320,0
20231201,103700,20800600,5320,5320,5320,5320,0
20231201,103600,20800600,5320,5320,5320,5320,5
20231201,103500,20774000,5320,5320,5320,5320,1
20231201,103400,20768680,5320,5320,5320,5320,0
20231201,103300,20768680,5320,5320,5320,5320,0
20231201,103200,20768680,5320,5320,5320,5320,0
20231201,103100,20768680,5320,5320,5320,5320,0
20231201,103000,20768680,5320,5320,5320,5320,4
20231201,102900,20747400,5320,5320,5320,5320,0
20231201,102800,20747400,5320,5320,5320,5320,20
20231201,102700,20641000,5320,5320,5320,5320,9
20231201,102600,20593120,5310,5310,5310,5310,226
20231201,102500,19393060,5310,5310,5310,5310,0
20231201,102400,19393060,5310,5310,5310,5310,0
20231201,102300,19393060,5310,5310,5310,5310,0
20231201,102200,19393060,5310,5310,5310,5310,17
20231201,102100,19302790,5310,5310,5310,5310,0
20231201,102000,19302790,5310,5310,5310,5310,0
20231201,101900,19302790,5310,5310,5310,5310,9
20231201,101800,19255000,5300,5300,5300,5300,0
20231201,101700,19255000,5300,5300,5300,5300,0
20231201,101600,19255000,5300,5310,5310,5300,940
20231201,101500,14272550,5310,5310,5310,5310,0
20231201,101400,14272550,5310,5310,5310,5310,0
20231201,101300,14272550,5310,5310,5310,5310,66
20231201,101200,13922090,5320,5320,5320,5320,0
20231201,101100,13922090,5320,5320,5320,5320,0
20231201,101000,13922090,5320,5320,5320,5320,0
20231201,100900,13922090,5320,5320,5320,5320,0
20231201,100800,13922090,5320,5320,5320,5320,0
20231201,100700,13922090,5320,5320,5320,5320,0
20231201,100600,13922090,5320,5320,5320,5320,5
20231201,100500,13895490,5320,5320,5320,5320,501
20231201,100400,11230170,5320,5320,5320,5320,0
20231201,100300,11230170,5320,5320,5320,5320,10
20231201,100200,11176970,5300,5300,5300,5300,0
20231201,100100,11176970,5300,5300,5300,5300,0
20231201,100000,11176970,5300,5300,5300,5300,0
20231201,095900,11176970,5300,5300,5300,5300,20
20231201,095800,11070970,5300,5300,5300,5300,0
20231201,095700,11070970,5300,5300,5300,5300,0
20231201,095600,11070970,5300,5300,5300,5300,0
20231201,095500,11070970,5300,5300,5300,5300,1
20231201,095400,11065670,5320,5320,5320,5320,0
20231201,095300,11065670,5320,5320,5320,5320,0
20231201,095200,11065670,5320,5320,5320,5320,0
20231201,095100,11065670,5320,5320,5320,5320,5
20231201,095000,11039070,5320,5320,5320,5320,100
20231201,094900,10507070,5320,5320,5320,5320,0
20231201,094800,10507070,5320,5320,5320,5320,0
20231201,094700,10507070,5320,5320,5320,5320,0
20231201,094600,10507070,5320,5320,5320,5320,10
20231201,094500,10453870,5320,5310,5320,5310,32
20231201,094400,10283920,5300,5300,5300,5300,0
20231201,094300,10283920,5300,5300,5300,5300,0
20231201,094200,10283920,5300,5300,5300,5300,0
20231201,094100,10283920,5300,5300,5300,5300,0
20231201,094000,10283920,5300,5300,5300,5300,0
20231201,093900,10283920,5300,5300,5300,5300,0
20231201,093800,10283920,5300,5300,5300,5300,308
20231201,093700,8651520,5300,5300,5300,5300,3
20231201,093600,8635620,5310,5310,5310,5310,10
20231201,093500,8582520,5310,5310,5310,5310,18
20231201,093400,8486940,5300,5300,5300,5300,58
20231201,093300,8179540,5300,5300,5300,5300,0
20231201,093200,8179540,5300,5300,5300,5300,0
20231201,093100,8179540,5300,5300,5300,5300,0
20231201,093000,8179540,5300,5300,5300,5300,0
20231201,092900,8179540,5300,5300,5300,5300,0
20231201,092800,8179540,5300,5300,5300,5300,0
20231201,092700,8179540,5300,5300,5300,5300,0
20231201,092600,8179540,5300,5300,5300,5300,0
20231201,092500,8179540,5300,5300,5300,5300,0
20231201,092400,8179540,5300,5300,5300,5300,0
20231201,092300,8179540,5300,5300,5300,5300,0
20231201,092200,8179540,5300,5300,5300,5300,395
20231201,092100,6086040,5310,5310,5310,5310,0
20231201,092000,6086040,5310,5310,5310,5310,10
20231201,091900,6032940,5310,5310,5310,5310,0
20231201,091800,6032940,5310,5310,5310,5310,0
20231201,091700,6032940,5310,5310,5310,5310,0
20231201,091600,6032940,5310,5310,5310,5310,5
20231201,091500,6006390,5310,5310,5310,5310,20
20231201,091400,5900190,5310,5310,5310,5310,0
20231201,091300,5900190,5310,5310,5310,5310,100
20231201,091200,5369190,5300,5300,5300,5300,0
20231201,091100,5369190,5300,5300,5300,5300,0
20231201,091000,5369190,5300,5310,5310,5300,220
20231201,090900,4203100,5310,5310,5310,5310,0
20231201,090800,4203100,5310,5320,5320,5310,120
20231201,090700,3565770,5330,5330,5330,5330,0
20231201,090600,3565770,5330,5330,5330,5330,90
20231201,090500,3086070,5330,5330,5330,5330,0
20231201,090400,3086070,5330,5330,5330,5330,0
20231201,090300,3086070,5330,5330,5330,5330,413
20231201,090200,884780,5330,5330,5330,5330,0
20231201,090100,884780,5330,5330,5330,5330,0
20231201,090000,884780,5330,5330,5330,5330,166