KissMeData/200230/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203100,207443291,1011,1011,1011,1011,20502
20231201,203000,207443291,1011,1011,1011,1011,0
20231201,202900,207443291,1011,1011,1011,1011,0
20231201,202800,207443291,1011,1011,1011,1011,0
20231201,202700,207443291,1011,1011,1011,1011,0
20231201,202600,207443291,1011,1011,1011,1011,0
20231201,202500,207443291,1011,1011,1011,1011,0
20231201,202400,207443291,1011,1011,1011,1011,0
20231201,202300,207443291,1011,1011,1011,1011,0
20231201,202200,207443291,1011,1011,1011,1011,0
20231201,202100,207443291,1011,1011,1011,1011,0
20231201,202000,207443291,1011,1011,1011,1011,0
20231201,201900,207443291,1011,1011,1011,1011,0
20231201,201800,207443291,1011,1011,1011,1011,0
20231201,201700,207443291,1011,1011,1011,1011,0
20231201,201600,207443291,1011,1011,1011,1011,0
20231201,201500,207443291,1011,1011,1011,1011,0
20231201,201400,207443291,1011,1011,1011,1011,0
20231201,201300,207443291,1011,1011,1011,1011,0
20231201,201200,207443291,1011,1011,1011,1011,0
20231201,201100,207443291,1011,1011,1011,1011,0
20231201,201000,207443291,1011,1011,1011,1011,0
20231201,200900,207443291,1011,1011,1011,1011,0
20231201,200800,207443291,1011,1011,1011,1011,0
20231201,200700,207443291,1011,1011,1011,1011,0
20231201,200600,207443291,1011,1011,1011,1011,0
20231201,200500,207443291,1011,1011,1011,1011,0
20231201,200400,207443291,1011,1011,1011,1011,0
20231201,200300,207443291,1011,1011,1011,1011,0
20231201,200200,207443291,1011,1011,1011,1011,0
20231201,200100,207443291,1011,1011,1011,1011,20502
20231201,200000,207443291,1011,1011,1011,1011,0
20231201,195900,207443291,1011,1011,1011,1011,0
20231201,195800,207443291,1011,1011,1011,1011,0
20231201,195700,207443291,1011,1011,1011,1011,0
20231201,195600,207443291,1011,1011,1011,1011,0
20231201,195500,207443291,1011,1011,1011,1011,0
20231201,195400,207443291,1011,1011,1011,1011,0
20231201,195300,207443291,1011,1011,1011,1011,0
20231201,195200,207443291,1011,1011,1011,1011,0
20231201,195100,207443291,1011,1011,1011,1011,0
20231201,195000,207443291,1011,1011,1011,1011,0
20231201,194900,207443291,1011,1011,1011,1011,0
20231201,194800,207443291,1011,1011,1011,1011,0
20231201,194700,207443291,1011,1011,1011,1011,0
20231201,194600,207443291,1011,1011,1011,1011,0
20231201,194500,207443291,1011,1011,1011,1011,0
20231201,194400,207443291,1011,1011,1011,1011,0
20231201,194300,207443291,1011,1011,1011,1011,0
20231201,194200,207443291,1011,1011,1011,1011,0
20231201,194100,207443291,1011,1011,1011,1011,0
20231201,194000,207443291,1011,1011,1011,1011,0
20231201,193900,207443291,1011,1011,1011,1011,0
20231201,193800,207443291,1011,1011,1011,1011,0
20231201,193700,207443291,1011,1011,1011,1011,0
20231201,193600,207443291,1011,1011,1011,1011,0
20231201,193500,207443291,1011,1011,1011,1011,0
20231201,193400,207443291,1011,1011,1011,1011,0
20231201,193300,207443291,1011,1011,1011,1011,0
20231201,193200,207443291,1011,1011,1011,1011,0
20231201,193100,207443291,1011,1011,1011,1011,20502
20231201,193000,207443291,1011,1011,1011,1011,0
20231201,192900,207443291,1011,1011,1011,1011,0
20231201,192800,207443291,1011,1011,1011,1011,0
20231201,192700,207443291,1011,1011,1011,1011,0
20231201,192600,207443291,1011,1011,1011,1011,0
20231201,192500,207443291,1011,1011,1011,1011,0
20231201,192400,207443291,1011,1011,1011,1011,0
20231201,192300,207443291,1011,1011,1011,1011,0
20231201,192200,207443291,1011,1011,1011,1011,0
20231201,192100,207443291,1011,1011,1011,1011,0
20231201,192000,207443291,1011,1011,1011,1011,0
20231201,191900,207443291,1011,1011,1011,1011,0
20231201,191800,207443291,1011,1011,1011,1011,0
20231201,191700,207443291,1011,1011,1011,1011,0
20231201,191600,207443291,1011,1011,1011,1011,0
20231201,191500,207443291,1011,1011,1011,1011,0
20231201,191400,207443291,1011,1011,1011,1011,0
20231201,191300,207443291,1011,1011,1011,1011,0
20231201,191200,207443291,1011,1011,1011,1011,0
20231201,191100,207443291,1011,1011,1011,1011,0
20231201,191000,207443291,1011,1011,1011,1011,0
20231201,190900,207443291,1011,1011,1011,1011,0
20231201,190800,207443291,1011,1011,1011,1011,0
20231201,190700,207443291,1011,1011,1011,1011,0
20231201,190600,207443291,1011,1011,1011,1011,0
20231201,190500,207443291,1011,1011,1011,1011,0
20231201,190400,207443291,1011,1011,1011,1011,0
20231201,190300,207443291,1011,1011,1011,1011,0
20231201,190200,207443291,1011,1011,1011,1011,0
20231201,190100,207443291,1011,1011,1011,1011,20502
20231201,190000,207443291,1011,1011,1011,1011,0
20231201,185900,207443291,1011,1011,1011,1011,0
20231201,185800,207443291,1011,1011,1011,1011,0
20231201,185700,207443291,1011,1011,1011,1011,0
20231201,185600,207443291,1011,1011,1011,1011,0
20231201,185500,207443291,1011,1011,1011,1011,0
20231201,185400,207443291,1011,1011,1011,1011,0
20231201,185300,207443291,1011,1011,1011,1011,0
20231201,185200,207443291,1011,1011,1011,1011,0
20231201,185100,207443291,1011,1011,1011,1011,0
20231201,185000,207443291,1011,1011,1011,1011,0
20231201,184900,207443291,1011,1011,1011,1011,0
20231201,184800,207443291,1011,1011,1011,1011,0
20231201,184700,207443291,1011,1011,1011,1011,0
20231201,184600,207443291,1011,1011,1011,1011,0
20231201,184500,207443291,1011,1011,1011,1011,0
20231201,184400,207443291,1011,1011,1011,1011,0
20231201,184300,207443291,1011,1011,1011,1011,0
20231201,184200,207443291,1011,1011,1011,1011,0
20231201,184100,207443291,1011,1011,1011,1011,0
20231201,184000,207443291,1011,1011,1011,1011,0
20231201,183900,207443291,1011,1011,1011,1011,0
20231201,183800,207443291,1011,1011,1011,1011,0
20231201,183700,207443291,1011,1011,1011,1011,0
20231201,183600,207443291,1011,1011,1011,1011,0
20231201,183500,207443291,1011,1011,1011,1011,0
20231201,183400,207443291,1011,1011,1011,1011,0
20231201,183300,207443291,1011,1011,1011,1011,0
20231201,183200,207443291,1011,1011,1011,1011,0
20231201,183100,207443291,1011,1011,1011,1011,20502
20231201,183000,207443291,1011,1011,1011,1011,0
20231201,182900,207443291,1011,1011,1011,1011,0
20231201,182800,207443291,1011,1011,1011,1011,0
20231201,182700,207443291,1011,1011,1011,1011,0
20231201,182600,207443291,1011,1011,1011,1011,0
20231201,182500,207443291,1011,1011,1011,1011,0
20231201,182400,207443291,1011,1011,1011,1011,0
20231201,182300,207443291,1011,1011,1011,1011,0
20231201,182200,207443291,1011,1011,1011,1011,0
20231201,182100,207443291,1011,1011,1011,1011,0
20231201,182000,207443291,1011,1011,1011,1011,0
20231201,181900,207443291,1011,1011,1011,1011,0
20231201,181800,207443291,1011,1011,1011,1011,0
20231201,181700,207443291,1011,1011,1011,1011,0
20231201,181600,207443291,1011,1011,1011,1011,0
20231201,181500,207443291,1011,1011,1011,1011,0
20231201,181400,207443291,1011,1011,1011,1011,0
20231201,181300,207443291,1011,1011,1011,1011,0
20231201,181200,207443291,1011,1011,1011,1011,0
20231201,181100,207443291,1011,1011,1011,1011,0
20231201,181000,207443291,1011,1011,1011,1011,0
20231201,180900,207443291,1011,1011,1011,1011,0
20231201,180800,207443291,1011,1011,1011,1011,0
20231201,180700,207443291,1011,1011,1011,1011,0
20231201,180600,207443291,1011,1011,1011,1011,0
20231201,180500,207443291,1011,1011,1011,1011,0
20231201,180400,207443291,1011,1011,1011,1011,0
20231201,180300,207443291,1011,1011,1011,1011,0
20231201,180200,207443291,1011,1011,1011,1011,0
20231201,180100,207443291,1011,1011,1011,1011,20502
20231201,180000,207443291,1011,1011,1011,1011,0
20231201,175900,207443291,1011,1011,1011,1011,0
20231201,175800,207443291,1011,1011,1011,1011,0
20231201,175700,207443291,1011,1011,1011,1011,0
20231201,175600,207443291,1011,1011,1011,1011,0
20231201,175500,207443291,1011,1011,1011,1011,0
20231201,175400,207443291,1011,1011,1011,1011,0
20231201,175300,207443291,1011,1011,1011,1011,0
20231201,175200,207443291,1011,1011,1011,1011,0
20231201,175100,207443291,1011,1011,1011,1011,0
20231201,175000,207443291,1011,1011,1011,1011,0
20231201,174900,207443291,1011,1011,1011,1011,0
20231201,174800,207443291,1011,1011,1011,1011,0
20231201,174700,207443291,1011,1011,1011,1011,0
20231201,174600,207443291,1011,1011,1011,1011,0
20231201,174500,207443291,1011,1011,1011,1011,0
20231201,174400,207443291,1011,1011,1011,1011,0
20231201,174300,207443291,1011,1011,1011,1011,0
20231201,174200,207443291,1011,1011,1011,1011,0
20231201,174100,207443291,1011,1011,1011,1011,0
20231201,174000,207443291,1011,1011,1011,1011,0
20231201,173900,207443291,1011,1011,1011,1011,0
20231201,173800,207443291,1011,1011,1011,1011,0
20231201,173700,207443291,1011,1011,1011,1011,0
20231201,173600,207443291,1011,1011,1011,1011,0
20231201,173500,207443291,1011,1011,1011,1011,0
20231201,173400,207443291,1011,1011,1011,1011,0
20231201,173300,207443291,1011,1011,1011,1011,0
20231201,173200,207443291,1011,1011,1011,1011,0
20231201,173100,207443291,1011,1011,1011,1011,20502
20231201,173000,207443291,1011,1011,1011,1011,0
20231201,172900,207443291,1011,1011,1011,1011,0
20231201,172800,207443291,1011,1011,1011,1011,0
20231201,172700,207443291,1011,1011,1011,1011,0
20231201,172600,207443291,1011,1011,1011,1011,0
20231201,172500,207443291,1011,1011,1011,1011,0
20231201,172400,207443291,1011,1011,1011,1011,0
20231201,172300,207443291,1011,1011,1011,1011,0
20231201,172200,207443291,1011,1011,1011,1011,0
20231201,172100,207443291,1011,1011,1011,1011,0
20231201,172000,207443291,1011,1011,1011,1011,0
20231201,171900,207443291,1011,1011,1011,1011,0
20231201,171800,207443291,1011,1011,1011,1011,0
20231201,171700,207443291,1011,1011,1011,1011,0
20231201,171600,207443291,1011,1011,1011,1011,0
20231201,171500,207443291,1011,1011,1011,1011,0
20231201,171400,207443291,1011,1011,1011,1011,0
20231201,171300,207443291,1011,1011,1011,1011,0
20231201,171200,207443291,1011,1011,1011,1011,0
20231201,171100,207443291,1011,1011,1011,1011,0
20231201,171000,207443291,1011,1011,1011,1011,0
20231201,170900,207443291,1011,1011,1011,1011,0
20231201,170800,207443291,1011,1011,1011,1011,0
20231201,170700,207443291,1011,1011,1011,1011,0
20231201,170600,207443291,1011,1011,1011,1011,0
20231201,170500,207443291,1011,1011,1011,1011,0
20231201,170400,207443291,1011,1011,1011,1011,0
20231201,170300,207443291,1011,1011,1011,1011,0
20231201,170200,207443291,1011,1011,1011,1011,0
20231201,170100,207443291,1011,1011,1011,1011,20502
20231201,170000,207443291,1011,1011,1011,1011,0
20231201,165900,207443291,1011,1011,1011,1011,0
20231201,165800,207443291,1011,1011,1011,1011,0
20231201,165700,207443291,1011,1011,1011,1011,0
20231201,165600,207443291,1011,1011,1011,1011,0
20231201,165500,207443291,1011,1011,1011,1011,0
20231201,165400,207443291,1011,1011,1011,1011,0
20231201,165300,207443291,1011,1011,1011,1011,0
20231201,165200,207443291,1011,1011,1011,1011,0
20231201,165100,207443291,1011,1011,1011,1011,0
20231201,165000,207443291,1011,1011,1011,1011,0
20231201,164900,207443291,1011,1011,1011,1011,0
20231201,164800,207443291,1011,1011,1011,1011,0
20231201,164700,207443291,1011,1011,1011,1011,0
20231201,164600,207443291,1011,1011,1011,1011,0
20231201,164500,207443291,1011,1011,1011,1011,0
20231201,164400,207443291,1011,1011,1011,1011,0
20231201,164300,207443291,1011,1011,1011,1011,0
20231201,164200,207443291,1011,1011,1011,1011,0
20231201,164100,207443291,1011,1011,1011,1011,0
20231201,164000,207443291,1011,1011,1011,1011,0
20231201,163900,207443291,1011,1011,1011,1011,0
20231201,163800,207443291,1011,1011,1011,1011,0
20231201,163700,207443291,1011,1011,1011,1011,0
20231201,163600,207443291,1011,1011,1011,1011,0
20231201,163500,207443291,1011,1011,1011,1011,0
20231201,163400,207443291,1011,1011,1011,1011,0
20231201,163300,207443291,1011,1011,1011,1011,0
20231201,163200,207443291,1011,1011,1011,1011,0
20231201,163100,207443291,1011,1011,1011,1011,20502
20231201,163000,207443291,1011,1011,1011,1011,0
20231201,162900,207443291,1011,1011,1011,1011,0
20231201,162800,207443291,1011,1011,1011,1011,0
20231201,162700,207443291,1011,1011,1011,1011,0
20231201,162600,207443291,1011,1011,1011,1011,0
20231201,162500,207443291,1011,1011,1011,1011,0
20231201,162400,207443291,1011,1011,1011,1011,0
20231201,162300,207443291,1011,1011,1011,1011,0
20231201,162200,207443291,1011,1011,1011,1011,0
20231201,162100,207443291,1011,1011,1011,1011,0
20231201,162000,207443291,1011,1011,1011,1011,0
20231201,161900,207443291,1011,1011,1011,1011,0
20231201,161800,207443291,1011,1011,1011,1011,0
20231201,161700,207443291,1011,1011,1011,1011,0
20231201,161600,207443291,1011,1011,1011,1011,0
20231201,161500,207443291,1011,1011,1011,1011,0
20231201,161400,207443291,1011,1011,1011,1011,0
20231201,161300,207443291,1011,1011,1011,1011,0
20231201,161200,207443291,1011,1011,1011,1011,0
20231201,161100,207443291,1011,1011,1011,1011,0
20231201,161000,207443291,1011,1011,1011,1011,0
20231201,160900,207443291,1011,1011,1011,1011,0
20231201,160800,207443291,1011,1011,1011,1011,0
20231201,160700,207443291,1011,1011,1011,1011,0
20231201,160600,207443291,1011,1011,1011,1011,0
20231201,160500,207443291,1011,1011,1011,1011,0
20231201,160400,207443291,1011,1011,1011,1011,0
20231201,160300,207443291,1011,1011,1011,1011,0
20231201,160200,207443291,1011,1011,1011,1011,0
20231201,160100,207443291,1011,1011,1011,1011,20502
20231201,160000,207443291,1011,1011,1011,1011,0
20231201,155900,207443291,1011,1011,1011,1011,0
20231201,155800,207443291,1011,1011,1011,1011,0
20231201,155700,207443291,1011,1011,1011,1011,0
20231201,155600,207443291,1011,1011,1011,1011,0
20231201,155500,207443291,1011,1011,1011,1011,0
20231201,155400,207443291,1011,1011,1011,1011,0
20231201,155300,207443291,1011,1011,1011,1011,0
20231201,155200,207443291,1011,1011,1011,1011,0
20231201,155100,207443291,1011,1011,1011,1011,0
20231201,155000,207443291,1011,1011,1011,1011,0
20231201,154900,207443291,1011,1011,1011,1011,0
20231201,154800,207443291,1011,1011,1011,1011,0
20231201,154700,207443291,1011,1011,1011,1011,0
20231201,154600,207443291,1011,1011,1011,1011,0
20231201,154500,207443291,1011,1011,1011,1011,0
20231201,154400,207443291,1011,1011,1011,1011,0
20231201,154300,207443291,1011,1011,1011,1011,0
20231201,154200,207443291,1011,1011,1011,1011,0
20231201,154100,207443291,1011,1011,1011,1011,0
20231201,154000,207443291,1011,1011,1011,1011,0
20231201,153900,207443291,1011,1011,1011,1011,0
20231201,153800,207443291,1011,1011,1011,1011,0
20231201,153700,207443291,1011,1011,1011,1011,0
20231201,153600,207443291,1011,1011,1011,1011,0
20231201,153500,207443291,1011,1011,1011,1011,0
20231201,153400,207443291,1011,1011,1011,1011,0
20231201,153300,207443291,1011,1011,1011,1011,0
20231201,153200,207443291,1011,1011,1011,1011,0
20231201,153100,207443291,1011,1011,1011,1011,20502
20231201,153000,207443291,1011,1011,1011,1011,20502
20231201,152900,186715769,1012,1012,1012,1012,0
20231201,152800,186715769,1012,1012,1012,1012,0
20231201,152700,186715769,1012,1012,1012,1012,0
20231201,152600,186715769,1012,1012,1012,1012,0
20231201,152500,186715769,1012,1012,1012,1012,0
20231201,152400,186715769,1012,1012,1012,1012,0
20231201,152300,186715769,1012,1012,1012,1012,0
20231201,152200,186715769,1012,1012,1012,1012,0
20231201,152100,186715769,1012,1012,1012,1012,0
20231201,152000,186715769,1012,1012,1012,1012,0
20231201,151900,186715769,1012,1019,1020,1012,3232
20231201,151800,183440830,1019,1019,1020,1019,353
20231201,151700,183080856,1020,1018,1020,1018,222
20231201,151600,182854572,1018,1018,1019,1013,2113
20231201,151500,180712422,1014,1014,1014,1014,0
20231201,151400,180712422,1014,1014,1018,1014,110
20231201,151300,180600878,1015,1018,1018,1015,308
20231201,151200,180287736,1018,1018,1018,1018,0
20231201,151100,180287736,1018,1017,1018,1017,21
20231201,151000,180266365,1018,1018,1018,1018,0
20231201,150900,180266365,1018,1018,1018,1018,0
20231201,150800,180266365,1018,1017,1018,1017,200
20231201,150700,180062908,1018,1018,1018,1018,0
20231201,150600,180062908,1018,1018,1018,1018,188
20231201,150500,179871524,1018,1019,1020,1018,3804
20231201,150400,175992134,1013,1013,1013,1013,20
20231201,150300,175971874,1013,1013,1013,1013,0
20231201,150200,175971874,1013,1013,1013,1013,487
20231201,150100,175478543,1013,1013,1013,1013,100
20231201,150000,175377243,1013,1014,1014,1013,2508
20231201,145900,172835997,1014,1014,1014,1014,480
20231201,145800,172349277,1014,1014,1014,1014,0
20231201,145700,172349277,1014,1015,1015,1014,715
20231201,145600,171624262,1015,1015,1015,1015,1819
20231201,145500,169777977,1015,1016,1016,1015,1704
20231201,145400,168048115,1020,1020,1020,1020,0
20231201,145300,168048115,1020,1020,1020,1020,100
20231201,145200,167946115,1015,1015,1015,1015,300
20231201,145100,167641615,1015,1015,1015,1015,140
20231201,145000,167499515,1015,1015,1015,1015,0
20231201,144900,167499515,1015,1016,1016,1015,267
20231201,144800,167228290,1016,1016,1016,1016,185
20231201,144700,167040330,1021,1021,1021,1021,0
20231201,144600,167040330,1021,1021,1021,1021,0
20231201,144500,167040330,1021,1020,1021,1020,3
20231201,144400,167037269,1022,1022,1022,1022,0
20231201,144300,167037269,1022,1022,1022,1022,0
20231201,144200,167037269,1022,1022,1022,1022,0
20231201,144100,167037269,1022,1022,1022,1022,0
20231201,144000,167037269,1022,1021,1022,1021,219
20231201,143900,166813459,1021,1021,1021,1021,0
20231201,143800,166813459,1021,1021,1021,1021,0
20231201,143700,166813459,1021,1021,1021,1021,0
20231201,143600,166813459,1021,1021,1021,1021,0
20231201,143500,166813459,1021,1021,1021,1021,0
20231201,143400,166813459,1021,1021,1021,1021,3
20231201,143300,166810396,1021,1021,1021,1021,7
20231201,143200,166803249,1022,1022,1022,1022,211
20231201,143100,166587607,1022,1022,1022,1022,0
20231201,143000,166587607,1022,1022,1022,1022,0
20231201,142900,166587607,1022,1022,1022,1022,0
20231201,142800,166587607,1022,1022,1022,1022,0
20231201,142700,166587607,1022,1022,1022,1022,1
20231201,142600,166586585,1016,1016,1016,1016,0
20231201,142500,166586585,1016,1016,1016,1016,0
20231201,142400,166586585,1016,1016,1016,1016,0
20231201,142300,166586585,1016,1016,1016,1016,0
20231201,142200,166586585,1016,1016,1016,1016,0
20231201,142100,166586585,1016,1019,1019,1016,2000
20231201,142000,164552017,1024,1024,1024,1024,0
20231201,141900,164552017,1024,1024,1024,1024,0
20231201,141800,164552017,1024,1024,1024,1024,0
20231201,141700,164552017,1024,1023,1024,1023,177
20231201,141600,164370861,1024,1024,1024,1024,0
20231201,141500,164370861,1024,1024,1024,1024,0
20231201,141400,164370861,1024,1024,1024,1024,1
20231201,141300,164369837,1024,1022,1024,1022,226
20231201,141200,164138433,1017,1017,1017,1017,0
20231201,141100,164138433,1017,1017,1017,1017,1
20231201,141000,164137416,1024,1024,1024,1024,0
20231201,140900,164137416,1024,1024,1024,1024,0
20231201,140800,164137416,1024,1024,1024,1024,0
20231201,140700,164137416,1024,1023,1024,1023,244
20231201,140600,163887693,1023,1023,1023,1023,120
20231201,140500,163764933,1023,1023,1023,1023,260
20231201,140400,163498953,1022,1022,1022,1022,70
20231201,140300,163427413,1022,1022,1022,1022,30
20231201,140200,163396753,1023,1023,1023,1023,0
20231201,140100,163396753,1023,1023,1023,1023,1
20231201,140000,163395730,1023,1023,1023,1023,0
20231201,135900,163395730,1023,1023,1023,1023,48
20231201,135800,163346626,1024,1024,1024,1024,0
20231201,135700,163346626,1024,1024,1024,1024,0
20231201,135600,163346626,1024,1024,1024,1024,0
20231201,135500,163346626,1024,1024,1024,1024,221
20231201,135400,163120322,1022,1022,1022,1022,0
20231201,135300,163120322,1022,1022,1022,1022,0
20231201,135200,163120322,1022,1022,1022,1022,0
20231201,135100,163120322,1022,1022,1022,1022,0
20231201,135000,163120322,1022,1022,1022,1022,0
20231201,134900,163120322,1022,1022,1022,1022,38
20231201,134800,163081486,1026,1026,1026,1026,0
20231201,134700,163081486,1026,1022,1026,1022,532
20231201,134600,162537499,1022,1022,1022,1022,0
20231201,134500,162537499,1022,1022,1022,1022,0
20231201,134400,162537499,1022,1022,1022,1022,0
20231201,134300,162537499,1022,1022,1022,1022,0
20231201,134200,162537499,1022,1022,1022,1022,691
20231201,134100,161831297,1022,1022,1022,1022,0
20231201,134000,161831297,1022,1022,1022,1022,0
20231201,133900,161831297,1022,1022,1022,1022,400
20231201,133800,161422497,1021,1022,1022,1021,258
20231201,133700,161158979,1022,1022,1022,1022,0
20231201,133600,161158979,1022,1021,1022,1021,153
20231201,133500,161002649,1022,1022,1022,1022,0
20231201,133400,161002649,1022,1022,1022,1022,2
20231201,133300,161000605,1021,1020,1021,1020,499
20231201,133200,160491226,1021,1021,1021,1021,0
20231201,133100,160491226,1021,1021,1021,1021,1
20231201,133000,160490205,1020,1020,1020,1020,0
20231201,132900,160490205,1020,1020,1020,1020,5
20231201,132800,160485105,1020,1020,1020,1020,0
20231201,132700,160485105,1020,1020,1020,1020,480
20231201,132600,159995505,1020,1020,1020,1020,2
20231201,132500,159993465,1020,1020,1020,1020,1
20231201,132400,159992445,1016,1016,1016,1016,0
20231201,132300,159992445,1016,1016,1016,1016,1
20231201,132200,159991429,1016,1016,1016,1016,751
20231201,132100,159228413,1020,1020,1020,1020,236
20231201,132000,158987693,1020,1020,1020,1020,0
20231201,131900,158987693,1020,1020,1020,1020,0
20231201,131800,158987693,1020,1020,1020,1020,300
20231201,131700,158681693,1020,1020,1020,1020,50
20231201,131600,158630693,1020,1020,1020,1020,0
20231201,131500,158630693,1020,1020,1020,1020,251
20231201,131400,158374673,1020,1020,1020,1020,500
20231201,131300,157864673,1020,1020,1020,1020,208
20231201,131200,157652513,1020,1020,1020,1020,0
20231201,131100,157652513,1020,1020,1020,1020,0
20231201,131000,157652513,1020,1020,1020,1020,0
20231201,130900,157652513,1020,1020,1020,1020,0
20231201,130800,157652513,1020,1020,1020,1020,0
20231201,130700,157652513,1020,1020,1020,1020,20
20231201,130600,157632113,1022,1022,1022,1022,0
20231201,130500,157632113,1022,1022,1022,1022,10
20231201,130400,157621893,1022,1022,1022,1022,227
20231201,130300,157389899,1019,1019,1019,1019,0
20231201,130200,157389899,1019,1019,1019,1019,0
20231201,130100,157389899,1019,1019,1019,1019,0
20231201,130000,157389899,1019,1019,1019,1019,0
20231201,125900,157389899,1019,1019,1019,1019,0
20231201,125800,157389899,1019,1019,1019,1019,0
20231201,125700,157389899,1019,1016,1019,1015,534
20231201,125600,156847486,1016,1016,1016,1016,3
20231201,125500,156844438,1016,1016,1016,1016,0
20231201,125400,156844438,1016,1016,1016,1016,0
20231201,125300,156844438,1016,1016,1016,1016,0
20231201,125200,156844438,1016,1016,1016,1016,0
20231201,125100,156844438,1016,1016,1016,1016,0
20231201,125000,156844438,1016,1017,1017,1016,2000
20231201,124900,154811294,1017,1019,1019,1017,2
20231201,124800,154809258,1021,1021,1021,1021,1
20231201,124700,154808237,1021,1022,1022,1021,6517
20231201,124600,148147868,1022,1023,1023,1022,2335
20231201,124500,145760465,1024,1024,1024,1024,10
20231201,124400,145750225,1024,1024,1024,1024,10
20231201,124300,145739985,1024,1024,1024,1024,69
20231201,124200,145669329,1025,1025,1025,1024,777
20231201,124100,144872914,1027,1027,1027,1027,0
20231201,124000,144872914,1027,1027,1027,1027,0
20231201,123900,144872914,1027,1027,1027,1027,0
20231201,123800,144872914,1027,1027,1027,1027,75
20231201,123700,144795889,1028,1028,1028,1028,206
20231201,123600,144584121,1030,1030,1030,1030,0
20231201,123500,144584121,1030,1030,1030,1030,16
20231201,123400,144567641,1030,1030,1030,1030,0
20231201,123300,144567641,1030,1030,1030,1030,0
20231201,123200,144567641,1030,1029,1030,1029,13738
20231201,123100,130420964,1029,1030,1030,1029,674
20231201,123000,129727417,1030,1030,1030,1030,2
20231201,122900,129725357,1030,1030,1030,1030,192
20231201,122800,129527597,1030,1030,1030,1030,979
20231201,122700,128519227,1030,1030,1030,1030,210
20231201,122600,128302927,1030,1030,1030,1030,0
20231201,122500,128302927,1030,1031,1031,1030,1000
20231201,122400,127272102,1032,1032,1032,1032,1813
20231201,122300,125401086,1032,1032,1032,1032,0
20231201,122200,125401086,1032,1032,1032,1032,16
20231201,122100,125384574,1032,1031,1032,1031,1412
20231201,122000,123927756,1031,1030,1031,1030,370
20231201,121900,123546290,1030,1030,1030,1030,0
20231201,121800,123546290,1030,1030,1030,1030,0
20231201,121700,123546290,1030,1030,1030,1030,17
20231201,121600,123528780,1030,1030,1030,1030,1041
20231201,121500,122456550,1031,1031,1031,1031,1051
20231201,121400,121372969,1030,1030,1030,1030,20
20231201,121300,121352369,1030,1030,1030,1030,93
20231201,121200,121256579,1030,1030,1030,1030,0
20231201,121100,121256579,1030,1029,1030,1029,1238
20231201,121000,119982439,1030,1030,1030,1030,0
20231201,120900,119982439,1030,1030,1030,1030,99
20231201,120800,119880469,1030,1030,1030,1030,98
20231201,120700,119779529,1031,1030,1031,1030,2805
20231201,120600,116887576,1030,1028,1030,1028,3862
20231201,120500,112912113,1028,1027,1028,1027,2815
20231201,120400,110018718,1025,1025,1025,1025,0
20231201,120300,110018718,1025,1025,1025,1025,601
20231201,120200,109402693,1027,1027,1027,1027,0
20231201,120100,109402693,1027,1027,1027,1027,540
20231201,120000,108848113,1026,1026,1026,1026,0
20231201,115900,108848113,1026,1026,1026,1026,6
20231201,115800,108841957,1026,1026,1026,1026,1336
20231201,115700,107471221,1024,1026,1026,1024,831
20231201,115600,106620195,1026,1026,1026,1026,0
20231201,115500,106620195,1026,1026,1026,1026,0
20231201,115400,106620195,1026,1026,1026,1026,0
20231201,115300,106620195,1026,1026,1026,1026,0
20231201,115200,106620195,1026,1026,1026,1026,0
20231201,115100,106620195,1026,1026,1026,1026,10
20231201,115000,106609935,1026,1025,1026,1025,233
20231201,114900,106370887,1025,1025,1025,1025,0
20231201,114800,106370887,1025,1025,1025,1025,30
20231201,114700,106340137,1025,1025,1025,1025,0
20231201,114600,106340137,1025,1025,1025,1025,0
20231201,114500,106340137,1025,1025,1025,1025,2
20231201,114400,106338087,1026,1026,1026,1026,0
20231201,114300,106338087,1026,1026,1026,1026,0
20231201,114200,106338087,1026,1026,1026,1026,10
20231201,114100,106327827,1024,1024,1024,1024,0
20231201,114000,106327827,1024,1024,1024,1024,0
20231201,113900,106327827,1024,1026,1026,1024,1566
20231201,113800,104724240,1024,1024,1024,1024,0
20231201,113700,104724240,1024,1026,1026,1024,1001
20231201,113600,103698402,1026,1026,1026,1026,0
20231201,113500,103698402,1026,1026,1026,1026,0
20231201,113400,103698402,1026,1026,1026,1026,199
20231201,113300,103494228,1025,1025,1025,1025,150
20231201,113200,103340478,1024,1024,1024,1024,0
20231201,113100,103340478,1024,1024,1024,1024,0
20231201,113000,103340478,1024,1024,1024,1024,0
20231201,112900,103340478,1024,1024,1024,1024,0
20231201,112800,103340478,1024,1024,1024,1024,0
20231201,112700,103340478,1024,1024,1024,1024,62
20231201,112600,103276990,1024,1024,1024,1024,232
20231201,112500,103039422,1023,1023,1023,1023,589
20231201,112400,102436875,1023,1023,1023,1023,1402
20231201,112300,101002629,1024,1024,1024,1024,2
20231201,112200,101000581,1024,1024,1024,1024,0
20231201,112100,101000581,1024,1024,1024,1024,0
20231201,112000,101000581,1024,1024,1024,1024,0
20231201,111900,101000581,1024,1024,1024,1024,0
20231201,111800,101000581,1024,1024,1024,1024,212
20231201,111700,100783493,1023,1023,1023,1023,909
20231201,111600,99853586,1024,1024,1024,1024,1
20231201,111500,99852562,1024,1024,1024,1024,0
20231201,111400,99852562,1024,1024,1024,1024,57
20231201,111300,99794194,1026,1026,1026,1026,0
20231201,111200,99794194,1026,1026,1026,1026,0
20231201,111100,99794194,1026,1026,1026,1026,10
20231201,111000,99783934,1026,1026,1026,1026,0
20231201,110900,99783934,1026,1026,1026,1026,565
20231201,110800,99204244,1026,1026,1026,1026,0
20231201,110700,99204244,1026,1026,1026,1026,10
20231201,110600,99193984,1026,1026,1026,1026,2000
20231201,110500,97141984,1026,1026,1026,1026,0
20231201,110400,97141984,1026,1026,1026,1026,2728
20231201,110300,94343056,1027,1027,1027,1027,0
20231201,110200,94343056,1027,1027,1027,1027,95
20231201,110100,94245491,1028,1026,1028,1026,5879
20231201,110000,88208064,1026,1023,1026,1023,3506
20231201,105900,84612276,1024,1024,1024,1024,2439
20231201,105800,82114740,1024,1024,1024,1024,0
20231201,105700,82114740,1024,1024,1024,1024,0
20231201,105600,82114740,1024,1024,1024,1024,0
20231201,105500,82114740,1024,1024,1024,1024,0
20231201,105400,82114740,1024,1024,1024,1024,10
20231201,105300,82104500,1024,1022,1024,1022,220
20231201,105200,81879230,1022,1022,1022,1022,24
20231201,105100,81854702,1022,1022,1022,1022,1
20231201,105000,81853680,1022,1020,1022,1020,2398
20231201,104900,79404302,1022,1022,1022,1022,0
20231201,104800,79404302,1022,1022,1022,1022,0
20231201,104700,79404302,1022,1022,1022,1022,0
20231201,104600,79404302,1022,1022,1022,1022,0
20231201,104500,79404302,1022,1022,1022,1022,1
20231201,104400,79403280,1015,1015,1015,1015,0
20231201,104300,79403280,1015,1021,1021,1013,2147
20231201,104200,77222151,1024,1024,1024,1024,2922
20231201,104100,74230023,1025,1025,1025,1025,0
20231201,104000,74230023,1025,1020,1025,1020,8
20231201,103900,74221829,1020,1020,1020,1020,0
20231201,103800,74221829,1020,1019,1020,1019,3
20231201,103700,74218771,1026,1019,1026,1019,105
20231201,103600,74111741,1026,1024,1026,1024,3
20231201,103500,74108666,1019,1019,1019,1019,59
20231201,103400,74048545,1026,1022,1026,1022,1501
20231201,103300,72509608,1013,1025,1025,1013,3001
20231201,103200,69444330,1025,1025,1025,1025,1
20231201,103100,69443305,1026,1026,1026,1025,3
20231201,103000,69440228,1017,1023,1023,1017,3938
20231201,102900,65411760,1023,1024,1027,1023,4108
20231201,102800,61202766,1024,1024,1024,1024,38
20231201,102700,61163854,1024,1024,1024,1024,200
20231201,102600,60959054,1024,1024,1024,1024,0
20231201,102500,60959054,1024,1025,1025,1024,12
20231201,102400,60946765,1024,1024,1024,1024,30
20231201,102300,60916045,1024,1020,1026,1020,4155
20231201,102200,56667163,1020,1020,1020,1020,1
20231201,102100,56666143,1020,1020,1020,1020,100
20231201,102000,56564143,1021,1021,1021,1021,990
20231201,101900,55553353,1021,1021,1021,1021,7746
20231201,101800,47644687,1021,1021,1021,1021,16
20231201,101700,47628351,1016,1018,1018,1016,459
20231201,101600,47161828,1017,1021,1021,1014,1197
20231201,101500,45943835,1012,1018,1022,1012,1512
20231201,101400,44406260,1018,1013,1018,1013,6246
20231201,101300,38075866,1013,1011,1013,1011,12924
20231201,101200,25004620,1011,1011,1011,1011,0
20231201,101100,25004620,1011,1011,1011,1011,0
20231201,101000,25004620,1011,1011,1011,1011,0
20231201,100900,25004620,1011,1011,1011,1011,0
20231201,100800,25004620,1011,1010,1011,1010,296
20231201,100700,24705391,1011,1011,1011,1011,0
20231201,100600,24705391,1011,1011,1011,1011,0
20231201,100500,24705391,1011,1011,1011,1011,0
20231201,100400,24705391,1011,1011,1011,1011,0
20231201,100300,24705391,1011,1011,1011,1011,53
20231201,100200,24651808,1011,1001,1011,1001,663
20231201,100100,23984060,1006,1006,1006,1006,0
20231201,100000,23984060,1006,1006,1006,1006,0
20231201,095900,23984060,1006,1006,1006,1006,0
20231201,095800,23984060,1006,1005,1006,1005,100
20231201,095700,23883461,1000,1005,1005,1000,4281
20231201,095600,19594807,1006,1006,1006,1006,1
20231201,095500,19593801,1005,1005,1005,1005,0
20231201,095400,19593801,1005,1005,1005,1005,4820
20231201,095300,14749701,1006,1006,1006,1006,0
20231201,095200,14749701,1006,1006,1006,1006,1
20231201,095100,14748695,1006,1006,1006,1006,49
20231201,095000,14699401,1006,1006,1006,1006,0
20231201,094900,14699401,1006,1006,1006,1006,186
20231201,094800,14512285,1006,1005,1006,1005,782
20231201,094700,13726233,1006,1006,1006,1006,0
20231201,094600,13726233,1006,1006,1006,1006,63
20231201,094500,13662855,1006,1006,1006,1006,136
20231201,094400,13526039,1009,1011,1011,1009,71
20231201,094300,13454348,1011,1011,1011,1011,24
20231201,094200,13430084,1011,1011,1011,1011,24
20231201,094100,13405820,1010,1010,1010,1010,1000
20231201,094000,12395820,1010,1010,1010,1010,0
20231201,093900,12395820,1010,1010,1010,1010,0
20231201,093800,12395820,1010,1010,1010,1010,996
20231201,093700,11389860,1010,1010,1010,1010,11
20231201,093600,11378750,1010,1010,1010,1010,0
20231201,093500,11378750,1010,1010,1010,1010,20
20231201,093400,11358550,1010,1010,1010,1010,200
20231201,093300,11156550,1010,1010,1010,1010,1
20231201,093200,11155540,1005,1005,1005,1005,0
20231201,093100,11155540,1005,1005,1005,1005,0
20231201,093000,11155540,1005,1005,1005,1005,2000
20231201,092900,9145540,1005,1005,1006,1005,2026
20231201,092800,7109110,1010,1010,1010,1010,246
20231201,092700,6860650,1010,1010,1010,1010,16
20231201,092600,6844490,1011,1011,1011,1011,0
20231201,092500,6844490,1011,1011,1011,1011,0
20231201,092400,6844490,1011,1011,1011,1011,0
20231201,092300,6844490,1011,1011,1011,1011,1
20231201,092200,6843479,1005,1005,1005,1005,10
20231201,092100,6833429,1012,1012,1012,1012,1
20231201,092000,6832417,1012,1012,1012,1012,1
20231201,091900,6831405,1005,1005,1005,1005,0
20231201,091800,6831405,1005,1005,1005,1005,0
20231201,091700,6831405,1005,1005,1005,1005,0
20231201,091600,6831405,1005,1007,1007,1005,61
20231201,091500,6770080,1007,1013,1013,1007,400
20231201,091400,6367206,1015,1015,1015,1015,12
20231201,091300,6355026,1018,1014,1021,1014,62
20231201,091200,6291850,1005,1012,1012,1005,121
20231201,091100,6170238,1005,1005,1005,1005,0
20231201,091000,6170238,1005,1005,1005,1005,0
20231201,090900,6170238,1005,1005,1005,1005,20
20231201,090800,6150138,1003,1003,1003,1003,0
20231201,090700,6150138,1003,1003,1003,1003,0
20231201,090600,6150138,1003,1004,1004,1003,637
20231201,090500,5511127,1013,1005,1013,1004,328
20231201,090400,5181535,1005,1007,1012,1005,1642
20231201,090300,3524797,1009,1004,1009,1004,74
20231201,090200,3450315,999,1001,1003,999,1541
20231201,090100,1910748,1000,997,1000,997,348
20231201,090000,1563720,996,996,996,996,1570