KissMeData/241770/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,204400,188672550,8450,8450,8450,8450,816
20231201,204300,188672550,8450,8450,8450,8450,0
20231201,204200,188672550,8450,8450,8450,8450,0
20231201,204100,188672550,8450,8450,8450,8450,0
20231201,204000,188672550,8450,8450,8450,8450,0
20231201,203900,188672550,8450,8450,8450,8450,0
20231201,203800,188672550,8450,8450,8450,8450,0
20231201,203700,188672550,8450,8450,8450,8450,0
20231201,203600,188672550,8450,8450,8450,8450,0
20231201,203500,188672550,8450,8450,8450,8450,0
20231201,203400,188672550,8450,8450,8450,8450,0
20231201,203300,188672550,8450,8450,8450,8450,0
20231201,203200,188672550,8450,8450,8450,8450,0
20231201,203100,188672550,8450,8450,8450,8450,0
20231201,203000,188672550,8450,8450,8450,8450,0
20231201,202900,188672550,8450,8450,8450,8450,0
20231201,202800,188672550,8450,8450,8450,8450,0
20231201,202700,188672550,8450,8450,8450,8450,0
20231201,202600,188672550,8450,8450,8450,8450,0
20231201,202500,188672550,8450,8450,8450,8450,0
20231201,202400,188672550,8450,8450,8450,8450,0
20231201,202300,188672550,8450,8450,8450,8450,0
20231201,202200,188672550,8450,8450,8450,8450,0
20231201,202100,188672550,8450,8450,8450,8450,0
20231201,202000,188672550,8450,8450,8450,8450,0
20231201,201900,188672550,8450,8450,8450,8450,0
20231201,201800,188672550,8450,8450,8450,8450,0
20231201,201700,188672550,8450,8450,8450,8450,0
20231201,201600,188672550,8450,8450,8450,8450,0
20231201,201500,188672550,8450,8450,8450,8450,0
20231201,201400,188672550,8450,8450,8450,8450,816
20231201,201300,188672550,8450,8450,8450,8450,0
20231201,201200,188672550,8450,8450,8450,8450,0
20231201,201100,188672550,8450,8450,8450,8450,0
20231201,201000,188672550,8450,8450,8450,8450,0
20231201,200900,188672550,8450,8450,8450,8450,0
20231201,200800,188672550,8450,8450,8450,8450,0
20231201,200700,188672550,8450,8450,8450,8450,0
20231201,200600,188672550,8450,8450,8450,8450,0
20231201,200500,188672550,8450,8450,8450,8450,0
20231201,200400,188672550,8450,8450,8450,8450,0
20231201,200300,188672550,8450,8450,8450,8450,0
20231201,200200,188672550,8450,8450,8450,8450,0
20231201,200100,188672550,8450,8450,8450,8450,0
20231201,200000,188672550,8450,8450,8450,8450,0
20231201,195900,188672550,8450,8450,8450,8450,0
20231201,195800,188672550,8450,8450,8450,8450,0
20231201,195700,188672550,8450,8450,8450,8450,0
20231201,195600,188672550,8450,8450,8450,8450,0
20231201,195500,188672550,8450,8450,8450,8450,0
20231201,195400,188672550,8450,8450,8450,8450,0
20231201,195300,188672550,8450,8450,8450,8450,0
20231201,195200,188672550,8450,8450,8450,8450,0
20231201,195100,188672550,8450,8450,8450,8450,0
20231201,195000,188672550,8450,8450,8450,8450,0
20231201,194900,188672550,8450,8450,8450,8450,0
20231201,194800,188672550,8450,8450,8450,8450,0
20231201,194700,188672550,8450,8450,8450,8450,0
20231201,194600,188672550,8450,8450,8450,8450,0
20231201,194500,188672550,8450,8450,8450,8450,0
20231201,194400,188672550,8450,8450,8450,8450,816
20231201,194300,188672550,8450,8450,8450,8450,0
20231201,194200,188672550,8450,8450,8450,8450,0
20231201,194100,188672550,8450,8450,8450,8450,0
20231201,194000,188672550,8450,8450,8450,8450,0
20231201,193900,188672550,8450,8450,8450,8450,0
20231201,193800,188672550,8450,8450,8450,8450,0
20231201,193700,188672550,8450,8450,8450,8450,0
20231201,193600,188672550,8450,8450,8450,8450,0
20231201,193500,188672550,8450,8450,8450,8450,0
20231201,193400,188672550,8450,8450,8450,8450,0
20231201,193300,188672550,8450,8450,8450,8450,0
20231201,193200,188672550,8450,8450,8450,8450,0
20231201,193100,188672550,8450,8450,8450,8450,0
20231201,193000,188672550,8450,8450,8450,8450,0
20231201,192900,188672550,8450,8450,8450,8450,0
20231201,192800,188672550,8450,8450,8450,8450,0
20231201,192700,188672550,8450,8450,8450,8450,0
20231201,192600,188672550,8450,8450,8450,8450,0
20231201,192500,188672550,8450,8450,8450,8450,0
20231201,192400,188672550,8450,8450,8450,8450,0
20231201,192300,188672550,8450,8450,8450,8450,0
20231201,192200,188672550,8450,8450,8450,8450,0
20231201,192100,188672550,8450,8450,8450,8450,0
20231201,192000,188672550,8450,8450,8450,8450,0
20231201,191900,188672550,8450,8450,8450,8450,0
20231201,191800,188672550,8450,8450,8450,8450,0
20231201,191700,188672550,8450,8450,8450,8450,0
20231201,191600,188672550,8450,8450,8450,8450,0
20231201,191500,188672550,8450,8450,8450,8450,0
20231201,191400,188672550,8450,8450,8450,8450,816
20231201,191300,188672550,8450,8450,8450,8450,0
20231201,191200,188672550,8450,8450,8450,8450,0
20231201,191100,188672550,8450,8450,8450,8450,0
20231201,191000,188672550,8450,8450,8450,8450,0
20231201,190900,188672550,8450,8450,8450,8450,0
20231201,190800,188672550,8450,8450,8450,8450,0
20231201,190700,188672550,8450,8450,8450,8450,0
20231201,190600,188672550,8450,8450,8450,8450,0
20231201,190500,188672550,8450,8450,8450,8450,0
20231201,190400,188672550,8450,8450,8450,8450,0
20231201,190300,188672550,8450,8450,8450,8450,0
20231201,190200,188672550,8450,8450,8450,8450,0
20231201,190100,188672550,8450,8450,8450,8450,0
20231201,190000,188672550,8450,8450,8450,8450,0
20231201,185900,188672550,8450,8450,8450,8450,0
20231201,185800,188672550,8450,8450,8450,8450,0
20231201,185700,188672550,8450,8450,8450,8450,0
20231201,185600,188672550,8450,8450,8450,8450,0
20231201,185500,188672550,8450,8450,8450,8450,0
20231201,185400,188672550,8450,8450,8450,8450,0
20231201,185300,188672550,8450,8450,8450,8450,0
20231201,185200,188672550,8450,8450,8450,8450,0
20231201,185100,188672550,8450,8450,8450,8450,0
20231201,185000,188672550,8450,8450,8450,8450,0
20231201,184900,188672550,8450,8450,8450,8450,0
20231201,184800,188672550,8450,8450,8450,8450,0
20231201,184700,188672550,8450,8450,8450,8450,0
20231201,184600,188672550,8450,8450,8450,8450,0
20231201,184500,188672550,8450,8450,8450,8450,0
20231201,184400,188672550,8450,8450,8450,8450,816
20231201,184300,188672550,8450,8450,8450,8450,0
20231201,184200,188672550,8450,8450,8450,8450,0
20231201,184100,188672550,8450,8450,8450,8450,0
20231201,184000,188672550,8450,8450,8450,8450,0
20231201,183900,188672550,8450,8450,8450,8450,0
20231201,183800,188672550,8450,8450,8450,8450,0
20231201,183700,188672550,8450,8450,8450,8450,0
20231201,183600,188672550,8450,8450,8450,8450,0
20231201,183500,188672550,8450,8450,8450,8450,0
20231201,183400,188672550,8450,8450,8450,8450,0
20231201,183300,188672550,8450,8450,8450,8450,0
20231201,183200,188672550,8450,8450,8450,8450,0
20231201,183100,188672550,8450,8450,8450,8450,0
20231201,183000,188672550,8450,8450,8450,8450,0
20231201,182900,188672550,8450,8450,8450,8450,0
20231201,182800,188672550,8450,8450,8450,8450,0
20231201,182700,188672550,8450,8450,8450,8450,0
20231201,182600,188672550,8450,8450,8450,8450,0
20231201,182500,188672550,8450,8450,8450,8450,0
20231201,182400,188672550,8450,8450,8450,8450,0
20231201,182300,188672550,8450,8450,8450,8450,0
20231201,182200,188672550,8450,8450,8450,8450,0
20231201,182100,188672550,8450,8450,8450,8450,0
20231201,182000,188672550,8450,8450,8450,8450,0
20231201,181900,188672550,8450,8450,8450,8450,0
20231201,181800,188672550,8450,8450,8450,8450,0
20231201,181700,188672550,8450,8450,8450,8450,0
20231201,181600,188672550,8450,8450,8450,8450,0
20231201,181500,188672550,8450,8450,8450,8450,0
20231201,181400,188672550,8450,8450,8450,8450,816
20231201,181300,188672550,8450,8450,8450,8450,0
20231201,181200,188672550,8450,8450,8450,8450,0
20231201,181100,188672550,8450,8450,8450,8450,0
20231201,181000,188672550,8450,8450,8450,8450,0
20231201,180900,188672550,8450,8450,8450,8450,0
20231201,180800,188672550,8450,8450,8450,8450,0
20231201,180700,188672550,8450,8450,8450,8450,0
20231201,180600,188672550,8450,8450,8450,8450,0
20231201,180500,188672550,8450,8450,8450,8450,0
20231201,180400,188672550,8450,8450,8450,8450,0
20231201,180300,188672550,8450,8450,8450,8450,0
20231201,180200,188672550,8450,8450,8450,8450,0
20231201,180100,188672550,8450,8450,8450,8450,0
20231201,180000,188672550,8450,8450,8450,8450,0
20231201,175900,188672550,8450,8450,8450,8450,0
20231201,175800,188672550,8450,8450,8450,8450,0
20231201,175700,188672550,8450,8450,8450,8450,0
20231201,175600,188672550,8450,8450,8450,8450,0
20231201,175500,188672550,8450,8450,8450,8450,0
20231201,175400,188672550,8450,8450,8450,8450,0
20231201,175300,188672550,8450,8450,8450,8450,0
20231201,175200,188672550,8450,8450,8450,8450,0
20231201,175100,188672550,8450,8450,8450,8450,0
20231201,175000,188672550,8450,8450,8450,8450,0
20231201,174900,188672550,8450,8450,8450,8450,0
20231201,174800,188672550,8450,8450,8450,8450,0
20231201,174700,188672550,8450,8450,8450,8450,0
20231201,174600,188672550,8450,8450,8450,8450,0
20231201,174500,188672550,8450,8450,8450,8450,0
20231201,174400,188672550,8450,8450,8450,8450,816
20231201,174300,188672550,8450,8450,8450,8450,0
20231201,174200,188672550,8450,8450,8450,8450,0
20231201,174100,188672550,8450,8450,8450,8450,0
20231201,174000,188672550,8450,8450,8450,8450,0
20231201,173900,188672550,8450,8450,8450,8450,0
20231201,173800,188672550,8450,8450,8450,8450,0
20231201,173700,188672550,8450,8450,8450,8450,0
20231201,173600,188672550,8450,8450,8450,8450,0
20231201,173500,188672550,8450,8450,8450,8450,0
20231201,173400,188672550,8450,8450,8450,8450,0
20231201,173300,188672550,8450,8450,8450,8450,0
20231201,173200,188672550,8450,8450,8450,8450,0
20231201,173100,188672550,8450,8450,8450,8450,0
20231201,173000,188672550,8450,8450,8450,8450,0
20231201,172900,188672550,8450,8450,8450,8450,0
20231201,172800,188672550,8450,8450,8450,8450,0
20231201,172700,188672550,8450,8450,8450,8450,0
20231201,172600,188672550,8450,8450,8450,8450,0
20231201,172500,188672550,8450,8450,8450,8450,0
20231201,172400,188672550,8450,8450,8450,8450,0
20231201,172300,188672550,8450,8450,8450,8450,0
20231201,172200,188672550,8450,8450,8450,8450,0
20231201,172100,188672550,8450,8450,8450,8450,0
20231201,172000,188672550,8450,8450,8450,8450,0
20231201,171900,188672550,8450,8450,8450,8450,0
20231201,171800,188672550,8450,8450,8450,8450,0
20231201,171700,188672550,8450,8450,8450,8450,0
20231201,171600,188672550,8450,8450,8450,8450,0
20231201,171500,188672550,8450,8450,8450,8450,0
20231201,171400,188672550,8450,8450,8450,8450,816
20231201,171300,188672550,8450,8450,8450,8450,0
20231201,171200,188672550,8450,8450,8450,8450,0
20231201,171100,188672550,8450,8450,8450,8450,0
20231201,171000,188672550,8450,8450,8450,8450,0
20231201,170900,188672550,8450,8450,8450,8450,0
20231201,170800,188672550,8450,8450,8450,8450,0
20231201,170700,188672550,8450,8450,8450,8450,0
20231201,170600,188672550,8450,8450,8450,8450,0
20231201,170500,188672550,8450,8450,8450,8450,0
20231201,170400,188672550,8450,8450,8450,8450,0
20231201,170300,188672550,8450,8450,8450,8450,0
20231201,170200,188672550,8450,8450,8450,8450,0
20231201,170100,188672550,8450,8450,8450,8450,0
20231201,170000,188672550,8450,8450,8450,8450,0
20231201,165900,188672550,8450,8450,8450,8450,0
20231201,165800,188672550,8450,8450,8450,8450,0
20231201,165700,188672550,8450,8450,8450,8450,0
20231201,165600,188672550,8450,8450,8450,8450,0
20231201,165500,188672550,8450,8450,8450,8450,0
20231201,165400,188672550,8450,8450,8450,8450,0
20231201,165300,188672550,8450,8450,8450,8450,0
20231201,165200,188672550,8450,8450,8450,8450,0
20231201,165100,188672550,8450,8450,8450,8450,0
20231201,165000,188672550,8450,8450,8450,8450,0
20231201,164900,188672550,8450,8450,8450,8450,0
20231201,164800,188672550,8450,8450,8450,8450,0
20231201,164700,188672550,8450,8450,8450,8450,0
20231201,164600,188672550,8450,8450,8450,8450,0
20231201,164500,188672550,8450,8450,8450,8450,0
20231201,164400,188672550,8450,8450,8450,8450,816
20231201,164300,188672550,8450,8450,8450,8450,0
20231201,164200,188672550,8450,8450,8450,8450,0
20231201,164100,188672550,8450,8450,8450,8450,0
20231201,164000,188672550,8450,8450,8450,8450,0
20231201,163900,188672550,8450,8450,8450,8450,0
20231201,163800,188672550,8450,8450,8450,8450,0
20231201,163700,188672550,8450,8450,8450,8450,0
20231201,163600,188672550,8450,8450,8450,8450,0
20231201,163500,188672550,8450,8450,8450,8450,0
20231201,163400,188672550,8450,8450,8450,8450,0
20231201,163300,188672550,8450,8450,8450,8450,0
20231201,163200,188672550,8450,8450,8450,8450,0
20231201,163100,188672550,8450,8450,8450,8450,0
20231201,163000,188672550,8450,8450,8450,8450,0
20231201,162900,188672550,8450,8450,8450,8450,0
20231201,162800,188672550,8450,8450,8450,8450,0
20231201,162700,188672550,8450,8450,8450,8450,0
20231201,162600,188672550,8450,8450,8450,8450,0
20231201,162500,188672550,8450,8450,8450,8450,0
20231201,162400,188672550,8450,8450,8450,8450,0
20231201,162300,188672550,8450,8450,8450,8450,0
20231201,162200,188672550,8450,8450,8450,8450,0
20231201,162100,188672550,8450,8450,8450,8450,0
20231201,162000,188672550,8450,8450,8450,8450,0
20231201,161900,188672550,8450,8450,8450,8450,0
20231201,161800,188672550,8450,8450,8450,8450,0
20231201,161700,188672550,8450,8450,8450,8450,0
20231201,161600,188672550,8450,8450,8450,8450,0
20231201,161500,188672550,8450,8450,8450,8450,0
20231201,161400,188672550,8450,8450,8450,8450,816
20231201,161300,188672550,8450,8450,8450,8450,0
20231201,161200,188672550,8450,8450,8450,8450,0
20231201,161100,188672550,8450,8450,8450,8450,0
20231201,161000,188672550,8450,8450,8450,8450,0
20231201,160900,188672550,8450,8450,8450,8450,0
20231201,160800,188672550,8450,8450,8450,8450,0
20231201,160700,188672550,8450,8450,8450,8450,0
20231201,160600,188672550,8450,8450,8450,8450,0
20231201,160500,188672550,8450,8450,8450,8450,0
20231201,160400,188672550,8450,8450,8450,8450,0
20231201,160300,188672550,8450,8450,8450,8450,0
20231201,160200,188672550,8450,8450,8450,8450,0
20231201,160100,188672550,8450,8450,8450,8450,0
20231201,160000,188672550,8450,8450,8450,8450,0
20231201,155900,188672550,8450,8450,8450,8450,0
20231201,155800,188672550,8450,8450,8450,8450,0
20231201,155700,188672550,8450,8450,8450,8450,0
20231201,155600,188672550,8450,8450,8450,8450,0
20231201,155500,188672550,8450,8450,8450,8450,0
20231201,155400,188672550,8450,8450,8450,8450,0
20231201,155300,188672550,8450,8450,8450,8450,0
20231201,155200,188672550,8450,8450,8450,8450,0
20231201,155100,188672550,8450,8450,8450,8450,0
20231201,155000,188672550,8450,8450,8450,8450,0
20231201,154900,188672550,8450,8450,8450,8450,0
20231201,154800,188672550,8450,8450,8450,8450,0
20231201,154700,188672550,8450,8450,8450,8450,0
20231201,154600,188672550,8450,8450,8450,8450,0
20231201,154500,188672550,8450,8450,8450,8450,0
20231201,154400,188672550,8450,8450,8450,8450,816
20231201,154300,188672550,8450,8450,8450,8450,0
20231201,154200,188672550,8450,8450,8450,8450,0
20231201,154100,188672550,8450,8450,8450,8450,0
20231201,154000,188672550,8450,8450,8450,8450,0
20231201,153900,188672550,8450,8450,8450,8450,0
20231201,153800,188672550,8450,8450,8450,8450,0
20231201,153700,188672550,8450,8450,8450,8450,0
20231201,153600,188672550,8450,8450,8450,8450,0
20231201,153500,188672550,8450,8450,8450,8450,0
20231201,153400,188672550,8450,8450,8450,8450,0
20231201,153300,188672550,8450,8450,8450,8450,0
20231201,153200,188672550,8450,8450,8450,8450,0
20231201,153100,188672550,8450,8450,8450,8450,0
20231201,153000,188672550,8450,8450,8450,8450,816
20231201,152900,181777350,8450,8450,8450,8450,0
20231201,152800,181777350,8450,8450,8450,8450,0
20231201,152700,181777350,8450,8450,8450,8450,0
20231201,152600,181777350,8450,8450,8450,8450,0
20231201,152500,181777350,8450,8450,8450,8450,0
20231201,152400,181777350,8450,8450,8450,8450,0
20231201,152300,181777350,8450,8450,8450,8450,0
20231201,152200,181777350,8450,8450,8450,8450,0
20231201,152100,181777350,8450,8450,8450,8450,0
20231201,152000,181777350,8450,8450,8450,8450,0
20231201,151900,181777350,8450,8450,8450,8450,20
20231201,151800,181608350,8450,8480,8480,8450,27
20231201,151700,181380020,8480,8480,8480,8480,0
20231201,151600,181380020,8480,8480,8480,8480,0
20231201,151500,181380020,8480,8480,8480,8480,0
20231201,151400,181380020,8480,8480,8480,8480,0
20231201,151300,181380020,8480,8480,8480,8480,0
20231201,151200,181380020,8480,8480,8480,8480,0
20231201,151100,181380020,8480,8480,8480,8480,0
20231201,151000,181380020,8480,8480,8480,8480,0
20231201,150900,181380020,8480,8480,8480,8480,0
20231201,150800,181380020,8480,8480,8480,8480,1
20231201,150700,181371540,8450,8440,8450,8440,540
20231201,150600,176808550,8440,8440,8440,8440,14
20231201,150500,176690390,8420,8420,8420,8420,0
20231201,150400,176690390,8420,8420,8420,8420,2
20231201,150300,176673550,8440,8420,8440,8420,31
20231201,150200,176412510,8420,8430,8430,8420,317
20231201,150100,173741900,8430,8440,8440,8430,52
20231201,150000,173303500,8440,8440,8440,8440,3
20231201,145900,173278180,8450,8450,8450,8450,0
20231201,145800,173278180,8450,8450,8450,8450,0
20231201,145700,173278180,8450,8450,8450,8450,7
20231201,145600,173219030,8430,8430,8430,8430,45
20231201,145500,172839680,8450,8450,8450,8450,0
20231201,145400,172839680,8450,8440,8450,8440,621
20231201,145300,167593600,8430,8430,8430,8430,0
20231201,145200,167593600,8430,8430,8430,8430,0
20231201,145100,167593600,8430,8430,8430,8430,0
20231201,145000,167593600,8430,8430,8430,8430,7
20231201,144900,167534590,8440,8440,8440,8440,0
20231201,144800,167534590,8440,8440,8440,8440,0
20231201,144700,167534590,8440,8440,8440,8440,72
20231201,144600,166926910,8440,8440,8440,8440,17
20231201,144500,166783430,8440,8440,8440,8440,0
20231201,144400,166783430,8440,8440,8440,8440,1
20231201,144300,166774990,8430,8430,8430,8430,0
20231201,144200,166774990,8430,8430,8430,8430,0
20231201,144100,166774990,8430,8430,8430,8430,0
20231201,144000,166774990,8430,8430,8430,8430,0
20231201,143900,166774990,8430,8430,8430,8430,0
20231201,143800,166774990,8430,8430,8430,8430,0
20231201,143700,166774990,8430,8430,8430,8430,95
20231201,143600,165974140,8430,8430,8430,8430,2
20231201,143500,165957280,8430,8430,8430,8430,0
20231201,143400,165957280,8430,8430,8430,8430,0
20231201,143300,165957280,8430,8430,8430,8430,0
20231201,143200,165957280,8430,8430,8430,8430,0
20231201,143100,165957280,8430,8430,8430,8430,0
20231201,143000,165957280,8430,8430,8430,8430,97
20231201,142900,165139570,8440,8440,8440,8440,0
20231201,142800,165139570,8440,8440,8440,8440,1
20231201,142700,165131130,8430,8430,8430,8430,0
20231201,142600,165131130,8430,8430,8430,8430,0
20231201,142500,165131130,8430,8430,8430,8430,0
20231201,142400,165131130,8430,8430,8430,8430,0
20231201,142300,165131130,8430,8430,8430,8430,0
20231201,142200,165131130,8430,8430,8430,8430,12
20231201,142100,165029970,8440,8440,8440,8440,0
20231201,142000,165029970,8440,8440,8440,8440,0
20231201,141900,165029970,8440,8440,8440,8440,0
20231201,141800,165029970,8440,8440,8440,8440,20
20231201,141700,164861170,8440,8440,8440,8440,0
20231201,141600,164861170,8440,8440,8440,8440,0
20231201,141500,164861170,8440,8440,8440,8440,0
20231201,141400,164861170,8440,8440,8440,8440,0
20231201,141300,164861170,8440,8440,8440,8440,0
20231201,141200,164861170,8440,8440,8440,8440,0
20231201,141100,164861170,8440,8440,8440,8440,0
20231201,141000,164861170,8440,8440,8440,8440,0
20231201,140900,164861170,8440,8440,8440,8440,0
20231201,140800,164861170,8440,8440,8440,8440,0
20231201,140700,164861170,8440,8440,8440,8440,0
20231201,140600,164861170,8440,8440,8440,8440,0
20231201,140500,164861170,8440,8440,8440,8440,0
20231201,140400,164861170,8440,8440,8440,8440,10
20231201,140300,164776770,8440,8440,8440,8440,0
20231201,140200,164776770,8440,8440,8440,8440,0
20231201,140100,164776770,8440,8440,8440,8440,0
20231201,140000,164776770,8440,8440,8440,8440,0
20231201,135900,164776770,8440,8440,8440,8440,0
20231201,135800,164776770,8440,8440,8440,8440,0
20231201,135700,164776770,8440,8440,8440,8440,0
20231201,135600,164776770,8440,8440,8440,8440,0
20231201,135500,164776770,8440,8440,8440,8440,0
20231201,135400,164776770,8440,8440,8440,8440,0
20231201,135300,164776770,8440,8440,8440,8440,0
20231201,135200,164776770,8440,8440,8440,8440,0
20231201,135100,164776770,8440,8440,8440,8440,0
20231201,135000,164776770,8440,8440,8440,8440,0
20231201,134900,164776770,8440,8440,8440,8440,0
20231201,134800,164776770,8440,8440,8440,8440,0
20231201,134700,164776770,8440,8440,8440,8440,0
20231201,134600,164776770,8440,8440,8440,8440,0
20231201,134500,164776770,8440,8440,8440,8440,0
20231201,134400,164776770,8440,8440,8440,8440,0
20231201,134300,164776770,8440,8440,8440,8440,0
20231201,134200,164776770,8440,8440,8440,8440,1
20231201,134100,164768330,8410,8410,8410,8410,4
20231201,134000,164734690,8410,8410,8410,8410,10
20231201,133900,164650590,8410,8410,8410,8410,36
20231201,133800,164347830,8430,8430,8430,8430,0
20231201,133700,164347830,8430,8430,8430,8430,0
20231201,133600,164347830,8430,8430,8430,8430,0
20231201,133500,164347830,8430,8430,8430,8430,0
20231201,133400,164347830,8430,8430,8430,8430,0
20231201,133300,164347830,8430,8430,8430,8430,0
20231201,133200,164347830,8430,8430,8430,8430,0
20231201,133100,164347830,8430,8430,8430,8430,3
20231201,133000,164322540,8440,8440,8440,8440,0
20231201,132900,164322540,8440,8440,8440,8440,1
20231201,132800,164314100,8440,8440,8440,8440,0
20231201,132700,164314100,8440,8440,8440,8440,7
20231201,132600,164255020,8450,8450,8450,8450,0
20231201,132500,164255020,8450,8450,8450,8450,0
20231201,132400,164255020,8450,8450,8450,8450,0
20231201,132300,164255020,8450,8450,8450,8450,0
20231201,132200,164255020,8450,8450,8450,8450,0
20231201,132100,164255020,8450,8450,8450,8450,0
20231201,132000,164255020,8450,8450,8450,8450,0
20231201,131900,164255020,8450,8450,8450,8450,0
20231201,131800,164255020,8450,8450,8450,8450,1
20231201,131700,164246570,8440,8440,8440,8440,0
20231201,131600,164246570,8440,8440,8440,8440,0
20231201,131500,164246570,8440,8440,8440,8440,0
20231201,131400,164246570,8440,8440,8440,8440,60
20231201,131300,163740170,8440,8440,8440,8440,0
20231201,131200,163740170,8440,8440,8440,8440,0
20231201,131100,163740170,8440,8440,8440,8440,0
20231201,131000,163740170,8440,8440,8440,8440,0
20231201,130900,163740170,8440,8440,8440,8440,0
20231201,130800,163740170,8440,8440,8440,8440,1
20231201,130700,163731730,8400,8400,8400,8400,0
20231201,130600,163731730,8400,8400,8400,8400,0
20231201,130500,163731730,8400,8400,8400,8400,0
20231201,130400,163731730,8400,8400,8400,8400,0
20231201,130300,163731730,8400,8400,8400,8400,0
20231201,130200,163731730,8400,8400,8400,8400,0
20231201,130100,163731730,8400,8430,8430,8400,2000
20231201,130000,146907780,8450,8450,8450,8450,0
20231201,125900,146907780,8450,8450,8450,8450,0
20231201,125800,146907780,8450,8450,8450,8450,0
20231201,125700,146907780,8450,8450,8450,8450,0
20231201,125600,146907780,8450,8450,8450,8450,0
20231201,125500,146907780,8450,8450,8450,8450,0
20231201,125400,146907780,8450,8450,8450,8450,0
20231201,125300,146907780,8450,8450,8450,8450,1
20231201,125200,146899330,8450,8450,8450,8450,1
20231201,125100,146890880,8440,8440,8440,8440,0
20231201,125000,146890880,8440,8440,8440,8440,0
20231201,124900,146890880,8440,8440,8440,8440,0
20231201,124800,146890880,8440,8440,8440,8440,1
20231201,124700,146882440,8440,8440,8440,8440,0
20231201,124600,146882440,8440,8440,8440,8440,0
20231201,124500,146882440,8440,8440,8440,8440,0
20231201,124400,146882440,8440,8440,8440,8440,50
20231201,124300,146460440,8450,8450,8450,8450,0
20231201,124200,146460440,8450,8450,8450,8450,0
20231201,124100,146460440,8450,8450,8450,8450,1
20231201,124000,146451990,8450,8450,8450,8450,0
20231201,123900,146451990,8450,8450,8450,8450,0
20231201,123800,146451990,8450,8450,8450,8450,0
20231201,123700,146451990,8450,8450,8450,8450,0
20231201,123600,146451990,8450,8450,8450,8450,0
20231201,123500,146451990,8450,8450,8450,8450,0
20231201,123400,146451990,8450,8450,8450,8450,0
20231201,123300,146451990,8450,8450,8450,8450,0
20231201,123200,146451990,8450,8450,8450,8450,0
20231201,123100,146451990,8450,8450,8450,8450,0
20231201,123000,146451990,8450,8450,8450,8450,6
20231201,122900,146401290,8450,8450,8450,8450,0
20231201,122800,146401290,8450,8450,8450,8450,0
20231201,122700,146401290,8450,8450,8450,8450,0
20231201,122600,146401290,8450,8450,8450,8450,0
20231201,122500,146401290,8450,8450,8450,8450,0
20231201,122400,146401290,8450,8450,8450,8450,0
20231201,122300,146401290,8450,8450,8450,8450,0
20231201,122200,146401290,8450,8450,8450,8450,0
20231201,122100,146401290,8450,8450,8450,8450,772
20231201,122000,139877890,8450,8450,8450,8450,1266
20231201,121900,129180190,8450,8450,8450,8450,800
20231201,121800,122420190,8450,8450,8450,8450,200
20231201,121700,120730190,8450,8450,8450,8450,100
20231201,121600,119885190,8450,8450,8450,8450,0
20231201,121500,119885190,8450,8450,8450,8450,0
20231201,121400,119885190,8450,8450,8450,8450,0
20231201,121300,119885190,8450,8450,8450,8450,0
20231201,121200,119885190,8450,8450,8450,8450,0
20231201,121100,119885190,8450,8450,8450,8450,3
20231201,121000,119859840,8450,8450,8450,8450,0
20231201,120900,119859840,8450,8450,8450,8450,0
20231201,120800,119859840,8450,8450,8450,8450,0
20231201,120700,119859840,8450,8450,8450,8450,0
20231201,120600,119859840,8450,8450,8450,8450,0
20231201,120500,119859840,8450,8450,8450,8450,0
20231201,120400,119859840,8450,8450,8450,8450,0
20231201,120300,119859840,8450,8450,8450,8450,0
20231201,120200,119859840,8450,8450,8450,8450,0
20231201,120100,119859840,8450,8450,8450,8450,0
20231201,120000,119859840,8450,8450,8450,8450,0
20231201,115900,119859840,8450,8450,8450,8450,1
20231201,115800,119851390,8490,8460,8490,8460,2
20231201,115700,119834440,8490,8490,8490,8490,0
20231201,115600,119834440,8490,8490,8490,8490,1
20231201,115500,119825950,8460,8460,8460,8460,0
20231201,115400,119825950,8460,8460,8460,8460,0
20231201,115300,119825950,8460,8460,8460,8460,0
20231201,115200,119825950,8460,8460,8460,8460,0
20231201,115100,119825950,8460,8460,8460,8460,0
20231201,115000,119825950,8460,8460,8460,8460,50
20231201,114900,119402950,8460,8460,8460,8460,0
20231201,114800,119402950,8460,8460,8460,8460,3
20231201,114700,119377570,8460,8460,8460,8460,0
20231201,114600,119377570,8460,8460,8460,8460,0
20231201,114500,119377570,8460,8460,8460,8460,3
20231201,114400,119352190,8460,8460,8460,8460,0
20231201,114300,119352190,8460,8460,8460,8460,0
20231201,114200,119352190,8460,8460,8460,8460,0
20231201,114100,119352190,8460,8460,8460,8460,0
20231201,114000,119352190,8460,8460,8460,8460,3
20231201,113900,119326810,8460,8460,8460,8460,0
20231201,113800,119326810,8460,8460,8460,8460,0
20231201,113700,119326810,8460,8460,8460,8460,0
20231201,113600,119326810,8460,8460,8460,8460,0
20231201,113500,119326810,8460,8460,8460,8460,0
20231201,113400,119326810,8460,8460,8460,8460,0
20231201,113300,119326810,8460,8460,8460,8460,0
20231201,113200,119326810,8460,8460,8460,8460,0
20231201,113100,119326810,8460,8460,8460,8460,0
20231201,113000,119326810,8460,8460,8460,8460,0
20231201,112900,119326810,8460,8460,8460,8460,2
20231201,112800,119309890,8450,8450,8450,8450,0
20231201,112700,119309890,8450,8450,8450,8450,0
20231201,112600,119309890,8450,8450,8450,8450,50
20231201,112500,118887390,8460,8460,8460,8460,0
20231201,112400,118887390,8460,8460,8460,8460,0
20231201,112300,118887390,8460,8460,8460,8460,0
20231201,112200,118887390,8460,8460,8460,8460,18
20231201,112100,118735110,8460,8460,8460,8460,0
20231201,112000,118735110,8460,8460,8460,8460,0
20231201,111900,118735110,8460,8460,8460,8460,0
20231201,111800,118735110,8460,8460,8460,8460,1
20231201,111700,118726650,8460,8460,8460,8460,1
20231201,111600,118718190,8460,8460,8460,8460,0
20231201,111500,118718190,8460,8460,8460,8460,1
20231201,111400,118709730,8460,8460,8460,8460,1
20231201,111300,118701270,8450,8460,8460,8450,51
20231201,111200,118270310,8460,8460,8460,8460,1
20231201,111100,118261850,8460,8450,8460,8450,28
20231201,111000,118024990,8450,8460,8460,8450,30
20231201,110900,117771480,8460,8460,8460,8460,1
20231201,110800,117763020,8460,8460,8460,8460,0
20231201,110700,117763020,8460,8460,8460,8460,1
20231201,110600,117754560,8460,8460,8460,8460,0
20231201,110500,117754560,8460,8460,8460,8460,0
20231201,110400,117754560,8460,8440,8460,8440,25
20231201,110300,117543490,8440,8440,8440,8440,0
20231201,110200,117543490,8440,8440,8440,8440,23
20231201,110100,117349370,8440,8440,8440,8440,18
20231201,110000,117197450,8460,8460,8460,8460,10
20231201,105900,117112850,8480,8480,8480,8480,0
20231201,105800,117112850,8480,8480,8480,8480,0
20231201,105700,117112850,8480,8480,8480,8480,24
20231201,105600,116909330,8480,8480,8480,8480,0
20231201,105500,116909330,8480,8480,8480,8480,0
20231201,105400,116909330,8480,8480,8480,8480,0
20231201,105300,116909330,8480,8480,8480,8480,0
20231201,105200,116909330,8480,8480,8480,8480,0
20231201,105100,116909330,8480,8480,8480,8480,1
20231201,105000,116900850,8430,8430,8430,8430,0
20231201,104900,116900850,8430,8430,8430,8430,0
20231201,104800,116900850,8430,8430,8430,8430,0
20231201,104700,116900850,8430,8430,8430,8430,884
20231201,104600,109448730,8430,8430,8430,8430,1
20231201,104500,109440300,8410,8420,8420,8410,270
20231201,104400,107169590,8430,8430,8430,8430,0
20231201,104300,107169590,8430,8430,8430,8430,0
20231201,104200,107169590,8430,8430,8430,8430,1
20231201,104100,107161160,8430,8430,8430,8420,39
20231201,104000,106832400,8430,8440,8440,8420,1789
20231201,103900,91755430,8500,8500,8500,8500,1
20231201,103800,91746930,8500,8500,8500,8500,0
20231201,103700,91746930,8500,8500,8500,8500,1
20231201,103600,91738430,8500,8500,8500,8500,0
20231201,103500,91738430,8500,8500,8500,8500,0
20231201,103400,91738430,8500,8500,8500,8500,1
20231201,103300,91729930,8500,8500,8500,8500,1
20231201,103200,91721430,8500,8500,8500,8500,0
20231201,103100,91721430,8500,8500,8500,8500,1
20231201,103000,91712930,8500,8500,8500,8500,1
20231201,102900,91704430,8500,8500,8500,8500,0
20231201,102800,91704430,8500,8500,8500,8500,1
20231201,102700,91695930,8500,8500,8500,8500,1
20231201,102600,91687430,8500,8500,8500,8500,0
20231201,102500,91687430,8500,8500,8500,8500,1
20231201,102400,91678930,8500,8500,8500,8500,1
20231201,102300,91670430,8500,8500,8500,8500,0
20231201,102200,91670430,8500,8500,8500,8500,1
20231201,102100,91661930,8500,8500,8500,8500,1
20231201,102000,91653430,8500,8470,8500,8440,1750
20231201,101900,76872640,8500,8500,8500,8500,1
20231201,101800,76864140,8500,8500,8500,8500,1
20231201,101700,76855640,8500,8500,8500,8500,3
20231201,101600,76830140,8500,8500,8500,8500,1
20231201,101500,76821640,8500,8500,8500,8500,0
20231201,101400,76821640,8500,8500,8500,8500,1
20231201,101300,76813140,8500,8500,8500,8500,1
20231201,101200,76804640,8500,8500,8500,8500,19
20231201,101100,76643140,8500,8500,8500,8500,0
20231201,101000,76643140,8500,8500,8500,8500,1
20231201,100900,76634640,8500,8500,8500,8500,1
20231201,100800,76626140,8500,8500,8500,8500,0
20231201,100700,76626140,8500,8500,8500,8500,1
20231201,100600,76617640,8490,8490,8490,8490,29
20231201,100500,76371430,8490,8490,8490,8490,5
20231201,100400,76328980,8490,8490,8490,8490,1
20231201,100300,76320490,8490,8490,8490,8490,0
20231201,100200,76320490,8490,8490,8490,8490,1
20231201,100100,76312000,8470,8470,8470,8470,1
20231201,100000,76303530,8480,8480,8480,8480,0
20231201,095900,76303530,8480,8490,8490,8480,2
20231201,095800,76286560,8490,8490,8490,8490,1
20231201,095700,76278070,8490,8490,8490,8490,0
20231201,095600,76278070,8490,8490,8490,8490,66
20231201,095500,75717730,8500,8500,8500,8500,1
20231201,095400,75709230,8500,8500,8500,8500,0
20231201,095300,75709230,8500,8500,8500,8500,1
20231201,095200,75700730,8500,8500,8500,8500,1
20231201,095100,75692230,8500,8500,8500,8500,0
20231201,095000,75692230,8500,8490,8500,8490,6
20231201,094900,75641280,8490,8490,8490,8490,8
20231201,094800,75573360,8500,8500,8500,8500,0
20231201,094700,75573360,8500,8500,8500,8500,1
20231201,094600,75564860,8500,8500,8500,8500,1
20231201,094500,75556360,8500,8500,8500,8500,0
20231201,094400,75556360,8500,8500,8500,8500,6
20231201,094300,75505360,8500,8500,8500,8500,1
20231201,094200,75496860,8500,8490,8500,8490,94
20231201,094100,74698790,8490,8490,8490,8490,1
20231201,094000,74690300,8450,8470,8470,8450,100
20231201,093900,73844870,8490,8490,8490,8490,0
20231201,093800,73844870,8490,8480,8490,8480,4
20231201,093700,73810940,8500,8500,8500,8500,0
20231201,093600,73810940,8500,8500,8500,8500,0
20231201,093500,73810940,8500,8500,8500,8500,0
20231201,093400,73810940,8500,8500,8500,8500,0
20231201,093300,73810940,8500,8500,8500,8500,0
20231201,093200,73810940,8500,8500,8500,8500,0
20231201,093100,73810940,8500,8490,8500,8490,94
20231201,093000,73012870,8490,8490,8490,8490,47
20231201,092900,72613840,8500,8480,8500,8480,71
20231201,092800,72011470,8490,8490,8490,8490,0
20231201,092700,72011470,8490,8490,8490,8490,0
20231201,092600,72011470,8490,8490,8490,8490,1
20231201,092500,72002980,8470,8470,8470,8470,0
20231201,092400,72002980,8470,8460,8470,8460,43
20231201,092300,71638780,8460,8460,8460,8460,15
20231201,092200,71511880,8460,8460,8460,8460,0
20231201,092100,71511880,8460,8460,8460,8460,1
20231201,092000,71503420,8470,8470,8470,8470,1
20231201,091900,71494950,8410,8460,8460,8410,561
20231201,091800,66764290,8460,8490,8500,8460,572
20231201,091700,61910070,8500,8500,8500,8500,2
20231201,091600,61893070,8500,8500,8500,8500,0
20231201,091500,61893070,8500,8520,8520,8500,628
20231201,091400,56552540,8510,8510,8510,8510,0
20231201,091300,56552540,8510,8500,8570,8500,519
20231201,091200,52135270,8510,8500,8510,8500,143
20231201,091100,50919270,8500,8560,8560,8500,707
20231201,091000,44896420,8570,8580,8580,8570,113
20231201,090900,43927620,8570,8570,8570,8570,0
20231201,090800,43927620,8570,8610,8610,8570,203
20231201,090700,42182210,8610,8720,8720,8610,12
20231201,090600,42077790,8720,8670,8730,8670,201
20231201,090500,40329150,8620,8620,8620,8620,200
20231201,090400,38605150,8590,8740,8740,8590,871
20231201,090300,31105950,8650,8850,8850,8650,106
20231201,090200,30176210,8860,8650,8880,8650,566
20231201,090100,25198460,8870,8790,8890,8790,637
20231201,090000,19548230,8600,8840,8840,8590,2213