KissMeData/032190/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,191200,749969860,12210,12210,12210,12210,552
20231201,191100,749969860,12210,12210,12210,12210,0
20231201,191000,749969860,12210,12210,12210,12210,0
20231201,190900,749969860,12210,12210,12210,12210,0
20231201,190800,749969860,12210,12210,12210,12210,0
20231201,190700,749969860,12210,12210,12210,12210,0
20231201,190600,749969860,12210,12210,12210,12210,0
20231201,190500,749969860,12210,12210,12210,12210,0
20231201,190400,749969860,12210,12210,12210,12210,0
20231201,190300,749969860,12210,12210,12210,12210,0
20231201,190200,749969860,12210,12210,12210,12210,0
20231201,190100,749969860,12210,12210,12210,12210,0
20231201,190000,749969860,12210,12210,12210,12210,0
20231201,185900,749969860,12210,12210,12210,12210,0
20231201,185800,749969860,12210,12210,12210,12210,0
20231201,185700,749969860,12210,12210,12210,12210,0
20231201,185600,749969860,12210,12210,12210,12210,0
20231201,185500,749969860,12210,12210,12210,12210,0
20231201,185400,749969860,12210,12210,12210,12210,0
20231201,185300,749969860,12210,12210,12210,12210,0
20231201,185200,749969860,12210,12210,12210,12210,0
20231201,185100,749969860,12210,12210,12210,12210,0
20231201,185000,749969860,12210,12210,12210,12210,0
20231201,184900,749969860,12210,12210,12210,12210,0
20231201,184800,749969860,12210,12210,12210,12210,0
20231201,184700,749969860,12210,12210,12210,12210,0
20231201,184600,749969860,12210,12210,12210,12210,0
20231201,184500,749969860,12210,12210,12210,12210,0
20231201,184400,749969860,12210,12210,12210,12210,0
20231201,184300,749969860,12210,12210,12210,12210,0
20231201,184200,749969860,12210,12210,12210,12210,552
20231201,184100,749969860,12210,12210,12210,12210,0
20231201,184000,749969860,12210,12210,12210,12210,0
20231201,183900,749969860,12210,12210,12210,12210,0
20231201,183800,749969860,12210,12210,12210,12210,0
20231201,183700,749969860,12210,12210,12210,12210,0
20231201,183600,749969860,12210,12210,12210,12210,0
20231201,183500,749969860,12210,12210,12210,12210,0
20231201,183400,749969860,12210,12210,12210,12210,0
20231201,183300,749969860,12210,12210,12210,12210,0
20231201,183200,749969860,12210,12210,12210,12210,0
20231201,183100,749969860,12210,12210,12210,12210,0
20231201,183000,749969860,12210,12210,12210,12210,0
20231201,182900,749969860,12210,12210,12210,12210,0
20231201,182800,749969860,12210,12210,12210,12210,0
20231201,182700,749969860,12210,12210,12210,12210,0
20231201,182600,749969860,12210,12210,12210,12210,0
20231201,182500,749969860,12210,12210,12210,12210,0
20231201,182400,749969860,12210,12210,12210,12210,0
20231201,182300,749969860,12210,12210,12210,12210,0
20231201,182200,749969860,12210,12210,12210,12210,0
20231201,182100,749969860,12210,12210,12210,12210,0
20231201,182000,749969860,12210,12210,12210,12210,0
20231201,181900,749969860,12210,12210,12210,12210,0
20231201,181800,749969860,12210,12210,12210,12210,0
20231201,181700,749969860,12210,12210,12210,12210,0
20231201,181600,749969860,12210,12210,12210,12210,0
20231201,181500,749969860,12210,12210,12210,12210,0
20231201,181400,749969860,12210,12210,12210,12210,0
20231201,181300,749969860,12210,12210,12210,12210,0
20231201,181200,749969860,12210,12210,12210,12210,552
20231201,181100,749969860,12210,12210,12210,12210,0
20231201,181000,749969860,12210,12210,12210,12210,0
20231201,180900,749969860,12210,12210,12210,12210,0
20231201,180800,749969860,12210,12210,12210,12210,0
20231201,180700,749969860,12210,12210,12210,12210,0
20231201,180600,749969860,12210,12210,12210,12210,0
20231201,180500,749969860,12210,12210,12210,12210,0
20231201,180400,749969860,12210,12210,12210,12210,0
20231201,180300,749969860,12210,12210,12210,12210,0
20231201,180200,749969860,12210,12210,12210,12210,0
20231201,180100,749969860,12210,12210,12210,12210,0
20231201,180000,749969860,12210,12210,12210,12210,0
20231201,175900,749969860,12210,12210,12210,12210,0
20231201,175800,749969860,12210,12210,12210,12210,0
20231201,175700,749969860,12210,12210,12210,12210,0
20231201,175600,749969860,12210,12210,12210,12210,0
20231201,175500,749969860,12210,12210,12210,12210,0
20231201,175400,749969860,12210,12210,12210,12210,0
20231201,175300,749969860,12210,12210,12210,12210,0
20231201,175200,749969860,12210,12210,12210,12210,0
20231201,175100,749969860,12210,12210,12210,12210,0
20231201,175000,749969860,12210,12210,12210,12210,0
20231201,174900,749969860,12210,12210,12210,12210,0
20231201,174800,749969860,12210,12210,12210,12210,0
20231201,174700,749969860,12210,12210,12210,12210,0
20231201,174600,749969860,12210,12210,12210,12210,0
20231201,174500,749969860,12210,12210,12210,12210,0
20231201,174400,749969860,12210,12210,12210,12210,0
20231201,174300,749969860,12210,12210,12210,12210,0
20231201,174200,749969860,12210,12210,12210,12210,552
20231201,174100,749969860,12210,12210,12210,12210,0
20231201,174000,749969860,12210,12210,12210,12210,0
20231201,173900,749969860,12210,12210,12210,12210,0
20231201,173800,749969860,12210,12210,12210,12210,0
20231201,173700,749969860,12210,12210,12210,12210,0
20231201,173600,749969860,12210,12210,12210,12210,0
20231201,173500,749969860,12210,12210,12210,12210,0
20231201,173400,749969860,12210,12210,12210,12210,0
20231201,173300,749969860,12210,12210,12210,12210,0
20231201,173200,749969860,12210,12210,12210,12210,0
20231201,173100,749969860,12210,12210,12210,12210,0
20231201,173000,749969860,12210,12210,12210,12210,0
20231201,172900,749969860,12210,12210,12210,12210,0
20231201,172800,749969860,12210,12210,12210,12210,0
20231201,172700,749969860,12210,12210,12210,12210,0
20231201,172600,749969860,12210,12210,12210,12210,0
20231201,172500,749969860,12210,12210,12210,12210,0
20231201,172400,749969860,12210,12210,12210,12210,0
20231201,172300,749969860,12210,12210,12210,12210,0
20231201,172200,749969860,12210,12210,12210,12210,0
20231201,172100,749969860,12210,12210,12210,12210,0
20231201,172000,749969860,12210,12210,12210,12210,0
20231201,171900,749969860,12210,12210,12210,12210,0
20231201,171800,749969860,12210,12210,12210,12210,0
20231201,171700,749969860,12210,12210,12210,12210,0
20231201,171600,749969860,12210,12210,12210,12210,0
20231201,171500,749969860,12210,12210,12210,12210,0
20231201,171400,749969860,12210,12210,12210,12210,0
20231201,171300,749969860,12210,12210,12210,12210,0
20231201,171200,749969860,12210,12210,12210,12210,552
20231201,171100,749969860,12210,12210,12210,12210,0
20231201,171000,749969860,12210,12210,12210,12210,0
20231201,170900,749969860,12210,12210,12210,12210,0
20231201,170800,749969860,12210,12210,12210,12210,0
20231201,170700,749969860,12210,12210,12210,12210,0
20231201,170600,749969860,12210,12210,12210,12210,0
20231201,170500,749969860,12210,12210,12210,12210,0
20231201,170400,749969860,12210,12210,12210,12210,0
20231201,170300,749969860,12210,12210,12210,12210,0
20231201,170200,749969860,12210,12210,12210,12210,0
20231201,170100,749969860,12210,12210,12210,12210,0
20231201,170000,749969860,12210,12210,12210,12210,0
20231201,165900,749969860,12210,12210,12210,12210,0
20231201,165800,749969860,12210,12210,12210,12210,0
20231201,165700,749969860,12210,12210,12210,12210,0
20231201,165600,749969860,12210,12210,12210,12210,0
20231201,165500,749969860,12210,12210,12210,12210,0
20231201,165400,749969860,12210,12210,12210,12210,0
20231201,165300,749969860,12210,12210,12210,12210,0
20231201,165200,749969860,12210,12210,12210,12210,0
20231201,165100,749969860,12210,12210,12210,12210,0
20231201,165000,749969860,12210,12210,12210,12210,0
20231201,164900,749969860,12210,12210,12210,12210,0
20231201,164800,749969860,12210,12210,12210,12210,0
20231201,164700,749969860,12210,12210,12210,12210,0
20231201,164600,749969860,12210,12210,12210,12210,0
20231201,164500,749969860,12210,12210,12210,12210,0
20231201,164400,749969860,12210,12210,12210,12210,0
20231201,164300,749969860,12210,12210,12210,12210,0
20231201,164200,749969860,12210,12210,12210,12210,552
20231201,164100,749969860,12210,12210,12210,12210,0
20231201,164000,749969860,12210,12210,12210,12210,0
20231201,163900,749969860,12210,12210,12210,12210,0
20231201,163800,749969860,12210,12210,12210,12210,0
20231201,163700,749969860,12210,12210,12210,12210,0
20231201,163600,749969860,12210,12210,12210,12210,0
20231201,163500,749969860,12210,12210,12210,12210,0
20231201,163400,749969860,12210,12210,12210,12210,0
20231201,163300,749969860,12210,12210,12210,12210,0
20231201,163200,749969860,12210,12210,12210,12210,0
20231201,163100,749969860,12210,12210,12210,12210,0
20231201,163000,749969860,12210,12210,12210,12210,0
20231201,162900,749969860,12210,12210,12210,12210,0
20231201,162800,749969860,12210,12210,12210,12210,0
20231201,162700,749969860,12210,12210,12210,12210,0
20231201,162600,749969860,12210,12210,12210,12210,0
20231201,162500,749969860,12210,12210,12210,12210,0
20231201,162400,749969860,12210,12210,12210,12210,0
20231201,162300,749969860,12210,12210,12210,12210,0
20231201,162200,749969860,12210,12210,12210,12210,0
20231201,162100,749969860,12210,12210,12210,12210,0
20231201,162000,749969860,12210,12210,12210,12210,0
20231201,161900,749969860,12210,12210,12210,12210,0
20231201,161800,749969860,12210,12210,12210,12210,0
20231201,161700,749969860,12210,12210,12210,12210,0
20231201,161600,749969860,12210,12210,12210,12210,0
20231201,161500,749969860,12210,12210,12210,12210,0
20231201,161400,749969860,12210,12210,12210,12210,0
20231201,161300,749969860,12210,12210,12210,12210,0
20231201,161200,749969860,12210,12210,12210,12210,552
20231201,161100,749969860,12210,12210,12210,12210,0
20231201,161000,749969860,12210,12210,12210,12210,0
20231201,160900,749969860,12210,12210,12210,12210,0
20231201,160800,749969860,12210,12210,12210,12210,0
20231201,160700,749969860,12210,12210,12210,12210,0
20231201,160600,749969860,12210,12210,12210,12210,0
20231201,160500,749969860,12210,12210,12210,12210,0
20231201,160400,749969860,12210,12210,12210,12210,0
20231201,160300,749969860,12210,12210,12210,12210,0
20231201,160200,749969860,12210,12210,12210,12210,0
20231201,160100,749969860,12210,12210,12210,12210,0
20231201,160000,749969860,12210,12210,12210,12210,0
20231201,155900,749969860,12210,12210,12210,12210,0
20231201,155800,749969860,12210,12210,12210,12210,0
20231201,155700,749969860,12210,12210,12210,12210,0
20231201,155600,749969860,12210,12210,12210,12210,0
20231201,155500,749969860,12210,12210,12210,12210,0
20231201,155400,749969860,12210,12210,12210,12210,0
20231201,155300,749969860,12210,12210,12210,12210,0
20231201,155200,749969860,12210,12210,12210,12210,0
20231201,155100,749969860,12210,12210,12210,12210,0
20231201,155000,749969860,12210,12210,12210,12210,0
20231201,154900,749969860,12210,12210,12210,12210,0
20231201,154800,749969860,12210,12210,12210,12210,0
20231201,154700,749969860,12210,12210,12210,12210,0
20231201,154600,749969860,12210,12210,12210,12210,0
20231201,154500,749969860,12210,12210,12210,12210,0
20231201,154400,749969860,12210,12210,12210,12210,0
20231201,154300,749969860,12210,12210,12210,12210,0
20231201,154200,749969860,12210,12210,12210,12210,552
20231201,154100,749969860,12210,12210,12210,12210,0
20231201,154000,749969860,12210,12210,12210,12210,0
20231201,153900,749969860,12210,12210,12210,12210,0
20231201,153800,749969860,12210,12210,12210,12210,0
20231201,153700,749969860,12210,12210,12210,12210,0
20231201,153600,749969860,12210,12210,12210,12210,0
20231201,153500,749969860,12210,12210,12210,12210,0
20231201,153400,749969860,12210,12210,12210,12210,0
20231201,153300,749969860,12210,12210,12210,12210,0
20231201,153200,749969860,12210,12210,12210,12210,0
20231201,153100,749969860,12210,12210,12210,12210,0
20231201,153000,749969860,12210,12210,12210,12210,552
20231201,152900,743229940,12200,12200,12200,12200,0
20231201,152800,743229940,12200,12200,12200,12200,0
20231201,152700,743229940,12200,12200,12200,12200,0
20231201,152600,743229940,12200,12200,12200,12200,0
20231201,152500,743229940,12200,12200,12200,12200,0
20231201,152400,743229940,12200,12200,12200,12200,0
20231201,152300,743229940,12200,12200,12200,12200,0
20231201,152200,743229940,12200,12200,12200,12200,0
20231201,152100,743229940,12200,12200,12200,12200,0
20231201,152000,743229940,12200,12200,12200,12200,0
20231201,151900,743229940,12200,12210,12220,12200,234
20231201,151800,740374680,12210,12210,12210,12210,200
20231201,151700,737932680,12200,12200,12200,12200,271
20231201,151600,734626480,12200,12210,12210,12200,187
20231201,151500,732344030,12200,12200,12200,12200,300
20231201,151400,728684030,12200,12200,12200,12200,1105
20231201,151300,715203030,12200,12200,12210,12200,176
20231201,151200,713055570,12200,12200,12210,12200,1963
20231201,151100,689089530,12200,12210,12210,12200,1460
20231201,151000,671268230,12210,12210,12210,12210,1143
20231201,150900,657312200,12210,12220,12220,12210,365
20231201,150800,652855050,12220,12220,12220,12220,243
20231201,150700,649885590,12220,12220,12220,12220,356
20231201,150600,645535270,12230,12230,12230,12230,1
20231201,150500,645523040,12220,12220,12230,12220,213
20231201,150400,642918630,12220,12220,12220,12220,0
20231201,150300,642918630,12220,12220,12220,12220,70
20231201,150200,642063230,12220,12220,12220,12220,65
20231201,150100,641268930,12220,12220,12220,12220,0
20231201,150000,641268930,12220,12220,12220,12220,17
20231201,145900,641061190,12220,12220,12220,12220,10
20231201,145800,640938990,12220,12220,12220,12220,76
20231201,145700,640010270,12220,12220,12220,12220,182
20231201,145600,637786230,12220,12220,12220,12220,93
20231201,145500,636649770,12220,12220,12220,12210,191
20231201,145400,634316650,12220,12220,12220,12220,3
20231201,145300,634279990,12210,12220,12220,12210,269
20231201,145200,630993410,12220,12220,12220,12220,21
20231201,145100,630736790,12220,12220,12220,12220,273
20231201,145000,627400730,12230,12220,12230,12210,83
20231201,144900,626387240,12220,12220,12220,12220,391
20231201,144800,621609220,12220,12220,12220,12210,321
20231201,144700,617687000,12230,12220,12230,12220,1235
20231201,144600,602595290,12230,12220,12230,12220,71
20231201,144500,601727660,12220,12220,12220,12220,18
20231201,144400,601507700,12220,12230,12230,12220,67
20231201,144300,600688840,12230,12230,12230,12230,11
20231201,144200,600554310,12220,12220,12220,12220,0
20231201,144100,600554310,12220,12230,12230,12220,333
20231201,144000,596483030,12230,12240,12240,12230,233
20231201,143900,593632940,12240,12240,12240,12240,2
20231201,143800,593608460,12240,12240,12240,12240,1
20231201,143700,593596220,12220,12220,12220,12220,0
20231201,143600,593596220,12220,12220,12220,12220,0
20231201,143500,593596220,12220,12220,12220,12220,500
20231201,143400,587486220,12240,12240,12240,12240,8
20231201,143300,587388300,12240,12240,12240,12240,0
20231201,143200,587388300,12240,12240,12240,12240,0
20231201,143100,587388300,12240,12240,12240,12230,256
20231201,143000,584255070,12240,12240,12240,12240,45
20231201,142900,583704270,12230,12230,12230,12230,66
20231201,142800,582897090,12230,12230,12230,12230,0
20231201,142700,582897090,12230,12240,12240,12230,92
20231201,142600,581771430,12230,12230,12230,12230,2
20231201,142500,581746970,12230,12230,12240,12230,261
20231201,142400,578554690,12230,12230,12230,12230,0
20231201,142300,578554690,12230,12230,12230,12230,0
20231201,142200,578554690,12230,12230,12230,12230,50
20231201,142100,577943190,12230,12230,12230,12230,6
20231201,142000,577869810,12230,12230,12230,12230,8
20231201,141900,577771970,12230,12230,12230,12230,0
20231201,141800,577771970,12230,12230,12230,12230,60
20231201,141700,577038170,12230,12230,12230,12230,3
20231201,141600,577001480,12230,12230,12230,12230,0
20231201,141500,577001480,12230,12230,12240,12230,238
20231201,141400,574090440,12230,12230,12230,12230,29
20231201,141300,573735770,12230,12230,12230,12230,103
20231201,141200,572476080,12240,12230,12240,12230,291
20231201,141100,568916570,12240,12230,12240,12230,293
20231201,141000,565332890,12230,12230,12230,12230,108
20231201,140900,564012050,12220,12220,12220,12220,0
20231201,140800,564012050,12220,12220,12220,12220,50
20231201,140700,563401050,12220,12220,12220,12220,0
20231201,140600,563401050,12220,12220,12220,12220,0
20231201,140500,563401050,12220,12230,12230,12220,87
20231201,140400,562337750,12230,12230,12230,12230,198
20231201,140300,559916210,12230,12230,12230,12230,98
20231201,140200,558717670,12230,12230,12230,12230,534
20231201,140100,552186850,12220,12220,12220,12220,100
20231201,140000,550964850,12230,12230,12230,12230,822
20231201,135900,540911790,12240,12240,12240,12240,600
20231201,135800,533567790,12230,12230,12230,12230,462
20231201,135700,527917530,12240,12240,12240,12240,24
20231201,135600,527623770,12230,12230,12230,12230,0
20231201,135500,527623770,12230,12230,12230,12230,1
20231201,135400,527611540,12230,12240,12240,12230,2
20231201,135300,527587070,12230,12230,12230,12230,0
20231201,135200,527587070,12230,12230,12230,12230,61
20231201,135100,526841040,12230,12230,12230,12230,85
20231201,135000,525801490,12240,12240,12240,12240,2
20231201,134900,525777010,12240,12240,12240,12240,1
20231201,134800,525764770,12240,12240,12240,12240,16
20231201,134700,525568930,12240,12230,12240,12230,71
20231201,134600,524700590,12240,12240,12240,12240,1
20231201,134500,524688350,12240,12240,12240,12240,0
20231201,134400,524688350,12240,12240,12240,12240,0
20231201,134300,524688350,12240,12240,12240,12240,0
20231201,134200,524688350,12240,12240,12240,12240,206
20231201,134100,522166910,12230,12230,12230,12230,0
20231201,134000,522166910,12230,12230,12230,12230,10
20231201,133900,522044610,12230,12230,12230,12230,143
20231201,133800,520295720,12240,12240,12240,12240,368
20231201,133700,515791400,12230,12230,12230,12220,1628
20231201,133600,495881280,12230,12230,12230,12230,0
20231201,133500,495881280,12230,12230,12230,12230,80
20231201,133400,494902880,12230,12230,12230,12230,64
20231201,133300,494120160,12230,12230,12230,12230,54
20231201,133200,493459740,12230,12230,12230,12230,41
20231201,133100,492958310,12220,12220,12220,12220,0
20231201,133000,492958310,12220,12230,12230,12220,65
20231201,132900,492163960,12220,12220,12220,12220,138
20231201,132800,490477600,12220,12230,12230,12220,44
20231201,132700,489939790,12220,12230,12230,12220,60
20231201,132600,489206420,12230,12230,12230,12230,353
20231201,132500,484889230,12230,12230,12230,12230,0
20231201,132400,484889230,12230,12230,12230,12230,48
20231201,132300,484302190,12230,12230,12230,12230,5
20231201,132200,484241040,12220,12220,12220,12220,0
20231201,132100,484241040,12220,12240,12240,12220,1269
20231201,132000,468721150,12230,12230,12230,12230,64
20231201,131900,467938430,12230,12240,12240,12230,85
20231201,131800,466898460,12240,12230,12240,12230,113
20231201,131700,465516250,12230,12230,12230,12230,90
20231201,131600,464415550,12250,12230,12250,12230,59
20231201,131500,463693340,12230,12230,12230,12230,71
20231201,131400,462825010,12230,12230,12230,12230,20
20231201,131300,462580410,12230,12230,12250,12230,857
20231201,131200,452097020,12230,12230,12240,12230,93
20231201,131100,450959620,12230,12230,12230,12230,0
20231201,131000,450959620,12230,12230,12230,12230,0
20231201,130900,450959620,12230,12240,12240,12230,468
20231201,130800,445231990,12230,12240,12240,12230,159
20231201,130700,443287410,12240,12240,12240,12240,142
20231201,130600,441549330,12240,12240,12240,12240,0
20231201,130500,441549330,12240,12240,12240,12240,308
20231201,130400,437779410,12240,12240,12240,12240,0
20231201,130300,437779410,12240,12240,12240,12240,364
20231201,130200,433324050,12240,12250,12250,12240,1371
20231201,130100,416529790,12260,12260,12260,12260,4
20231201,130000,416480750,12260,12260,12260,12260,351
20231201,125900,412177490,12260,12260,12260,12250,186
20231201,125800,409897480,12250,12250,12250,12250,0
20231201,125700,409897480,12250,12260,12260,12250,500
20231201,125600,403772280,12260,12260,12260,12260,13
20231201,125500,403612900,12260,12260,12260,12250,262
20231201,125400,400400800,12260,12260,12260,12260,100
20231201,125300,399174800,12260,12250,12260,12250,91
20231201,125200,398059600,12260,12260,12260,12260,95
20231201,125100,396894900,12250,12260,12260,12250,32
20231201,125000,396502890,12260,12260,12260,12260,577
20231201,124900,389428870,12260,12260,12260,12260,0
20231201,124800,389428870,12260,12260,12260,12260,0
20231201,124700,389428870,12260,12260,12260,12260,0
20231201,124600,389428870,12260,12260,12260,12260,79
20231201,124500,388460330,12260,12260,12260,12260,400
20231201,124400,383556330,12260,12260,12260,12260,758
20231201,124300,374263250,12260,12260,12260,12260,725
20231201,124200,365374750,12260,12260,12260,12260,0
20231201,124100,365374750,12260,12270,12270,12260,131
20231201,124000,363768050,12260,12260,12260,12260,0
20231201,123900,363768050,12260,12260,12260,12260,29
20231201,123800,363412510,12270,12270,12270,12270,2
20231201,123700,363387970,12260,12260,12260,12260,0
20231201,123600,363387970,12260,12270,12270,12260,36
20231201,123500,362946560,12260,12260,12260,12260,0
20231201,123400,362946560,12260,12260,12260,12260,0
20231201,123300,362946560,12260,12260,12260,12260,84
20231201,123200,361916720,12260,12270,12270,12260,61
20231201,123100,361168740,12260,12260,12260,12260,0
20231201,123000,361168740,12260,12260,12260,12260,0
20231201,122900,361168740,12260,12260,12260,12260,49
20231201,122800,360568000,12260,12260,12260,12260,0
20231201,122700,360568000,12260,12260,12260,12260,27
20231201,122600,360236980,12260,12300,12300,12260,33
20231201,122500,359832200,12260,12260,12260,12260,29
20231201,122400,359476660,12260,12260,12260,12260,28
20231201,122300,359133380,12260,12260,12260,12260,88
20231201,122200,358054500,12260,12270,12270,12260,30
20231201,122100,357686690,12270,12260,12270,12260,44
20231201,122000,357147110,12270,12270,12270,12270,11
20231201,121900,357012140,12270,12270,12270,12270,28
20231201,121800,356668580,12300,12270,12300,12270,29
20231201,121700,356312720,12300,12270,12300,12270,336
20231201,121600,352189940,12270,12270,12270,12270,31
20231201,121500,351809570,12280,12300,12300,12280,24
20231201,121400,351514750,12300,12280,12300,12280,89
20231201,121300,350421810,12280,12280,12280,12280,0
20231201,121200,350421810,12280,12280,12280,12280,53
20231201,121100,349770970,12290,12290,12290,12290,81
20231201,121000,348775480,12290,12290,12290,12290,1
20231201,120900,348763190,12280,12300,12300,12280,224
20231201,120800,346012170,12310,12310,12310,12310,0
20231201,120700,346012170,12310,12310,12310,12310,381
20231201,120600,341322060,12310,12310,12310,12310,0
20231201,120500,341322060,12310,12310,12310,12310,90
20231201,120400,340214160,12310,12310,12310,12310,0
20231201,120300,340214160,12310,12310,12310,12310,1
20231201,120200,340201850,12310,12310,12310,12310,0
20231201,120100,340201850,12310,12310,12310,12310,0
20231201,120000,340201850,12310,12310,12310,12310,0
20231201,115900,340201850,12310,12290,12310,12290,252
20231201,115800,337102540,12280,12280,12280,12280,0
20231201,115700,337102540,12280,12300,12300,12280,88
20231201,115600,336021880,12280,12280,12280,12280,31
20231201,115500,335641200,12280,12280,12280,12280,6
20231201,115400,335567520,12280,12280,12280,12280,32
20231201,115300,335174560,12280,12280,12280,12280,0
20231201,115200,335174560,12280,12280,12280,12280,30
20231201,115100,334806160,12280,12280,12280,12280,0
20231201,115000,334806160,12280,12280,12280,12280,73
20231201,114900,333909720,12290,12290,12290,12290,71
20231201,114800,333037130,12280,12290,12290,12280,52
20231201,114700,332398380,12300,12300,12300,12300,0
20231201,114600,332398380,12300,12300,12300,12300,0
20231201,114500,332398380,12300,12300,12300,12300,0
20231201,114400,332398380,12300,12270,12300,12270,545
20231201,114300,325697490,12290,12270,12290,12270,53
20231201,114200,325046660,12270,12280,12280,12270,36
20231201,114100,324604930,12270,12270,12270,12270,1
20231201,114000,324592660,12270,12280,12280,12270,330
20231201,113900,320543400,12280,12280,12280,12280,0
20231201,113800,320543400,12280,12280,12280,12280,59
20231201,113700,319818880,12280,12280,12280,12270,647
20231201,113600,311874190,12280,12270,12280,12270,34
20231201,113500,311457000,12270,12280,12280,12270,188
20231201,113400,309150150,12270,12270,12270,12270,29
20231201,113300,308794320,12270,12270,12270,12270,0
20231201,113200,308794320,12270,12270,12270,12270,29
20231201,113100,308438490,12270,12270,12270,12270,36
20231201,113000,307996770,12270,12270,12270,12270,10
20231201,112900,307874070,12270,12270,12270,12270,12
20231201,112800,307726830,12270,12270,12270,12270,24
20231201,112700,307432350,12280,12290,12290,12280,78
20231201,112600,306474410,12280,12290,12290,12280,58
20231201,112500,305761900,12280,12280,12280,12280,0
20231201,112400,305761900,12280,12290,12290,12280,140
20231201,112300,304042450,12290,12290,12290,12290,0
20231201,112200,304042450,12290,12290,12290,12290,0
20231201,112100,304042450,12290,12290,12290,12290,195
20231201,112000,301645900,12290,12290,12290,12290,28
20231201,111900,301301780,12290,12290,12290,12290,0
20231201,111800,301301780,12290,12290,12290,12290,82
20231201,111700,300294000,12290,12290,12290,12290,190
20231201,111600,297958900,12290,12290,12290,12290,1
20231201,111500,297946610,12290,12290,12290,12290,161
20231201,111400,295967920,12290,12300,12300,12290,815
20231201,111300,285943740,12310,12310,12310,12310,0
20231201,111200,285943740,12310,12310,12310,12310,81
20231201,111100,284946630,12300,12300,12300,12300,31
20231201,111000,284565330,12300,12300,12300,12300,70
20231201,110900,283704330,12300,12300,12300,12300,70
20231201,110800,282843330,12300,12310,12310,12300,40
20231201,110700,282351230,12310,12310,12310,12310,10
20231201,110600,282228130,12310,12310,12310,12310,0
20231201,110500,282228130,12310,12310,12310,12310,100
20231201,110400,280997130,12310,12310,12310,12310,2
20231201,110300,280972510,12310,12300,12310,12300,72
20231201,110200,280086210,12300,12300,12300,12300,251
20231201,110100,276998910,12290,12290,12290,12290,0
20231201,110000,276998910,12290,12290,12290,12290,54
20231201,105900,276335250,12290,12290,12290,12290,28
20231201,105800,275991130,12300,12280,12300,12280,909
20231201,105700,264823110,12280,12280,12280,12280,85
20231201,105600,263779310,12290,12290,12290,12290,0
20231201,105500,263779310,12290,12280,12290,12280,111
20231201,105400,262416210,12290,12280,12290,12270,76
20231201,105300,261483080,12280,12280,12280,12280,0
20231201,105200,261483080,12280,12280,12280,12280,28
20231201,105100,261139240,12280,12300,12300,12280,671
20231201,105000,252898250,12290,12290,12290,12290,197
20231201,104900,250477120,12290,12290,12290,12290,6
20231201,104800,250403380,12310,12310,12310,12310,106
20231201,104700,249098520,12310,12290,12310,12290,127
20231201,104600,247535690,12310,12270,12310,12270,511
20231201,104500,241251380,12280,12280,12280,12280,751
20231201,104400,232029100,12280,12280,12280,12280,0
20231201,104300,232029100,12280,12280,12280,12280,0
20231201,104200,232029100,12280,12280,12280,12280,82
20231201,104100,231022140,12280,12280,12300,12280,1086
20231201,104000,217686000,12270,12270,12270,12270,166
20231201,103900,215649180,12280,12280,12280,12280,490
20231201,103800,209631980,12280,12280,12280,12280,0
20231201,103700,209631980,12280,12280,12280,12280,148
20231201,103600,207814540,12290,12290,12290,12290,0
20231201,103500,207814540,12290,12280,12290,12280,28
20231201,103400,207470690,12270,12270,12270,12270,71
20231201,103300,206599520,12280,12280,12280,12280,69
20231201,103200,205752200,12290,12290,12290,12290,238
20231201,103100,202827180,12290,12290,12290,12290,2
20231201,103000,202802600,12290,12280,12290,12280,28
20231201,102900,202458740,12280,12290,12290,12280,14
20231201,102800,202286810,12280,12280,12280,12280,26
20231201,102700,201967530,12280,12280,12280,12280,104
20231201,102600,200690410,12280,12280,12280,12280,5
20231201,102500,200629010,12290,12290,12290,12290,0
20231201,102400,200629010,12290,12290,12290,12290,13
20231201,102300,200469240,12290,12290,12290,12290,0
20231201,102200,200469240,12290,12290,12290,12290,52
20231201,102100,199830160,12290,12290,12290,12290,128
20231201,102000,198257040,12290,12280,12290,12280,79
20231201,101900,197286870,12280,12280,12280,12280,110
20231201,101800,195936070,12280,12290,12290,12280,562
20231201,101700,189029700,12290,12290,12290,12290,0
20231201,101600,189029700,12290,12290,12290,12290,0
20231201,101500,189029700,12290,12290,12290,12290,0
20231201,101400,189029700,12290,12290,12290,12290,1
20231201,101300,189017410,12290,12290,12290,12280,109
20231201,101200,187678280,12290,12290,12290,12290,78
20231201,101100,186719660,12290,12290,12290,12290,0
20231201,101000,186719660,12290,12290,12290,12290,0
20231201,100900,186719660,12290,12290,12290,12290,13
20231201,100800,186559890,12290,12280,12290,12280,382
20231201,100700,181868110,12280,12290,12290,12280,176
20231201,100600,179705790,12280,12280,12280,12280,0
20231201,100500,179705790,12280,12290,12290,12280,48
20231201,100400,179116170,12320,12300,12320,12290,57
20231201,100300,178415480,12300,12300,12300,12300,12
20231201,100200,178267880,12300,12300,12300,12300,27
20231201,100100,177935780,12290,12290,12290,12290,27
20231201,100000,177603950,12310,12290,12310,12290,1147
20231201,095900,163497120,12300,12300,12310,12300,110
20231201,095800,162144100,12310,12310,12310,12310,298
20231201,095700,158475720,12320,12320,12320,12310,310
20231201,095600,154658520,12320,12320,12320,12320,12
20231201,095500,154510680,12320,12320,12320,12320,362
20231201,095400,150050840,12320,12320,12320,12320,71
20231201,095300,149176120,12320,12320,12320,12320,55
20231201,095200,148498520,12320,12320,12320,12320,27
20231201,095100,148165880,12330,12320,12330,12320,184
20231201,095000,145897680,12320,12310,12320,12310,424
20231201,094900,140676660,12310,12310,12310,12310,50
20231201,094800,140061160,12310,12290,12310,12290,12
20231201,094700,139913640,12290,12290,12290,12290,27
20231201,094600,139581810,12280,12280,12280,12280,134
20231201,094500,137936290,12280,12280,12280,12280,72
20231201,094400,137052130,12280,12280,12280,12280,27
20231201,094300,136720570,12320,12320,12320,12280,48
20231201,094200,136130810,12320,12270,12320,12270,218
20231201,094100,133454330,12250,12260,12280,12250,568
20231201,094000,126490560,12260,12260,12260,12260,27
20231201,093900,126159540,12280,12280,12280,12280,0
20231201,093800,126159540,12280,12240,12280,12240,454
20231201,093700,120590100,12240,12240,12240,12240,0
20231201,093600,120590100,12240,12250,12250,12240,759
20231201,093500,111292620,12250,12270,12280,12250,494
20231201,093400,105234560,12270,12270,12280,12260,109
20231201,093300,103897360,12270,12260,12270,12260,843
20231201,093200,93561320,12260,12260,12260,12260,0
20231201,093100,93561320,12260,12270,12270,12260,75
20231201,093000,92641620,12270,12270,12270,12270,109
20231201,092900,91304190,12270,12270,12270,12260,103
20231201,092800,90040440,12260,12270,12270,12260,192
20231201,092700,87685200,12270,12270,12270,12260,105
20231201,092600,86396860,12270,12270,12270,12260,71
20231201,092500,85525720,12280,12270,12280,12270,136
20231201,092400,83856990,12270,12270,12270,12270,0
20231201,092300,83856990,12270,12270,12270,12270,95
20231201,092200,82691340,12270,12270,12270,12270,5
20231201,092100,82629990,12270,12270,12270,12270,500
20231201,092000,76494990,12270,12270,12280,12270,246
20231201,091900,73475470,12270,12280,12280,12270,11
20231201,091800,73340490,12280,12280,12280,12280,5
20231201,091700,73279090,12280,12260,12280,12260,164
20231201,091600,71267170,12270,12280,12280,12270,271
20231201,091500,67941730,12320,12270,12320,12270,47
20231201,091400,67364990,12320,12280,12320,12280,59
20231201,091300,66640350,12280,12290,12290,12280,55
20231201,091200,65964940,12290,12290,12290,12280,47
20231201,091100,65387490,12290,12280,12320,12280,64
20231201,091000,64600900,12320,12290,12320,12270,341
20231201,090900,60413880,12300,12320,12320,12300,400
20231201,090800,55490480,12340,12350,12350,12340,219
20231201,090700,52786660,12360,12360,12370,12360,103
20231201,090600,51513550,12350,12350,12370,12350,325
20231201,090500,47497970,12350,12340,12360,12320,203
20231201,090400,44991880,12340,12300,12340,12300,354
20231201,090300,40633990,12340,12290,12340,12270,613
20231201,090200,33095790,12290,12290,12300,12290,209
20231201,090100,30526370,12290,12270,12290,12270,226
20231201,090000,27750590,12220,12350,12350,12220,2258