KissMeData/246720/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,204500,2598590490,10000,10000,10000,10000,13153
20231201,204400,2598590490,10000,10000,10000,10000,0
20231201,204300,2598590490,10000,10000,10000,10000,0
20231201,204200,2598590490,10000,10000,10000,10000,0
20231201,204100,2598590490,10000,10000,10000,10000,0
20231201,204000,2598590490,10000,10000,10000,10000,0
20231201,203900,2598590490,10000,10000,10000,10000,0
20231201,203800,2598590490,10000,10000,10000,10000,0
20231201,203700,2598590490,10000,10000,10000,10000,0
20231201,203600,2598590490,10000,10000,10000,10000,0
20231201,203500,2598590490,10000,10000,10000,10000,0
20231201,203400,2598590490,10000,10000,10000,10000,0
20231201,203300,2598590490,10000,10000,10000,10000,0
20231201,203200,2598590490,10000,10000,10000,10000,0
20231201,203100,2598590490,10000,10000,10000,10000,0
20231201,203000,2598590490,10000,10000,10000,10000,0
20231201,202900,2598590490,10000,10000,10000,10000,0
20231201,202800,2598590490,10000,10000,10000,10000,0
20231201,202700,2598590490,10000,10000,10000,10000,0
20231201,202600,2598590490,10000,10000,10000,10000,0
20231201,202500,2598590490,10000,10000,10000,10000,0
20231201,202400,2598590490,10000,10000,10000,10000,0
20231201,202300,2598590490,10000,10000,10000,10000,0
20231201,202200,2598590490,10000,10000,10000,10000,0
20231201,202100,2598590490,10000,10000,10000,10000,0
20231201,202000,2598590490,10000,10000,10000,10000,0
20231201,201900,2598590490,10000,10000,10000,10000,0
20231201,201800,2598590490,10000,10000,10000,10000,0
20231201,201700,2598590490,10000,10000,10000,10000,0
20231201,201600,2598590490,10000,10000,10000,10000,0
20231201,201500,2598590490,10000,10000,10000,10000,13153
20231201,201400,2598590490,10000,10000,10000,10000,0
20231201,201300,2598590490,10000,10000,10000,10000,0
20231201,201200,2598590490,10000,10000,10000,10000,0
20231201,201100,2598590490,10000,10000,10000,10000,0
20231201,201000,2598590490,10000,10000,10000,10000,0
20231201,200900,2598590490,10000,10000,10000,10000,0
20231201,200800,2598590490,10000,10000,10000,10000,0
20231201,200700,2598590490,10000,10000,10000,10000,0
20231201,200600,2598590490,10000,10000,10000,10000,0
20231201,200500,2598590490,10000,10000,10000,10000,0
20231201,200400,2598590490,10000,10000,10000,10000,0
20231201,200300,2598590490,10000,10000,10000,10000,0
20231201,200200,2598590490,10000,10000,10000,10000,0
20231201,200100,2598590490,10000,10000,10000,10000,0
20231201,200000,2598590490,10000,10000,10000,10000,0
20231201,195900,2598590490,10000,10000,10000,10000,0
20231201,195800,2598590490,10000,10000,10000,10000,0
20231201,195700,2598590490,10000,10000,10000,10000,0
20231201,195600,2598590490,10000,10000,10000,10000,0
20231201,195500,2598590490,10000,10000,10000,10000,0
20231201,195400,2598590490,10000,10000,10000,10000,0
20231201,195300,2598590490,10000,10000,10000,10000,0
20231201,195200,2598590490,10000,10000,10000,10000,0
20231201,195100,2598590490,10000,10000,10000,10000,0
20231201,195000,2598590490,10000,10000,10000,10000,0
20231201,194900,2598590490,10000,10000,10000,10000,0
20231201,194800,2598590490,10000,10000,10000,10000,0
20231201,194700,2598590490,10000,10000,10000,10000,0
20231201,194600,2598590490,10000,10000,10000,10000,0
20231201,194500,2598590490,10000,10000,10000,10000,13153
20231201,194400,2598590490,10000,10000,10000,10000,0
20231201,194300,2598590490,10000,10000,10000,10000,0
20231201,194200,2598590490,10000,10000,10000,10000,0
20231201,194100,2598590490,10000,10000,10000,10000,0
20231201,194000,2598590490,10000,10000,10000,10000,0
20231201,193900,2598590490,10000,10000,10000,10000,0
20231201,193800,2598590490,10000,10000,10000,10000,0
20231201,193700,2598590490,10000,10000,10000,10000,0
20231201,193600,2598590490,10000,10000,10000,10000,0
20231201,193500,2598590490,10000,10000,10000,10000,0
20231201,193400,2598590490,10000,10000,10000,10000,0
20231201,193300,2598590490,10000,10000,10000,10000,0
20231201,193200,2598590490,10000,10000,10000,10000,0
20231201,193100,2598590490,10000,10000,10000,10000,0
20231201,193000,2598590490,10000,10000,10000,10000,0
20231201,192900,2598590490,10000,10000,10000,10000,0
20231201,192800,2598590490,10000,10000,10000,10000,0
20231201,192700,2598590490,10000,10000,10000,10000,0
20231201,192600,2598590490,10000,10000,10000,10000,0
20231201,192500,2598590490,10000,10000,10000,10000,0
20231201,192400,2598590490,10000,10000,10000,10000,0
20231201,192300,2598590490,10000,10000,10000,10000,0
20231201,192200,2598590490,10000,10000,10000,10000,0
20231201,192100,2598590490,10000,10000,10000,10000,0
20231201,192000,2598590490,10000,10000,10000,10000,0
20231201,191900,2598590490,10000,10000,10000,10000,0
20231201,191800,2598590490,10000,10000,10000,10000,0
20231201,191700,2598590490,10000,10000,10000,10000,0
20231201,191600,2598590490,10000,10000,10000,10000,0
20231201,191500,2598590490,10000,10000,10000,10000,13153
20231201,191400,2598590490,10000,10000,10000,10000,0
20231201,191300,2598590490,10000,10000,10000,10000,0
20231201,191200,2598590490,10000,10000,10000,10000,0
20231201,191100,2598590490,10000,10000,10000,10000,0
20231201,191000,2598590490,10000,10000,10000,10000,0
20231201,190900,2598590490,10000,10000,10000,10000,0
20231201,190800,2598590490,10000,10000,10000,10000,0
20231201,190700,2598590490,10000,10000,10000,10000,0
20231201,190600,2598590490,10000,10000,10000,10000,0
20231201,190500,2598590490,10000,10000,10000,10000,0
20231201,190400,2598590490,10000,10000,10000,10000,0
20231201,190300,2598590490,10000,10000,10000,10000,0
20231201,190200,2598590490,10000,10000,10000,10000,0
20231201,190100,2598590490,10000,10000,10000,10000,0
20231201,190000,2598590490,10000,10000,10000,10000,0
20231201,185900,2598590490,10000,10000,10000,10000,0
20231201,185800,2598590490,10000,10000,10000,10000,0
20231201,185700,2598590490,10000,10000,10000,10000,0
20231201,185600,2598590490,10000,10000,10000,10000,0
20231201,185500,2598590490,10000,10000,10000,10000,0
20231201,185400,2598590490,10000,10000,10000,10000,0
20231201,185300,2598590490,10000,10000,10000,10000,0
20231201,185200,2598590490,10000,10000,10000,10000,0
20231201,185100,2598590490,10000,10000,10000,10000,0
20231201,185000,2598590490,10000,10000,10000,10000,0
20231201,184900,2598590490,10000,10000,10000,10000,0
20231201,184800,2598590490,10000,10000,10000,10000,0
20231201,184700,2598590490,10000,10000,10000,10000,0
20231201,184600,2598590490,10000,10000,10000,10000,0
20231201,184500,2598590490,10000,10000,10000,10000,13153
20231201,184400,2598590490,10000,10000,10000,10000,0
20231201,184300,2598590490,10000,10000,10000,10000,0
20231201,184200,2598590490,10000,10000,10000,10000,0
20231201,184100,2598590490,10000,10000,10000,10000,0
20231201,184000,2598590490,10000,10000,10000,10000,0
20231201,183900,2598590490,10000,10000,10000,10000,0
20231201,183800,2598590490,10000,10000,10000,10000,0
20231201,183700,2598590490,10000,10000,10000,10000,0
20231201,183600,2598590490,10000,10000,10000,10000,0
20231201,183500,2598590490,10000,10000,10000,10000,0
20231201,183400,2598590490,10000,10000,10000,10000,0
20231201,183300,2598590490,10000,10000,10000,10000,0
20231201,183200,2598590490,10000,10000,10000,10000,0
20231201,183100,2598590490,10000,10000,10000,10000,0
20231201,183000,2598590490,10000,10000,10000,10000,0
20231201,182900,2598590490,10000,10000,10000,10000,0
20231201,182800,2598590490,10000,10000,10000,10000,0
20231201,182700,2598590490,10000,10000,10000,10000,0
20231201,182600,2598590490,10000,10000,10000,10000,0
20231201,182500,2598590490,10000,10000,10000,10000,0
20231201,182400,2598590490,10000,10000,10000,10000,0
20231201,182300,2598590490,10000,10000,10000,10000,0
20231201,182200,2598590490,10000,10000,10000,10000,0
20231201,182100,2598590490,10000,10000,10000,10000,0
20231201,182000,2598590490,10000,10000,10000,10000,0
20231201,181900,2598590490,10000,10000,10000,10000,0
20231201,181800,2598590490,10000,10000,10000,10000,0
20231201,181700,2598590490,10000,10000,10000,10000,0
20231201,181600,2598590490,10000,10000,10000,10000,0
20231201,181500,2598590490,10000,10000,10000,10000,13153
20231201,181400,2598590490,10000,10000,10000,10000,0
20231201,181300,2598590490,10000,10000,10000,10000,0
20231201,181200,2598590490,10000,10000,10000,10000,0
20231201,181100,2598590490,10000,10000,10000,10000,0
20231201,181000,2598590490,10000,10000,10000,10000,0
20231201,180900,2598590490,10000,10000,10000,10000,0
20231201,180800,2598590490,10000,10000,10000,10000,0
20231201,180700,2598590490,10000,10000,10000,10000,0
20231201,180600,2598590490,10000,10000,10000,10000,0
20231201,180500,2598590490,10000,10000,10000,10000,0
20231201,180400,2598590490,10000,10000,10000,10000,0
20231201,180300,2598590490,10000,10000,10000,10000,0
20231201,180200,2598590490,10000,10000,10000,10000,0
20231201,180100,2598590490,10000,10000,10000,10000,0
20231201,180000,2598590490,10000,10000,10000,10000,0
20231201,175900,2598590490,10000,10000,10000,10000,0
20231201,175800,2598590490,10000,10000,10000,10000,0
20231201,175700,2598590490,10000,10000,10000,10000,0
20231201,175600,2598590490,10000,10000,10000,10000,0
20231201,175500,2598590490,10000,10000,10000,10000,0
20231201,175400,2598590490,10000,10000,10000,10000,0
20231201,175300,2598590490,10000,10000,10000,10000,0
20231201,175200,2598590490,10000,10000,10000,10000,0
20231201,175100,2598590490,10000,10000,10000,10000,0
20231201,175000,2598590490,10000,10000,10000,10000,0
20231201,174900,2598590490,10000,10000,10000,10000,0
20231201,174800,2598590490,10000,10000,10000,10000,0
20231201,174700,2598590490,10000,10000,10000,10000,0
20231201,174600,2598590490,10000,10000,10000,10000,0
20231201,174500,2598590490,10000,10000,10000,10000,13153
20231201,174400,2598590490,10000,10000,10000,10000,0
20231201,174300,2598590490,10000,10000,10000,10000,0
20231201,174200,2598590490,10000,10000,10000,10000,0
20231201,174100,2598590490,10000,10000,10000,10000,0
20231201,174000,2598590490,10000,10000,10000,10000,0
20231201,173900,2598590490,10000,10000,10000,10000,0
20231201,173800,2598590490,10000,10000,10000,10000,0
20231201,173700,2598590490,10000,10000,10000,10000,0
20231201,173600,2598590490,10000,10000,10000,10000,0
20231201,173500,2598590490,10000,10000,10000,10000,0
20231201,173400,2598590490,10000,10000,10000,10000,0
20231201,173300,2598590490,10000,10000,10000,10000,0
20231201,173200,2598590490,10000,10000,10000,10000,0
20231201,173100,2598590490,10000,10000,10000,10000,0
20231201,173000,2598590490,10000,10000,10000,10000,0
20231201,172900,2598590490,10000,10000,10000,10000,0
20231201,172800,2598590490,10000,10000,10000,10000,0
20231201,172700,2598590490,10000,10000,10000,10000,0
20231201,172600,2598590490,10000,10000,10000,10000,0
20231201,172500,2598590490,10000,10000,10000,10000,0
20231201,172400,2598590490,10000,10000,10000,10000,0
20231201,172300,2598590490,10000,10000,10000,10000,0
20231201,172200,2598590490,10000,10000,10000,10000,0
20231201,172100,2598590490,10000,10000,10000,10000,0
20231201,172000,2598590490,10000,10000,10000,10000,0
20231201,171900,2598590490,10000,10000,10000,10000,0
20231201,171800,2598590490,10000,10000,10000,10000,0
20231201,171700,2598590490,10000,10000,10000,10000,0
20231201,171600,2598590490,10000,10000,10000,10000,0
20231201,171500,2598590490,10000,10000,10000,10000,13153
20231201,171400,2598590490,10000,10000,10000,10000,0
20231201,171300,2598590490,10000,10000,10000,10000,0
20231201,171200,2598590490,10000,10000,10000,10000,0
20231201,171100,2598590490,10000,10000,10000,10000,0
20231201,171000,2598590490,10000,10000,10000,10000,0
20231201,170900,2598590490,10000,10000,10000,10000,0
20231201,170800,2598590490,10000,10000,10000,10000,0
20231201,170700,2598590490,10000,10000,10000,10000,0
20231201,170600,2598590490,10000,10000,10000,10000,0
20231201,170500,2598590490,10000,10000,10000,10000,0
20231201,170400,2598590490,10000,10000,10000,10000,0
20231201,170300,2598590490,10000,10000,10000,10000,0
20231201,170200,2598590490,10000,10000,10000,10000,0
20231201,170100,2598590490,10000,10000,10000,10000,0
20231201,170000,2598590490,10000,10000,10000,10000,0
20231201,165900,2598590490,10000,10000,10000,10000,0
20231201,165800,2598590490,10000,10000,10000,10000,0
20231201,165700,2598590490,10000,10000,10000,10000,0
20231201,165600,2598590490,10000,10000,10000,10000,0
20231201,165500,2598590490,10000,10000,10000,10000,0
20231201,165400,2598590490,10000,10000,10000,10000,0
20231201,165300,2598590490,10000,10000,10000,10000,0
20231201,165200,2598590490,10000,10000,10000,10000,0
20231201,165100,2598590490,10000,10000,10000,10000,0
20231201,165000,2598590490,10000,10000,10000,10000,0
20231201,164900,2598590490,10000,10000,10000,10000,0
20231201,164800,2598590490,10000,10000,10000,10000,0
20231201,164700,2598590490,10000,10000,10000,10000,0
20231201,164600,2598590490,10000,10000,10000,10000,0
20231201,164500,2598590490,10000,10000,10000,10000,13153
20231201,164400,2598590490,10000,10000,10000,10000,0
20231201,164300,2598590490,10000,10000,10000,10000,0
20231201,164200,2598590490,10000,10000,10000,10000,0
20231201,164100,2598590490,10000,10000,10000,10000,0
20231201,164000,2598590490,10000,10000,10000,10000,0
20231201,163900,2598590490,10000,10000,10000,10000,0
20231201,163800,2598590490,10000,10000,10000,10000,0
20231201,163700,2598590490,10000,10000,10000,10000,0
20231201,163600,2598590490,10000,10000,10000,10000,0
20231201,163500,2598590490,10000,10000,10000,10000,0
20231201,163400,2598590490,10000,10000,10000,10000,0
20231201,163300,2598590490,10000,10000,10000,10000,0
20231201,163200,2598590490,10000,10000,10000,10000,0
20231201,163100,2598590490,10000,10000,10000,10000,0
20231201,163000,2598590490,10000,10000,10000,10000,0
20231201,162900,2598590490,10000,10000,10000,10000,0
20231201,162800,2598590490,10000,10000,10000,10000,0
20231201,162700,2598590490,10000,10000,10000,10000,0
20231201,162600,2598590490,10000,10000,10000,10000,0
20231201,162500,2598590490,10000,10000,10000,10000,0
20231201,162400,2598590490,10000,10000,10000,10000,0
20231201,162300,2598590490,10000,10000,10000,10000,0
20231201,162200,2598590490,10000,10000,10000,10000,0
20231201,162100,2598590490,10000,10000,10000,10000,0
20231201,162000,2598590490,10000,10000,10000,10000,0
20231201,161900,2598590490,10000,10000,10000,10000,0
20231201,161800,2598590490,10000,10000,10000,10000,0
20231201,161700,2598590490,10000,10000,10000,10000,0
20231201,161600,2598590490,10000,10000,10000,10000,0
20231201,161500,2598590490,10000,10000,10000,10000,13153
20231201,161400,2598590490,10000,10000,10000,10000,0
20231201,161300,2598590490,10000,10000,10000,10000,0
20231201,161200,2598590490,10000,10000,10000,10000,0
20231201,161100,2598590490,10000,10000,10000,10000,0
20231201,161000,2598590490,10000,10000,10000,10000,0
20231201,160900,2598590490,10000,10000,10000,10000,0
20231201,160800,2598590490,10000,10000,10000,10000,0
20231201,160700,2598590490,10000,10000,10000,10000,0
20231201,160600,2598590490,10000,10000,10000,10000,0
20231201,160500,2598590490,10000,10000,10000,10000,0
20231201,160400,2598590490,10000,10000,10000,10000,0
20231201,160300,2598590490,10000,10000,10000,10000,0
20231201,160200,2598590490,10000,10000,10000,10000,0
20231201,160100,2598590490,10000,10000,10000,10000,0
20231201,160000,2598590490,10000,10000,10000,10000,0
20231201,155900,2598590490,10000,10000,10000,10000,0
20231201,155800,2598590490,10000,10000,10000,10000,0
20231201,155700,2598590490,10000,10000,10000,10000,0
20231201,155600,2598590490,10000,10000,10000,10000,0
20231201,155500,2598590490,10000,10000,10000,10000,0
20231201,155400,2598590490,10000,10000,10000,10000,0
20231201,155300,2598590490,10000,10000,10000,10000,0
20231201,155200,2598590490,10000,10000,10000,10000,0
20231201,155100,2598590490,10000,10000,10000,10000,0
20231201,155000,2598590490,10000,10000,10000,10000,0
20231201,154900,2598590490,10000,10000,10000,10000,0
20231201,154800,2598590490,10000,10000,10000,10000,0
20231201,154700,2598590490,10000,10000,10000,10000,0
20231201,154600,2598590490,10000,10000,10000,10000,0
20231201,154500,2598590490,10000,10000,10000,10000,13153
20231201,154400,2598590490,10000,10000,10000,10000,0
20231201,154300,2598590490,10000,10000,10000,10000,0
20231201,154200,2598590490,10000,10000,10000,10000,0
20231201,154100,2598590490,10000,10000,10000,10000,0
20231201,154000,2598590490,10000,10000,10000,10000,0
20231201,153900,2598590490,10000,10000,10000,10000,0
20231201,153800,2598590490,10000,10000,10000,10000,0
20231201,153700,2598590490,10000,10000,10000,10000,0
20231201,153600,2598590490,10000,10000,10000,10000,0
20231201,153500,2598590490,10000,10000,10000,10000,0
20231201,153400,2598590490,10000,10000,10000,10000,0
20231201,153300,2598590490,10000,10000,10000,10000,0
20231201,153200,2598590490,10000,10000,10000,10000,0
20231201,153100,2598590490,10000,10000,10000,10000,0
20231201,153000,2598590490,10000,10000,10000,10000,13153
20231201,152900,2467060490,9960,9960,9960,9960,0
20231201,152800,2467060490,9960,9960,9960,9960,0
20231201,152700,2467060490,9960,9960,9960,9960,0
20231201,152600,2467060490,9960,9960,9960,9960,0
20231201,152500,2467060490,9960,9960,9960,9960,0
20231201,152400,2467060490,9960,9960,9960,9960,0
20231201,152300,2467060490,9960,9960,9960,9960,0
20231201,152200,2467060490,9960,9960,9960,9960,0
20231201,152100,2467060490,9960,9960,9960,9960,0
20231201,152000,2467060490,9960,9960,9960,9960,0
20231201,151900,2467060490,9960,9670,9960,9670,16536
20231201,151800,2304123660,9700,9670,9700,9670,504
20231201,151700,2299248830,9670,9660,9670,9650,2104
20231201,151600,2278920420,9670,9670,9670,9670,136
20231201,151500,2277605300,9670,9650,9670,9650,834
20231201,151400,2269548920,9660,9660,9660,9660,0
20231201,151300,2269548920,9660,9660,9660,9660,20
20231201,151200,2269355720,9660,9650,9660,9630,380
20231201,151100,2265684960,9650,9630,9650,9630,1638
20231201,151000,2249878710,9650,9650,9650,9650,0
20231201,150900,2249878710,9650,9650,9650,9650,0
20231201,150800,2249878710,9650,9610,9650,9610,59
20231201,150700,2249311640,9660,9660,9660,9660,0
20231201,150600,2249311640,9660,9660,9660,9610,902
20231201,150500,2240623320,9660,9650,9660,9650,4
20231201,150400,2240584710,9600,9600,9600,9600,114
20231201,150300,2239490310,9660,9600,9660,9600,1430
20231201,150200,2225736140,9650,9610,9650,9610,17
20231201,150100,2225572730,9610,9610,9610,9600,511
20231201,150000,2220664430,9620,9620,9650,9620,11
20231201,145900,2220558490,9650,9670,9670,9650,7
20231201,145800,2220490910,9640,9670,9670,9640,1001
20231201,145700,2210841240,9640,9640,9640,9640,1
20231201,145600,2210831600,9670,9660,9670,9660,17
20231201,145500,2210667370,9670,9670,9670,9670,5
20231201,145400,2210619020,9670,9600,9670,9590,603
20231201,145300,2204830170,9600,9600,9600,9600,0
20231201,145200,2204830170,9600,9650,9650,9600,3000
20231201,145100,2175991400,9670,9670,9670,9670,0
20231201,145000,2175991400,9670,9670,9670,9670,103
20231201,144900,2174995390,9670,9670,9670,9670,1
20231201,144800,2174985720,9630,9630,9630,9630,1
20231201,144700,2174976090,9670,9670,9670,9670,0
20231201,144600,2174976090,9670,9670,9670,9670,70
20231201,144500,2174299190,9670,9670,9670,9670,0
20231201,144400,2174299190,9670,9670,9670,9670,0
20231201,144300,2174299190,9670,9630,9670,9630,26
20231201,144200,2174048770,9670,9670,9670,9670,0
20231201,144100,2174048770,9670,9670,9670,9670,0
20231201,144000,2174048770,9670,9670,9670,9670,0
20231201,143900,2174048770,9670,9670,9670,9670,0
20231201,143800,2174048770,9670,9670,9670,9670,30
20231201,143700,2173758670,9670,9640,9670,9640,826
20231201,143600,2165780820,9660,9660,9660,9660,50
20231201,143500,2165297820,9660,9660,9660,9660,0
20231201,143400,2165297820,9660,9660,9660,9650,183
20231201,143300,2163531120,9680,9680,9680,9680,0
20231201,143200,2163531120,9680,9680,9680,9680,0
20231201,143100,2163531120,9680,9680,9680,9680,1001
20231201,143000,2153841440,9610,9640,9640,9610,1269
20231201,142900,2141628020,9680,9670,9680,9670,102
20231201,142800,2140641670,9680,9680,9680,9680,0
20231201,142700,2140641670,9680,9680,9680,9680,1
20231201,142600,2140631990,9680,9650,9680,9650,2102
20231201,142500,2120326240,9670,9670,9670,9670,0
20231201,142400,2120326240,9670,9660,9670,9660,156
20231201,142300,2118819270,9670,9670,9680,9670,56
20231201,142200,2118277710,9670,9670,9680,9670,77
20231201,142100,2117533110,9680,9690,9690,9670,70
20231201,142000,2116856180,9690,9680,9690,9670,1495
20231201,141900,2102385190,9690,9680,9690,9680,69
20231201,141800,2101717260,9690,9690,9700,9680,252
20231201,141700,2099276350,9690,9690,9690,9690,0
20231201,141600,2099276350,9690,9690,9690,9690,0
20231201,141500,2099276350,9690,9690,9690,9680,71
20231201,141400,2098589050,9680,9690,9690,9680,200
20231201,141300,2096652050,9700,9690,9700,9690,4
20231201,141200,2096613280,9690,9690,9700,9690,312
20231201,141100,2093589350,9700,9690,9700,9690,381
20231201,141000,2089897350,9700,9690,9700,9690,76
20231201,140900,2089160890,9700,9690,9700,9690,71
20231201,140800,2088472890,9700,9690,9700,9690,257
20231201,140700,2085981190,9700,9690,9700,9690,734
20231201,140600,2078867370,9690,9690,9690,9670,343
20231201,140500,2075550500,9670,9670,9670,9670,5
20231201,140400,2075502150,9700,9700,9700,9700,1
20231201,140300,2075492450,9700,9670,9700,9670,297
20231201,140200,2072620430,9700,9700,9700,9700,0
20231201,140100,2072620430,9700,9700,9700,9700,0
20231201,140000,2072620430,9700,9700,9700,9700,0
20231201,135900,2072620430,9700,9700,9700,9700,0
20231201,135800,2072620430,9700,9700,9700,9700,0
20231201,135700,2072620430,9700,9700,9700,9700,101
20231201,135600,2071640730,9700,9700,9700,9700,1
20231201,135500,2071631030,9690,9690,9690,9690,128
20231201,135400,2070390710,9700,9700,9700,9700,500
20231201,135300,2065540710,9700,9700,9700,9700,1
20231201,135200,2065531010,9670,9700,9700,9670,164
20231201,135100,2063941110,9700,9700,9700,9700,0
20231201,135000,2063941110,9700,9680,9700,9680,97
20231201,134900,2063002130,9680,9680,9680,9670,27
20231201,134800,2062741020,9690,9690,9690,9690,1
20231201,134700,2062731330,9650,9670,9670,9650,20
20231201,134600,2062538190,9690,9650,9690,9650,803
20231201,134500,2054789200,9700,9700,9700,9700,9
20231201,134400,2054701900,9700,9700,9700,9700,0
20231201,134300,2054701900,9700,9700,9700,9700,0
20231201,134200,2054701900,9700,9700,9700,9700,1
20231201,134100,2054692200,9700,9700,9700,9700,0
20231201,134000,2054692200,9700,9630,9700,9630,28
20231201,133900,2054420930,9700,9700,9700,9700,0
20231201,133800,2054420930,9700,9700,9700,9700,41
20231201,133700,2054023230,9700,9630,9700,9630,251
20231201,133600,2051589080,9700,9700,9700,9700,0
20231201,133500,2051589080,9700,9700,9700,9700,0
20231201,133400,2051589080,9700,9700,9700,9700,0
20231201,133300,2051589080,9700,9700,9700,9700,0
20231201,133200,2051589080,9700,9690,9700,9690,501
20231201,133100,2046734380,9690,9690,9690,9690,0
20231201,133000,2046734380,9690,9670,9690,9670,9
20231201,132900,2046647320,9700,9700,9700,9700,0
20231201,132800,2046647320,9700,9700,9700,9700,0
20231201,132700,2046647320,9700,9700,9700,9700,0
20231201,132600,2046647320,9700,9700,9700,9700,0
20231201,132500,2046647320,9700,9700,9700,9700,0
20231201,132400,2046647320,9700,9670,9700,9580,860
20231201,132300,2038333910,9580,9600,9670,9580,2682
20231201,132200,2012571860,9660,9620,9670,9600,874
20231201,132100,2004173700,9680,9680,9680,9680,0
20231201,132000,2004173700,9680,9680,9680,9680,0
20231201,131900,2004173700,9680,9640,9680,9610,601
20231201,131800,1998396310,9700,9700,9700,9650,134
20231201,131700,1997103110,9670,9670,9670,9670,3
20231201,131600,1997074100,9720,9720,9720,9720,0
20231201,131500,1997074100,9720,9710,9720,9710,101
20231201,131400,1996093380,9720,9720,9720,9720,0
20231201,131300,1996093380,9720,9690,9720,9690,77
20231201,131200,1995347190,9720,9720,9720,9720,0
20231201,131100,1995347190,9720,9720,9720,9720,0
20231201,131000,1995347190,9720,9720,9720,9720,0
20231201,130900,1995347190,9720,9710,9720,9710,26
20231201,130800,1995094720,9720,9720,9720,9720,9
20231201,130700,1995007240,9720,9720,9720,9720,0
20231201,130600,1995007240,9720,9720,9720,9640,91
20231201,130500,1994123450,9710,9700,9710,9700,140
20231201,130400,1992764780,9710,9710,9710,9710,0
20231201,130300,1992764780,9710,9710,9710,9710,1
20231201,130200,1992755070,9740,9650,9740,9610,952
20231201,130100,1983593890,9690,9690,9690,9690,0
20231201,130000,1983593890,9690,9690,9690,9690,0
20231201,125900,1983593890,9690,9690,9690,9690,0
20231201,125800,1983593890,9690,9690,9690,9690,1
20231201,125700,1983584200,9620,9620,9620,9620,1
20231201,125600,1983574580,9690,9690,9690,9690,0
20231201,125500,1983574580,9690,9680,9690,9680,52
20231201,125400,1983071200,9740,9740,9740,9740,0
20231201,125300,1983071200,9740,9740,9740,9740,0
20231201,125200,1983071200,9740,9640,9740,9610,918
20231201,125100,1974163690,9700,9700,9700,9700,0
20231201,125000,1974163690,9700,9700,9700,9700,1
20231201,124900,1974153990,9660,9690,9690,9660,72
20231201,124800,1973457270,9710,9710,9710,9710,0
20231201,124700,1973457270,9710,9710,9710,9710,0
20231201,124600,1973457270,9710,9720,9720,9710,165
20231201,124500,1971853480,9740,9740,9740,9740,0
20231201,124400,1971853480,9740,9740,9740,9740,0
20231201,124300,1971853480,9740,9740,9740,9740,0
20231201,124200,1971853480,9740,9740,9740,9740,0
20231201,124100,1971853480,9740,9740,9740,9740,0
20231201,124000,1971853480,9740,9740,9740,9740,0
20231201,123900,1971853480,9740,9740,9740,9740,0
20231201,123800,1971853480,9740,9740,9740,9740,0
20231201,123700,1971853480,9740,9740,9740,9740,0
20231201,123600,1971853480,9740,9740,9740,9740,0
20231201,123500,1971853480,9740,9720,9740,9720,100
20231201,123400,1970880360,9740,9660,9740,9660,825
20231201,123300,1962863650,9660,9660,9660,9660,0
20231201,123200,1962863650,9660,9660,9660,9660,131
20231201,123100,1961598190,9660,9660,9660,9660,0
20231201,123000,1961598190,9660,9660,9660,9660,0
20231201,122900,1961598190,9660,9660,9660,9660,0
20231201,122800,1961598190,9660,9660,9660,9660,0
20231201,122700,1961598190,9660,9660,9660,9660,0
20231201,122600,1961598190,9660,9670,9670,9660,415
20231201,122500,1957585500,9670,9690,9690,9670,691
20231201,122400,1950903130,9760,9760,9760,9760,0
20231201,122300,1950903130,9760,9760,9760,9760,0
20231201,122200,1950903130,9760,9760,9760,9760,0
20231201,122100,1950903130,9760,9760,9760,9760,0
20231201,122000,1950903130,9760,9760,9760,9760,0
20231201,121900,1950903130,9760,9760,9760,9760,0
20231201,121800,1950903130,9760,9750,9770,9750,31
20231201,121700,1950600660,9750,9650,9770,9650,604
20231201,121600,1944716770,9660,9660,9660,9660,1
20231201,121500,1944707110,9610,9680,9680,9610,2633
20231201,121400,1919286470,9740,9740,9740,9740,0
20231201,121300,1919286470,9740,9720,9740,9720,12
20231201,121200,1919169750,9740,9740,9740,9740,0
20231201,121100,1919169750,9740,9740,9740,9740,24
20231201,121000,1918935990,9770,9770,9770,9770,0
20231201,120900,1918935990,9770,9680,9770,9620,644
20231201,120800,1912652580,9750,9700,9750,9700,33
20231201,120700,1912332380,9680,9700,9700,9680,288
20231201,120600,1909539780,9760,9760,9760,9760,1
20231201,120500,1909530020,9700,9770,9780,9700,141
20231201,120400,1908151820,9780,9780,9780,9780,0
20231201,120300,1908151820,9780,9720,9780,9720,205
20231201,120200,1906152610,9670,9670,9670,9670,2
20231201,120100,1906133270,9790,9790,9790,9790,0
20231201,120000,1906133270,9790,9790,9790,9790,0
20231201,115900,1906133270,9790,9790,9790,9790,0
20231201,115800,1906133270,9790,9790,9790,9790,0
20231201,115700,1906133270,9790,9790,9790,9790,0
20231201,115600,1906133270,9790,9790,9790,9790,0
20231201,115500,1906133270,9790,9790,9790,9790,0
20231201,115400,1906133270,9790,9790,9790,9790,0
20231201,115300,1906133270,9790,9750,9790,9750,500
20231201,115200,1901246310,9770,9770,9770,9770,0
20231201,115100,1901246310,9770,9710,9770,9670,183
20231201,115000,1899466700,9780,9780,9780,9780,0
20231201,114900,1899466700,9780,9780,9780,9780,0
20231201,114800,1899466700,9780,9700,9790,9700,2404
20231201,114700,1875969510,9710,9750,9760,9620,27
20231201,114600,1875708730,9760,9790,9800,9620,139
20231201,114500,1874368120,9790,9670,9800,9670,1941
20231201,114400,1855418780,9580,9660,9660,9580,300
20231201,114300,1852534080,9720,9720,9720,9720,1
20231201,114200,1852524360,9720,9710,9720,9710,101
20231201,114100,1851543640,9720,9720,9720,9720,0
20231201,114000,1851543640,9720,9720,9720,9720,0
20231201,113900,1851543640,9720,9720,9720,9720,0
20231201,113800,1851543640,9720,9700,9720,9700,6
20231201,113700,1851485420,9730,9750,9760,9620,303
20231201,113600,1848567740,9760,9670,9760,9620,2192
20231201,113500,1827328940,9730,9730,9730,9730,0
20231201,113400,1827328940,9730,9730,9730,9730,0
20231201,113300,1827328940,9730,9730,9730,9730,0
20231201,113200,1827328940,9730,9730,9730,9730,0
20231201,113100,1827328940,9730,9710,9730,9710,4
20231201,113000,1827290070,9700,9690,9700,9690,890
20231201,112900,1818657570,9700,9700,9700,9700,0
20231201,112800,1818657570,9700,9700,9700,9700,0
20231201,112700,1818657570,9700,9700,9700,9700,389
20231201,112600,1814884270,9730,9700,9730,9700,81
20231201,112500,1814098540,9730,9700,9730,9700,120
20231201,112400,1812934480,9730,9720,9730,9720,198
20231201,112300,1811009910,9720,9720,9720,9720,0
20231201,112200,1811009910,9720,9720,9720,9720,7
20231201,112100,1810941870,9740,9740,9740,9740,0
20231201,112000,1810941870,9740,9740,9740,9740,0
20231201,111900,1810941870,9740,9670,9740,9660,52
20231201,111800,1810439000,9760,9750,9760,9750,44
20231201,111700,1810009580,9760,9750,9760,9750,2
20231201,111600,1809990070,9740,9740,9760,9700,1513
20231201,111500,1795278670,9740,9630,9740,9630,1490
20231201,111400,1780839490,9690,9690,9690,9690,0
20231201,111300,1780839490,9690,9600,9690,9600,2391
20231201,111200,1757876930,9600,9540,9600,9540,2889
20231201,111100,1730256680,9540,9530,9540,9530,1149
20231201,111000,1719296940,9540,9520,9540,9520,2
20231201,110900,1719277880,9510,9520,9530,9470,5
20231201,110800,1719230330,9530,9510,9540,9490,1629
20231201,110700,1703717290,9510,9460,9510,9460,151
20231201,110600,1702288780,9510,9500,9510,9500,530
20231201,110500,1697253480,9520,9500,9520,9490,55
20231201,110400,1696730630,9500,9500,9500,9500,501
20231201,110300,1691971130,9500,9460,9500,9460,102
20231201,110200,1691006130,9500,9460,9510,9450,162
20231201,110100,1689474570,9510,9500,9510,9500,332
20231201,110000,1686320550,9520,9490,9520,9490,646
20231201,105900,1680182010,9500,9490,9500,9490,26
20231201,105800,1679935060,9500,9470,9500,9470,151
20231201,105700,1678503550,9480,9480,9480,9480,0
20231201,105600,1678503550,9480,9480,9480,9480,0
20231201,105500,1678503550,9480,9470,9480,9470,418
20231201,105400,1674545080,9480,9480,9480,9470,232
20231201,105300,1672348010,9470,9470,9470,9470,823
20231201,105200,1664554200,9450,9410,9450,9410,1164
20231201,105100,1653560920,9450,9450,9450,9450,0
20231201,105000,1653560920,9450,9450,9450,9450,50
20231201,104900,1653088420,9470,9490,9510,9470,181
20231201,104800,1651372940,9510,9420,9510,9420,3631
20231201,104700,1616979590,9430,9400,9440,9390,147
20231201,104600,1615597770,9440,9440,9440,9440,0
20231201,104500,1615597770,9440,9430,9440,9430,6
20231201,104400,1615541180,9450,9430,9450,9430,340
20231201,104300,1612334560,9390,9390,9430,9390,132
20231201,104200,1611095040,9430,9410,9430,9410,105
20231201,104100,1610105990,9420,9410,9420,9410,89
20231201,104000,1609268480,9430,9430,9430,9430,0
20231201,103900,1609268480,9430,9380,9430,9370,1102
20231201,103800,1598902310,9440,9460,9460,9410,1089
20231201,103700,1588654010,9470,9460,9470,9460,18
20231201,103600,1588483720,9410,9450,9470,9410,472
20231201,103500,1584034100,9470,9450,9470,9450,11
20231201,103400,1583930110,9480,9470,9480,9450,96
20231201,103300,1583021350,9490,9480,9490,9480,12
20231201,103200,1582907580,9450,9450,9450,9450,10
20231201,103100,1582813080,9490,9480,9490,9480,52
20231201,103000,1582320110,9450,9470,9500,9450,218
20231201,102900,1580254910,9500,9470,9500,9470,379
20231201,102800,1576655480,9450,9450,9470,9450,537
20231201,102700,1571576940,9450,9410,9450,9410,2
20231201,102600,1571558080,9470,9480,9480,9470,11
20231201,102500,1571453810,9490,9480,9500,9470,601
20231201,102400,1565751410,9410,9390,9500,9320,1900
20231201,102300,1547820200,9390,9390,9410,9390,12
20231201,102200,1547707500,9430,9430,9430,9430,0
20231201,102100,1547707500,9430,9430,9430,9430,0
20231201,102000,1547707500,9430,9430,9430,9430,0
20231201,101900,1547707500,9430,9440,9440,9340,1021
20231201,101800,1538158270,9460,9460,9460,9460,0
20231201,101700,1538158270,9460,9450,9470,9450,582
20231201,101600,1532657340,9400,9330,9450,9330,1631
20231201,101500,1517363370,9330,9330,9330,9330,52
20231201,101400,1516878210,9330,9330,9330,9320,43
20231201,101300,1516477410,9310,9320,9330,9310,540
20231201,101200,1511448750,9330,9290,9330,9290,7
20231201,101100,1511383640,9330,9280,9330,9270,1978
20231201,101000,1493011750,9300,9300,9300,9280,2842
20231201,100900,1466594150,9310,9300,9330,9300,474
20231201,100800,1462182270,9340,9350,9350,9290,2057
20231201,100700,1443064820,9350,9250,9350,9250,4374
20231201,100600,1402431890,9280,9380,9380,9250,3435
20231201,100500,1370566160,9300,9350,9410,9300,1866
20231201,100400,1353157340,9410,9430,9430,9350,1329
20231201,100300,1340709890,9400,9410,9470,9400,1831
20231201,100200,1323491860,9420,9440,9440,9420,737
20231201,100100,1316542930,9510,9490,9530,9450,3674
20231201,100000,1281742000,9530,9520,9530,9490,6509
20231201,095900,1219852170,9560,9560,9560,9560,0
20231201,095800,1219852170,9560,9560,9560,9560,0
20231201,095700,1219852170,9560,9510,9560,9510,1242
20231201,095600,1208028490,9510,9510,9510,9510,44
20231201,095500,1207610050,9520,9490,9520,9490,784
20231201,095400,1200168360,9530,9530,9530,9490,113
20231201,095300,1199095690,9520,9500,9520,9500,52
20231201,095200,1198601000,9500,9490,9500,9490,4
20231201,095100,1198563030,9510,9510,9510,9510,1
20231201,095000,1198553520,9520,9520,9520,9520,0
20231201,094900,1198553520,9520,9510,9520,9510,100
20231201,094800,1197601860,9520,9520,9520,9510,105
20231201,094700,1196602290,9530,9530,9530,9480,1170
20231201,094600,1185499220,9500,9550,9550,9500,123
20231201,094500,1184329370,9570,9570,9570,9490,864
20231201,094400,1176069210,9570,9490,9570,9480,5812
20231201,094300,1120857910,9490,9430,9500,9420,1696
20231201,094200,1104867770,9420,9420,9430,9260,16592
20231201,094100,949180020,9430,9500,9570,9430,7791
20231201,094000,875171270,9500,9630,9630,9420,10467
20231201,093900,775682620,9630,9560,9630,9510,3091
20231201,093800,746196480,9560,9670,9670,9560,6817
20231201,093700,680469820,9670,9740,9790,9670,1287
20231201,093600,667999890,9760,9750,9810,9750,178
20231201,093500,666264200,9820,9820,9820,9820,20
20231201,093400,666067800,9820,9820,9820,9820,1
20231201,093300,666057980,9800,9820,9830,9760,2462
20231201,093200,641943890,9840,9830,9850,9770,279
20231201,093100,639199290,9850,9850,9850,9850,0
20231201,093000,639199290,9850,9850,9850,9850,101
20231201,092900,638204440,9850,9840,9850,9840,3
20231201,092800,638174910,9850,9850,9850,9850,0
20231201,092700,638174910,9850,9860,9860,9760,53
20231201,092600,637657440,9860,9770,9860,9740,2047
20231201,092500,617525790,9770,9770,9800,9740,10
20231201,092400,617428150,9800,9800,9810,9750,254
20231201,092300,614946680,9800,9730,9800,9720,4853
20231201,092200,567660110,9800,9800,9820,9720,215
20231201,092100,565561180,9820,9840,9840,9760,135
20231201,092000,564241220,9840,9780,9850,9750,4255
20231201,091900,522608540,9750,9750,9780,9750,2833
20231201,091800,494970140,9750,9780,9780,9750,3442
20231201,091700,461368170,9860,9890,9890,9780,15575
20231201,091600,308293460,9940,9950,9960,9900,1060
20231201,091500,297796530,9960,9970,9970,9900,3179
20231201,091400,266286010,9910,9970,9970,9910,350
20231201,091300,262812260,9970,9950,9970,9910,933
20231201,091200,253516970,9970,9910,9970,9900,101
20231201,091100,252516500,9980,9940,9980,9900,1432
20231201,091000,238291510,10010,10020,10020,9930,2699
20231201,090900,211378780,10020,10050,10080,9980,3075
20231201,090800,180578470,10050,10020,10090,10010,3539
20231201,090700,145001170,10010,9980,10020,9970,4168
20231201,090600,103325870,9990,9990,9990,9940,282
20231201,090500,100522640,9990,9950,10000,9940,439
20231201,090400,96148120,10000,9920,10000,9920,3844
20231201,090300,57907550,9910,9920,9920,9910,975
20231201,090200,48236550,9920,9860,9920,9860,606
20231201,090100,42254480,9860,9910,9990,9860,1613
20231201,090000,26304490,9910,9990,10000,9860,2641