KissMeData/042000/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,192300,4845710790,17150,17150,17150,17150,5276
20231201,192200,4845710790,17150,17150,17150,17150,0
20231201,192100,4845710790,17150,17150,17150,17150,0
20231201,192000,4845710790,17150,17150,17150,17150,0
20231201,191900,4845710790,17150,17150,17150,17150,0
20231201,191800,4845710790,17150,17150,17150,17150,0
20231201,191700,4845710790,17150,17150,17150,17150,0
20231201,191600,4845710790,17150,17150,17150,17150,0
20231201,191500,4845710790,17150,17150,17150,17150,0
20231201,191400,4845710790,17150,17150,17150,17150,0
20231201,191300,4845710790,17150,17150,17150,17150,0
20231201,191200,4845710790,17150,17150,17150,17150,0
20231201,191100,4845710790,17150,17150,17150,17150,0
20231201,191000,4845710790,17150,17150,17150,17150,0
20231201,190900,4845710790,17150,17150,17150,17150,0
20231201,190800,4845710790,17150,17150,17150,17150,0
20231201,190700,4845710790,17150,17150,17150,17150,0
20231201,190600,4845710790,17150,17150,17150,17150,0
20231201,190500,4845710790,17150,17150,17150,17150,0
20231201,190400,4845710790,17150,17150,17150,17150,0
20231201,190300,4845710790,17150,17150,17150,17150,0
20231201,190200,4845710790,17150,17150,17150,17150,0
20231201,190100,4845710790,17150,17150,17150,17150,0
20231201,190000,4845710790,17150,17150,17150,17150,0
20231201,185900,4845710790,17150,17150,17150,17150,0
20231201,185800,4845710790,17150,17150,17150,17150,0
20231201,185700,4845710790,17150,17150,17150,17150,0
20231201,185600,4845710790,17150,17150,17150,17150,0
20231201,185500,4845710790,17150,17150,17150,17150,0
20231201,185400,4845710790,17150,17150,17150,17150,0
20231201,185300,4845710790,17150,17150,17150,17150,5276
20231201,185200,4845710790,17150,17150,17150,17150,0
20231201,185100,4845710790,17150,17150,17150,17150,0
20231201,185000,4845710790,17150,17150,17150,17150,0
20231201,184900,4845710790,17150,17150,17150,17150,0
20231201,184800,4845710790,17150,17150,17150,17150,0
20231201,184700,4845710790,17150,17150,17150,17150,0
20231201,184600,4845710790,17150,17150,17150,17150,0
20231201,184500,4845710790,17150,17150,17150,17150,0
20231201,184400,4845710790,17150,17150,17150,17150,0
20231201,184300,4845710790,17150,17150,17150,17150,0
20231201,184200,4845710790,17150,17150,17150,17150,0
20231201,184100,4845710790,17150,17150,17150,17150,0
20231201,184000,4845710790,17150,17150,17150,17150,0
20231201,183900,4845710790,17150,17150,17150,17150,0
20231201,183800,4845710790,17150,17150,17150,17150,0
20231201,183700,4845710790,17150,17150,17150,17150,0
20231201,183600,4845710790,17150,17150,17150,17150,0
20231201,183500,4845710790,17150,17150,17150,17150,0
20231201,183400,4845710790,17150,17150,17150,17150,0
20231201,183300,4845710790,17150,17150,17150,17150,0
20231201,183200,4845710790,17150,17150,17150,17150,0
20231201,183100,4845710790,17150,17150,17150,17150,0
20231201,183000,4845710790,17150,17150,17150,17150,0
20231201,182900,4845710790,17150,17150,17150,17150,0
20231201,182800,4845710790,17150,17150,17150,17150,0
20231201,182700,4845710790,17150,17150,17150,17150,0
20231201,182600,4845710790,17150,17150,17150,17150,0
20231201,182500,4845710790,17150,17150,17150,17150,0
20231201,182400,4845710790,17150,17150,17150,17150,0
20231201,182300,4845710790,17150,17150,17150,17150,5276
20231201,182200,4845710790,17150,17150,17150,17150,0
20231201,182100,4845710790,17150,17150,17150,17150,0
20231201,182000,4845710790,17150,17150,17150,17150,0
20231201,181900,4845710790,17150,17150,17150,17150,0
20231201,181800,4845710790,17150,17150,17150,17150,0
20231201,181700,4845710790,17150,17150,17150,17150,0
20231201,181600,4845710790,17150,17150,17150,17150,0
20231201,181500,4845710790,17150,17150,17150,17150,0
20231201,181400,4845710790,17150,17150,17150,17150,0
20231201,181300,4845710790,17150,17150,17150,17150,0
20231201,181200,4845710790,17150,17150,17150,17150,0
20231201,181100,4845710790,17150,17150,17150,17150,0
20231201,181000,4845710790,17150,17150,17150,17150,0
20231201,180900,4845710790,17150,17150,17150,17150,0
20231201,180800,4845710790,17150,17150,17150,17150,0
20231201,180700,4845710790,17150,17150,17150,17150,0
20231201,180600,4845710790,17150,17150,17150,17150,0
20231201,180500,4845710790,17150,17150,17150,17150,0
20231201,180400,4845710790,17150,17150,17150,17150,0
20231201,180300,4845710790,17150,17150,17150,17150,0
20231201,180200,4845710790,17150,17150,17150,17150,0
20231201,180100,4845710790,17150,17150,17150,17150,0
20231201,180000,4845710790,17150,17150,17150,17150,0
20231201,175900,4845710790,17150,17150,17150,17150,0
20231201,175800,4845710790,17150,17150,17150,17150,0
20231201,175700,4845710790,17150,17150,17150,17150,0
20231201,175600,4845710790,17150,17150,17150,17150,0
20231201,175500,4845710790,17150,17150,17150,17150,0
20231201,175400,4845710790,17150,17150,17150,17150,0
20231201,175300,4845710790,17150,17150,17150,17150,5276
20231201,175200,4845710790,17150,17150,17150,17150,0
20231201,175100,4845710790,17150,17150,17150,17150,0
20231201,175000,4845710790,17150,17150,17150,17150,0
20231201,174900,4845710790,17150,17150,17150,17150,0
20231201,174800,4845710790,17150,17150,17150,17150,0
20231201,174700,4845710790,17150,17150,17150,17150,0
20231201,174600,4845710790,17150,17150,17150,17150,0
20231201,174500,4845710790,17150,17150,17150,17150,0
20231201,174400,4845710790,17150,17150,17150,17150,0
20231201,174300,4845710790,17150,17150,17150,17150,0
20231201,174200,4845710790,17150,17150,17150,17150,0
20231201,174100,4845710790,17150,17150,17150,17150,0
20231201,174000,4845710790,17150,17150,17150,17150,0
20231201,173900,4845710790,17150,17150,17150,17150,0
20231201,173800,4845710790,17150,17150,17150,17150,0
20231201,173700,4845710790,17150,17150,17150,17150,0
20231201,173600,4845710790,17150,17150,17150,17150,0
20231201,173500,4845710790,17150,17150,17150,17150,0
20231201,173400,4845710790,17150,17150,17150,17150,0
20231201,173300,4845710790,17150,17150,17150,17150,0
20231201,173200,4845710790,17150,17150,17150,17150,0
20231201,173100,4845710790,17150,17150,17150,17150,0
20231201,173000,4845710790,17150,17150,17150,17150,0
20231201,172900,4845710790,17150,17150,17150,17150,0
20231201,172800,4845710790,17150,17150,17150,17150,0
20231201,172700,4845710790,17150,17150,17150,17150,0
20231201,172600,4845710790,17150,17150,17150,17150,0
20231201,172500,4845710790,17150,17150,17150,17150,0
20231201,172400,4845710790,17150,17150,17150,17150,0
20231201,172300,4845710790,17150,17150,17150,17150,5276
20231201,172200,4845710790,17150,17150,17150,17150,0
20231201,172100,4845710790,17150,17150,17150,17150,0
20231201,172000,4845710790,17150,17150,17150,17150,0
20231201,171900,4845710790,17150,17150,17150,17150,0
20231201,171800,4845710790,17150,17150,17150,17150,0
20231201,171700,4845710790,17150,17150,17150,17150,0
20231201,171600,4845710790,17150,17150,17150,17150,0
20231201,171500,4845710790,17150,17150,17150,17150,0
20231201,171400,4845710790,17150,17150,17150,17150,0
20231201,171300,4845710790,17150,17150,17150,17150,0
20231201,171200,4845710790,17150,17150,17150,17150,0
20231201,171100,4845710790,17150,17150,17150,17150,0
20231201,171000,4845710790,17150,17150,17150,17150,0
20231201,170900,4845710790,17150,17150,17150,17150,0
20231201,170800,4845710790,17150,17150,17150,17150,0
20231201,170700,4845710790,17150,17150,17150,17150,0
20231201,170600,4845710790,17150,17150,17150,17150,0
20231201,170500,4845710790,17150,17150,17150,17150,0
20231201,170400,4845710790,17150,17150,17150,17150,0
20231201,170300,4845710790,17150,17150,17150,17150,0
20231201,170200,4845710790,17150,17150,17150,17150,0
20231201,170100,4845710790,17150,17150,17150,17150,0
20231201,170000,4845710790,17150,17150,17150,17150,0
20231201,165900,4845710790,17150,17150,17150,17150,0
20231201,165800,4845710790,17150,17150,17150,17150,0
20231201,165700,4845710790,17150,17150,17150,17150,0
20231201,165600,4845710790,17150,17150,17150,17150,0
20231201,165500,4845710790,17150,17150,17150,17150,0
20231201,165400,4845710790,17150,17150,17150,17150,0
20231201,165300,4845710790,17150,17150,17150,17150,5276
20231201,165200,4845710790,17150,17150,17150,17150,0
20231201,165100,4845710790,17150,17150,17150,17150,0
20231201,165000,4845710790,17150,17150,17150,17150,0
20231201,164900,4845710790,17150,17150,17150,17150,0
20231201,164800,4845710790,17150,17150,17150,17150,0
20231201,164700,4845710790,17150,17150,17150,17150,0
20231201,164600,4845710790,17150,17150,17150,17150,0
20231201,164500,4845710790,17150,17150,17150,17150,0
20231201,164400,4845710790,17150,17150,17150,17150,0
20231201,164300,4845710790,17150,17150,17150,17150,0
20231201,164200,4845710790,17150,17150,17150,17150,0
20231201,164100,4845710790,17150,17150,17150,17150,0
20231201,164000,4845710790,17150,17150,17150,17150,0
20231201,163900,4845710790,17150,17150,17150,17150,0
20231201,163800,4845710790,17150,17150,17150,17150,0
20231201,163700,4845710790,17150,17150,17150,17150,0
20231201,163600,4845710790,17150,17150,17150,17150,0
20231201,163500,4845710790,17150,17150,17150,17150,0
20231201,163400,4845710790,17150,17150,17150,17150,0
20231201,163300,4845710790,17150,17150,17150,17150,0
20231201,163200,4845710790,17150,17150,17150,17150,0
20231201,163100,4845710790,17150,17150,17150,17150,0
20231201,163000,4845710790,17150,17150,17150,17150,0
20231201,162900,4845710790,17150,17150,17150,17150,0
20231201,162800,4845710790,17150,17150,17150,17150,0
20231201,162700,4845710790,17150,17150,17150,17150,0
20231201,162600,4845710790,17150,17150,17150,17150,0
20231201,162500,4845710790,17150,17150,17150,17150,0
20231201,162400,4845710790,17150,17150,17150,17150,0
20231201,162300,4845710790,17150,17150,17150,17150,5276
20231201,162200,4845710790,17150,17150,17150,17150,0
20231201,162100,4845710790,17150,17150,17150,17150,0
20231201,162000,4845710790,17150,17150,17150,17150,0
20231201,161900,4845710790,17150,17150,17150,17150,0
20231201,161800,4845710790,17150,17150,17150,17150,0
20231201,161700,4845710790,17150,17150,17150,17150,0
20231201,161600,4845710790,17150,17150,17150,17150,0
20231201,161500,4845710790,17150,17150,17150,17150,0
20231201,161400,4845710790,17150,17150,17150,17150,0
20231201,161300,4845710790,17150,17150,17150,17150,0
20231201,161200,4845710790,17150,17150,17150,17150,0
20231201,161100,4845710790,17150,17150,17150,17150,0
20231201,161000,4845710790,17150,17150,17150,17150,0
20231201,160900,4845710790,17150,17150,17150,17150,0
20231201,160800,4845710790,17150,17150,17150,17150,0
20231201,160700,4845710790,17150,17150,17150,17150,0
20231201,160600,4845710790,17150,17150,17150,17150,0
20231201,160500,4845710790,17150,17150,17150,17150,0
20231201,160400,4845710790,17150,17150,17150,17150,0
20231201,160300,4845710790,17150,17150,17150,17150,0
20231201,160200,4845710790,17150,17150,17150,17150,0
20231201,160100,4845710790,17150,17150,17150,17150,0
20231201,160000,4845710790,17150,17150,17150,17150,0
20231201,155900,4845710790,17150,17150,17150,17150,0
20231201,155800,4845710790,17150,17150,17150,17150,0
20231201,155700,4845710790,17150,17150,17150,17150,0
20231201,155600,4845710790,17150,17150,17150,17150,0
20231201,155500,4845710790,17150,17150,17150,17150,0
20231201,155400,4845710790,17150,17150,17150,17150,0
20231201,155300,4845710790,17150,17150,17150,17150,5276
20231201,155200,4845710790,17150,17150,17150,17150,0
20231201,155100,4845710790,17150,17150,17150,17150,0
20231201,155000,4845710790,17150,17150,17150,17150,0
20231201,154900,4845710790,17150,17150,17150,17150,0
20231201,154800,4845710790,17150,17150,17150,17150,0
20231201,154700,4845710790,17150,17150,17150,17150,0
20231201,154600,4845710790,17150,17150,17150,17150,0
20231201,154500,4845710790,17150,17150,17150,17150,0
20231201,154400,4845710790,17150,17150,17150,17150,0
20231201,154300,4845710790,17150,17150,17150,17150,0
20231201,154200,4845710790,17150,17150,17150,17150,0
20231201,154100,4845710790,17150,17150,17150,17150,0
20231201,154000,4845710790,17150,17150,17150,17150,0
20231201,153900,4845710790,17150,17150,17150,17150,0
20231201,153800,4845710790,17150,17150,17150,17150,0
20231201,153700,4845710790,17150,17150,17150,17150,0
20231201,153600,4845710790,17150,17150,17150,17150,0
20231201,153500,4845710790,17150,17150,17150,17150,0
20231201,153400,4845710790,17150,17150,17150,17150,0
20231201,153300,4845710790,17150,17150,17150,17150,0
20231201,153200,4845710790,17150,17150,17150,17150,0
20231201,153100,4845710790,17150,17150,17150,17150,0
20231201,153000,4845710790,17150,17150,17150,17150,5276
20231201,152900,4755227390,17150,17150,17150,17150,0
20231201,152800,4755227390,17150,17150,17150,17150,0
20231201,152700,4755227390,17150,17150,17150,17150,0
20231201,152600,4755227390,17150,17150,17150,17150,0
20231201,152500,4755227390,17150,17150,17150,17150,0
20231201,152400,4755227390,17150,17150,17150,17150,0
20231201,152300,4755227390,17150,17150,17150,17150,0
20231201,152200,4755227390,17150,17150,17150,17150,0
20231201,152100,4755227390,17150,17150,17150,17150,0
20231201,152000,4755227390,17150,17150,17150,17150,0
20231201,151900,4755227390,17150,17150,17160,17140,401
20231201,151800,4748350090,17160,17160,17160,17150,19
20231201,151700,4748024070,17160,17170,17170,17150,647
20231201,151600,4736922450,17170,17160,17170,17150,486
20231201,151500,4728584180,17160,17180,17180,17160,1846
20231201,151400,4696902840,17170,17170,17170,17160,636
20231201,151300,4685985780,17170,17140,17170,17140,1052
20231201,151200,4667940400,17140,17140,17140,17130,423
20231201,151100,4660691410,17150,17150,17150,17140,183
20231201,151000,4657553250,17160,17130,17160,17130,493
20231201,150900,4649100800,17150,17190,17190,17130,1455
20231201,150800,4624143630,17210,17240,17240,17170,131
20231201,150700,4621892440,17240,17190,17240,17150,1842
20231201,150600,4590248750,17250,17230,17250,17200,1992
20231201,150500,4555961640,17260,17220,17260,17210,407
20231201,150400,4548954150,17280,17290,17300,17250,2809
20231201,150300,4500429950,17290,17280,17300,17280,2327
20231201,150200,4460195550,17280,17240,17280,17240,1540
20231201,150100,4433634000,17240,17220,17240,17220,287
20231201,150000,4428690250,17220,17220,17220,17180,723
20231201,145900,4416259250,17230,17230,17230,17230,55
20231201,145800,4415311600,17230,17210,17230,17210,67
20231201,145700,4414158100,17220,17220,17220,17210,24
20231201,145600,4413745020,17210,17210,17220,17210,192
20231201,145500,4410440670,17220,17200,17220,17200,677
20231201,145400,4398796030,17200,17180,17200,17170,527
20231201,145300,4389739330,17180,17160,17180,17160,104
20231201,145200,4387953740,17170,17160,17170,17150,86
20231201,145100,4386478020,17150,17150,17150,17150,326
20231201,145000,4380887120,17140,17140,17140,17120,673
20231201,144900,4369355300,17140,17140,17140,17140,20
20231201,144800,4369012500,17140,17140,17140,17120,404
20231201,144700,4362090100,17140,17110,17140,17100,30
20231201,144600,4361576760,17120,17140,17140,17100,605
20231201,144500,4351223910,17140,17140,17140,17140,14
20231201,144400,4350983950,17140,17140,17140,17110,158
20231201,144300,4348278560,17150,17150,17150,17150,6
20231201,144200,4348175660,17150,17130,17150,17130,19
20231201,144100,4347849930,17130,17150,17150,17120,1389
20231201,144000,4324062530,17160,17190,17190,17160,1091
20231201,143900,4305320780,17190,17210,17210,17190,70
20231201,143800,4304116290,17220,17240,17240,17220,343
20231201,143700,4298207010,17240,17240,17240,17240,8
20231201,143600,4298069090,17240,17240,17240,17240,5
20231201,143500,4297982890,17240,17230,17240,17230,198
20231201,143400,4294571060,17230,17230,17230,17230,200
20231201,143300,4291125060,17220,17220,17220,17220,181
20231201,143200,4288008240,17220,17160,17220,17160,313
20231201,143100,4282631160,17170,17230,17240,17170,535
20231201,143000,4273430600,17250,17250,17250,17250,1
20231201,142900,4273413350,17240,17260,17260,17240,93
20231201,142800,4271809630,17260,17250,17260,17250,12
20231201,142700,4271602620,17240,17220,17240,17220,267
20231201,142600,4267002680,17220,17190,17230,17190,89
20231201,142500,4265472640,17190,17190,17190,17190,190
20231201,142400,4262206540,17190,17260,17260,17190,853
20231201,142300,4247513060,17260,17260,17260,17260,26
20231201,142200,4247064300,17270,17270,17320,17270,135
20231201,142100,4244732750,17330,17340,17340,17290,2382
20231201,142000,4203484890,17340,17340,17340,17340,50
20231201,141900,4202617890,17350,17340,17350,17340,64
20231201,141800,4201508110,17350,17350,17350,17350,662
20231201,141700,4190022410,17350,17340,17350,17340,543
20231201,141600,4180601370,17350,17340,17400,17330,1710
20231201,141500,4150903440,17350,17350,17360,17330,1591
20231201,141400,4123301380,17350,17320,17350,17310,975
20231201,141300,4106392800,17320,17310,17320,17290,609
20231201,141200,4095852510,17310,17310,17330,17300,1610
20231201,141100,4067976560,17300,17260,17310,17260,480
20231201,141000,4059679830,17270,17260,17270,17250,81
20231201,140900,4058281870,17250,17240,17260,17240,247
20231201,140800,4054021220,17240,17240,17250,17240,184
20231201,140700,4050849040,17240,17240,17240,17240,2
20231201,140600,4050814560,17250,17260,17260,17250,1160
20231201,140500,4030798470,17260,17280,17310,17260,1043
20231201,140400,4012771120,17320,17250,17320,17250,2529
20231201,140300,3969028030,17250,17200,17250,17200,645
20231201,140200,3957925670,17200,17160,17240,17160,4411
20231201,140100,3882123800,17160,17120,17160,17120,747
20231201,140000,3869319140,17130,17100,17130,17100,279
20231201,135900,3864546520,17110,17110,17110,17100,2659
20231201,135800,3819076710,17120,17120,17120,17120,67
20231201,135700,3817929670,17140,17130,17150,17130,5
20231201,135600,3817843960,17150,17150,17150,17150,479
20231201,135500,3809629110,17110,17160,17160,17110,1596
20231201,135400,3782319690,17160,17160,17160,17160,3
20231201,135300,3782268210,17150,17130,17160,17130,163
20231201,135200,3779473150,17120,17130,17140,17120,135
20231201,135100,3777159500,17150,17150,17150,17140,457
20231201,135000,3769326500,17160,17150,17160,17140,41
20231201,134900,3768623370,17160,17160,17160,17140,1056
20231201,134800,3750513470,17160,17160,17160,17160,0
20231201,134700,3750513470,17160,17150,17160,17100,1046
20231201,134600,3732592320,17140,17120,17140,17120,253
20231201,134500,3728258800,17120,17110,17130,17110,367
20231201,134400,3721978130,17120,17120,17120,17120,43
20231201,134300,3721241970,17130,17130,17130,17120,111
20231201,134200,3719340960,17130,17120,17130,17120,59
20231201,134100,3718330790,17130,17100,17130,17100,222
20231201,134000,3714531400,17100,17110,17110,17100,17
20231201,133900,3714240550,17110,17110,17110,17110,1
20231201,133800,3714223440,17100,17080,17100,17080,1114
20231201,133700,3695177500,17080,17070,17080,17070,44
20231201,133600,3694426160,17070,17080,17080,17070,61
20231201,133500,3693384780,17080,17080,17080,17080,0
20231201,133400,3693384780,17080,17070,17080,17070,2
20231201,133300,3693350630,17090,17090,17090,17040,254
20231201,133200,3689021520,17090,17070,17090,17070,61
20231201,133100,3687979830,17090,17090,17090,17090,20
20231201,133000,3687638030,17080,17060,17080,17040,119
20231201,132900,3685606440,17040,17070,17070,17040,30
20231201,132800,3685095170,17040,17070,17070,17040,78
20231201,132700,3683765790,17070,17050,17070,17040,107
20231201,132600,3681940620,17050,17050,17050,17050,23
20231201,132500,3681548470,17040,17060,17080,17040,493
20231201,132400,3673146000,17060,17070,17070,17060,5
20231201,132300,3673060670,17080,17030,17080,17030,618
20231201,132200,3662520470,17030,17000,17030,17000,954
20231201,132100,3646298790,17010,17030,17030,17010,84
20231201,132000,3644869930,17000,16990,17000,16990,1034
20231201,131900,3627293470,16990,16980,16990,16980,566
20231201,131800,3617679630,16990,16990,16990,16990,20
20231201,131700,3617339830,16960,16960,16960,16960,208
20231201,131600,3613812150,16920,16900,16920,16900,3
20231201,131500,3613761430,16920,16900,16920,16900,551
20231201,131400,3604438530,16900,16900,16900,16900,50
20231201,131300,3603593530,16920,16920,16920,16900,793
20231201,131200,3590179470,16910,16970,16970,16910,4068
20231201,131100,3521236280,16970,16970,16970,16970,225
20231201,131000,3517418030,16970,16970,16970,16970,20
20231201,130900,3517078630,16970,17000,17000,16970,188
20231201,130800,3513888240,17040,17020,17040,17000,212
20231201,130700,3510278620,17020,17020,17020,17020,0
20231201,130600,3510278620,17020,17000,17020,17000,150
20231201,130500,3507727720,16970,16980,16980,16970,883
20231201,130400,3492738480,16980,17010,17010,16980,365
20231201,130300,3486534830,17020,17040,17040,17020,857
20231201,130200,3471931950,17030,17030,17030,17030,80
20231201,130100,3470569550,17030,17030,17030,17030,0
20231201,130000,3470569550,17030,17050,17050,16990,932
20231201,125900,3454705780,17080,17080,17080,17080,0
20231201,125800,3454705780,17080,17080,17080,17080,4
20231201,125700,3454637460,17080,17080,17080,17080,3
20231201,125600,3454586220,17080,17030,17080,17030,333
20231201,125500,3448903280,17080,17020,17080,17020,103
20231201,125400,3447150160,17080,17040,17080,17030,81
20231201,125300,3445769620,17030,17030,17030,17030,33
20231201,125200,3445207630,17020,17000,17020,17000,262
20231201,125100,3440752350,17000,17000,17000,17000,250
20231201,125000,3436502350,17000,17030,17030,16990,4274
20231201,124900,3363834160,17030,17030,17030,17030,15
20231201,124800,3363578710,17020,17050,17050,17010,576
20231201,124700,3353775020,17050,17040,17050,17040,45
20231201,124600,3353007970,17050,17060,17060,17050,211
20231201,124500,3349410410,17050,17030,17050,17030,77
20231201,124400,3348097950,17030,17080,17080,17030,353
20231201,124300,3342082090,17050,17080,17080,17050,6
20231201,124200,3341979760,17050,17050,17050,17050,0
20231201,124100,3341979760,17050,17050,17050,17050,11
20231201,124000,3341792210,17070,17070,17070,17070,92
20231201,123900,3340221770,17050,17060,17060,17040,91
20231201,123800,3338670170,17060,17060,17060,17060,9
20231201,123700,3338516630,17060,17060,17060,17060,0
20231201,123600,3338516630,17060,17060,17060,17060,1
20231201,123500,3338499570,17020,17060,17060,17020,245
20231201,123400,3334329230,17060,17060,17060,17060,66
20231201,123300,3333203270,17060,17060,17060,17060,115
20231201,123200,3331241370,17050,17050,17050,17050,100
20231201,123100,3329536370,17050,17050,17050,17020,17
20231201,123000,3329246870,17020,17050,17050,17020,59
20231201,122900,3328242120,17030,17050,17050,17030,110
20231201,122800,3326367770,17030,17110,17110,17030,3956
20231201,122700,3258947010,17100,17100,17100,17100,14
20231201,122600,3258707610,17090,17100,17100,17090,21
20231201,122500,3258348520,17100,17100,17100,17100,13
20231201,122400,3258126220,17090,17090,17090,17090,9
20231201,122300,3257972410,17090,17090,17090,17090,203
20231201,122200,3254503140,17100,17100,17100,17100,45
20231201,122100,3253733640,17100,17110,17110,17100,66
20231201,122000,3252604540,17090,17130,17130,17090,1124
20231201,121900,3233366000,17130,17130,17140,17120,207
20231201,121800,3229821320,17120,17120,17120,17110,519
20231201,121700,3220936060,17180,17180,17180,17180,1
20231201,121600,3220918880,17180,17120,17180,17120,31
20231201,121500,3220387500,17120,17120,17120,17120,50
20231201,121400,3219531500,17190,17120,17190,17120,20
20231201,121300,3219188050,17120,17130,17130,17120,60
20231201,121200,3218160840,17190,17180,17190,17120,1503
20231201,121100,3192402520,17180,17180,17180,17180,148
20231201,121000,3189859880,17160,17160,17160,17160,0
20231201,120900,3189859880,17160,17160,17160,17160,15
20231201,120800,3189602480,17160,17200,17200,17160,678
20231201,120700,3177956060,17190,17200,17200,17190,105
20231201,120600,3176151090,17200,17200,17200,17200,0
20231201,120500,3176151090,17200,17210,17210,17200,518
20231201,120400,3167236490,17210,17230,17230,17210,671
20231201,120300,3155677780,17240,17250,17250,17240,11
20231201,120200,3155488100,17250,17230,17250,17230,38
20231201,120100,3154833300,17230,17230,17230,17230,120
20231201,120000,3152765700,17230,17330,17330,17230,895
20231201,115900,3137318010,17330,17300,17330,17300,2
20231201,115800,3137283380,17330,17320,17330,17300,325
20231201,115700,3131654670,17330,17310,17330,17310,238
20231201,115600,3127530570,17300,17270,17300,17270,1052
20231201,115500,3109338560,17240,17240,17240,17240,1
20231201,115400,3109321320,17240,17240,17240,17240,0
20231201,115300,3109321320,17240,17250,17250,17240,213
20231201,115200,3105648430,17250,17270,17270,17250,170
20231201,115100,3102715530,17250,17250,17250,17250,2
20231201,115000,3102681030,17250,17250,17250,17250,1
20231201,114900,3102663780,17250,17260,17260,17250,14
20231201,114800,3102422260,17250,17250,17250,17250,30
20231201,114700,3101904760,17270,17250,17270,17230,214
20231201,114600,3098215470,17230,17220,17240,17180,226
20231201,114500,3094321900,17170,17200,17200,17170,802
20231201,114400,3080535390,17200,17200,17200,17200,135
20231201,114300,3078213390,17200,17200,17200,17200,0
20231201,114200,3078213390,17200,17210,17210,17200,166
20231201,114100,3075357260,17210,17240,17240,17210,258
20231201,114000,3070916610,17240,17240,17240,17240,1
20231201,113900,3070899370,17220,17210,17220,17170,147
20231201,113800,3068369510,17170,17150,17200,17150,238
20231201,113700,3064278160,17140,17140,17140,17140,14
20231201,113600,3064038200,17140,17150,17150,17130,232
20231201,113500,3060059560,17200,17200,17200,17150,348
20231201,113400,3054090810,17150,17210,17210,17150,193
20231201,113300,3050771170,17210,17160,17210,17150,163
20231201,113200,3047968630,17150,17120,17150,17110,152
20231201,113100,3045363410,17120,17100,17120,17100,23
20231201,113000,3044969880,17100,17100,17100,17100,63
20231201,112900,3043892580,17100,17100,17100,17100,0
20231201,112800,3043892580,17100,17060,17100,17060,117
20231201,112700,3041894390,17070,17080,17080,17070,393
20231201,112600,3035184610,17070,17070,17070,17070,133
20231201,112500,3032914300,17080,17100,17100,17080,69
20231201,112400,3031735220,17100,17100,17100,17100,117
20231201,112300,3029734520,17100,17100,17100,17100,0
20231201,112200,3029734520,17100,17100,17100,17100,1
20231201,112100,3029717420,17100,17120,17120,17100,100
20231201,112000,3028006420,17130,17140,17140,17130,465
20231201,111900,3020040000,17140,17150,17150,17140,7
20231201,111800,3019919970,17150,17140,17150,17140,36
20231201,111700,3019302730,17150,17150,17150,17140,247
20231201,111600,3015066740,17150,17170,17170,17150,118
20231201,111500,3013041920,17230,17230,17230,17230,1
20231201,111400,3013024690,17240,17290,17290,17240,21
20231201,111300,3012662450,17340,17160,17350,17150,518
20231201,111200,3003738560,17100,17100,17110,17100,1267
20231201,111100,2982072660,17100,17070,17110,17030,517
20231201,111000,2973242540,17070,17100,17100,17070,174
20231201,110900,2970267230,17100,17030,17100,17030,285
20231201,110800,2965403270,17030,17030,17030,17020,5
20231201,110700,2965318130,17020,17040,17040,17000,1246
20231201,110600,2944134390,17030,17030,17030,17010,90
20231201,110500,2942601970,17000,17140,17140,17000,8593
20231201,110400,2795885510,17130,17140,17140,17130,233
20231201,110300,2791893070,17130,17160,17170,17130,2075
20231201,110200,2756301570,17160,17170,17170,17160,28
20231201,110100,2755820950,17170,17180,17180,17170,73
20231201,110000,2754567230,17190,17160,17190,17150,292
20231201,105900,2749557850,17160,17160,17190,17160,122
20231201,105800,2747464300,17150,17180,17190,17150,78
20231201,105700,2746126170,17200,17180,17200,17180,29
20231201,105600,2745627770,17180,17140,17180,17140,118
20231201,105500,2743605210,17140,17180,17180,17100,1254
20231201,105400,2722110780,17190,17210,17210,17190,398
20231201,105300,2715264010,17210,17270,17270,17210,539
20231201,105200,2705960040,17270,17280,17280,17270,170
20231201,105100,2703023760,17280,17280,17280,17280,261
20231201,105000,2698513680,17320,17300,17320,17280,768
20231201,104900,2685227900,17310,17330,17330,17310,2981
20231201,104800,2633593140,17330,17360,17360,17330,879
20231201,104700,2618339900,17360,17390,17390,17360,210
20231201,104600,2614689140,17390,17360,17390,17360,38
20231201,104500,2614029160,17360,17420,17420,17360,264
20231201,104400,2609439600,17420,17430,17430,17420,50
20231201,104300,2608568130,17420,17430,17430,17420,79
20231201,104200,2607191430,17420,17410,17420,17410,211
20231201,104100,2603516320,17410,17340,17410,17340,1335
20231201,104000,2580320780,17330,17290,17330,17280,828
20231201,103900,2565996310,17300,17300,17300,17290,200
20231201,103800,2562536410,17300,17300,17320,17300,576
20231201,103700,2552571110,17300,17340,17340,17300,702
20231201,103600,2540411760,17340,17340,17340,17330,121
20231201,103500,2538314340,17330,17350,17350,17330,394
20231201,103400,2531483550,17360,17390,17390,17350,509
20231201,103300,2522640170,17400,17390,17400,17390,300
20231201,103200,2517423160,17390,17400,17400,17390,90
20231201,103100,2515857530,17430,17430,17430,17390,917
20231201,103000,2499887930,17440,17430,17440,17430,65
20231201,102900,2498754830,17380,17390,17410,17380,647
20231201,102800,2487496960,17390,17420,17420,17300,3606
20231201,102700,2424786420,17450,17430,17450,17410,514
20231201,102600,2415828320,17410,17400,17430,17400,1422
20231201,102500,2391078430,17400,17310,17410,17300,2808
20231201,102400,2342259390,17310,17280,17310,17280,989
20231201,102300,2325156370,17290,17300,17300,17250,225
20231201,102200,2321268990,17300,17290,17300,17290,287
20231201,102100,2316305270,17290,17230,17300,17200,2106
20231201,102000,2279905250,17200,17150,17230,17150,3454
20231201,101900,2220527090,17110,17110,17110,17110,167
20231201,101800,2217669720,17120,17110,17120,17110,19
20231201,101700,2217344590,17110,17110,17140,17110,421
20231201,101600,2210135880,17120,17110,17120,17100,877
20231201,101500,2195136020,17150,17110,17150,17100,246
20231201,101400,2190928020,17110,17170,17170,17100,2689
20231201,101300,2144874600,17170,17180,17180,17170,625
20231201,101200,2134139420,17190,17200,17200,17190,696
20231201,101100,2122174160,17200,17200,17200,17190,176
20231201,101000,2119148410,17200,17190,17210,17180,916
20231201,100900,2103399100,17190,17180,17200,17180,305
20231201,100800,2098156590,17180,17190,17200,17180,705
20231201,100700,2086037140,17190,17200,17200,17190,384
20231201,100600,2079435000,17200,17210,17210,17200,2469
20231201,100500,2036967900,17210,17220,17220,17200,384
20231201,100400,2030360160,17220,17220,17220,17220,216
20231201,100300,2026640640,17220,17240,17240,17220,301
20231201,100200,2021454760,17230,17240,17250,17230,346
20231201,100100,2015491720,17260,17250,17260,17230,809
20231201,100000,2001544580,17260,17270,17280,17240,1354
20231201,095900,1978180720,17270,17270,17310,17270,26
20231201,095800,1977731660,17310,17350,17350,17310,304
20231201,095700,1972459960,17350,17300,17350,17300,105
20231201,095600,1970639470,17260,17270,17310,17230,1911
20231201,095500,1937679580,17270,17310,17330,17270,509
20231201,095400,1928874620,17310,17350,17350,17310,54
20231201,095300,1927937800,17300,17250,17340,17250,1260
20231201,095200,1906138670,17240,17260,17270,17220,822
20231201,095100,1891974320,17230,17290,17290,17230,1408
20231201,095000,1867665900,17290,17260,17320,17260,230
20231201,094900,1863689520,17330,17240,17330,17240,1884
20231201,094800,1831155310,17240,17400,17400,17240,2632
20231201,094700,1785513870,17390,17190,17410,17190,3179
20231201,094600,1730411450,17190,17330,17330,17150,3556
20231201,094500,1669110690,17330,17500,17550,17330,6146
20231201,094400,1562158000,17550,17500,17580,17400,3496
20231201,094300,1501023560,17500,17570,17650,17500,5937
20231201,094200,1396502730,17650,17580,17680,17550,4307
20231201,094100,1320665970,17580,17550,17650,17550,3639
20231201,094000,1256598320,17550,17370,17640,17370,7627
20231201,093900,1122845650,17360,17330,17400,17320,3595
20231201,093800,1060325760,17310,17300,17350,17270,1599
20231201,093700,1032648560,17300,17220,17340,17220,5139
20231201,093600,943756110,17280,17210,17320,17180,5110
20231201,093500,855612450,17220,17110,17230,17110,3414
20231201,093400,796913040,17180,17100,17180,17080,4386
20231201,093300,721813970,17100,16870,17100,16870,8788
20231201,093200,572302150,16850,16850,16860,16840,469
20231201,093100,564400590,16850,16830,16860,16830,326
20231201,093000,558911360,16840,16780,16840,16780,95
20231201,092900,557317200,16850,16800,16850,16800,309
20231201,092800,552112410,16800,16740,16800,16740,151
20231201,092700,549578650,16750,16740,16780,16740,370
20231201,092600,543381160,16780,16840,16880,16780,1223
20231201,092500,522813720,16880,16870,16940,16870,123
20231201,092400,520737230,16880,16770,16970,16770,8873
20231201,092300,370971690,16750,16700,16750,16700,1252
20231201,092200,350013830,16690,16630,16690,16630,567
20231201,092100,340556640,16630,16610,16630,16610,168
20231201,092000,337764670,16610,16620,16620,16610,34
20231201,091900,337199920,16620,16610,16620,16610,5
20231201,091800,337116840,16610,16570,16610,16570,40
20231201,091700,336453970,16570,16630,16680,16570,1971
20231201,091600,303763200,16680,16650,16690,16650,663
20231201,091500,292704130,16690,16690,16720,16690,1501
20231201,091400,267649570,16700,16650,16720,16650,1330
20231201,091300,245454560,16650,16620,16650,16580,945
20231201,091200,229768890,16620,16540,16620,16540,549
20231201,091100,220658540,16540,16590,16590,16540,61
20231201,091000,219649010,16590,16600,16600,16540,13
20231201,090900,219433280,16610,16540,16610,16540,197
20231201,090800,216172230,16530,16490,16530,16490,411
20231201,090700,209382750,16460,16490,16490,16460,71
20231201,090600,208213580,16560,16560,16560,16560,15
20231201,090500,207965180,16570,16410,16570,16400,1804
20231201,090400,178280310,16410,16490,16490,16410,1564
20231201,090300,152534350,16480,16570,16570,16480,4038
20231201,090200,85884620,16660,16710,16710,16530,3937
20231201,090100,20171400,16710,16790,16790,16690,535
20231201,090000,11237090,16690,16510,16800,16500,648