KissMeData/014190/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,185900,374369505,1717,1717,1717,1717,9513
20231201,185800,374369505,1717,1717,1717,1717,0
20231201,185700,374369505,1717,1717,1717,1717,0
20231201,185600,374369505,1717,1717,1717,1717,0
20231201,185500,374369505,1717,1717,1717,1717,0
20231201,185400,374369505,1717,1717,1717,1717,0
20231201,185300,374369505,1717,1717,1717,1717,0
20231201,185200,374369505,1717,1717,1717,1717,0
20231201,185100,374369505,1717,1717,1717,1717,0
20231201,185000,374369505,1717,1717,1717,1717,0
20231201,184900,374369505,1717,1717,1717,1717,0
20231201,184800,374369505,1717,1717,1717,1717,0
20231201,184700,374369505,1717,1717,1717,1717,0
20231201,184600,374369505,1717,1717,1717,1717,0
20231201,184500,374369505,1717,1717,1717,1717,0
20231201,184400,374369505,1717,1717,1717,1717,0
20231201,184300,374369505,1717,1717,1717,1717,0
20231201,184200,374369505,1717,1717,1717,1717,0
20231201,184100,374369505,1717,1717,1717,1717,0
20231201,184000,374369505,1717,1717,1717,1717,0
20231201,183900,374369505,1717,1717,1717,1717,0
20231201,183800,374369505,1717,1717,1717,1717,0
20231201,183700,374369505,1717,1717,1717,1717,0
20231201,183600,374369505,1717,1717,1717,1717,0
20231201,183500,374369505,1717,1717,1717,1717,0
20231201,183400,374369505,1717,1717,1717,1717,0
20231201,183300,374369505,1717,1717,1717,1717,0
20231201,183200,374369505,1717,1717,1717,1717,0
20231201,183100,374369505,1717,1717,1717,1717,0
20231201,183000,374369505,1717,1717,1717,1717,0
20231201,182900,374369505,1717,1717,1717,1717,9513
20231201,182800,374369505,1717,1717,1717,1717,0
20231201,182700,374369505,1717,1717,1717,1717,0
20231201,182600,374369505,1717,1717,1717,1717,0
20231201,182500,374369505,1717,1717,1717,1717,0
20231201,182400,374369505,1717,1717,1717,1717,0
20231201,182300,374369505,1717,1717,1717,1717,0
20231201,182200,374369505,1717,1717,1717,1717,0
20231201,182100,374369505,1717,1717,1717,1717,0
20231201,182000,374369505,1717,1717,1717,1717,0
20231201,181900,374369505,1717,1717,1717,1717,0
20231201,181800,374369505,1717,1717,1717,1717,0
20231201,181700,374369505,1717,1717,1717,1717,0
20231201,181600,374369505,1717,1717,1717,1717,0
20231201,181500,374369505,1717,1717,1717,1717,0
20231201,181400,374369505,1717,1717,1717,1717,0
20231201,181300,374369505,1717,1717,1717,1717,0
20231201,181200,374369505,1717,1717,1717,1717,0
20231201,181100,374369505,1717,1717,1717,1717,0
20231201,181000,374369505,1717,1717,1717,1717,0
20231201,180900,374369505,1717,1717,1717,1717,0
20231201,180800,374369505,1717,1717,1717,1717,0
20231201,180700,374369505,1717,1717,1717,1717,0
20231201,180600,374369505,1717,1717,1717,1717,0
20231201,180500,374369505,1717,1717,1717,1717,0
20231201,180400,374369505,1717,1717,1717,1717,0
20231201,180300,374369505,1717,1717,1717,1717,0
20231201,180200,374369505,1717,1717,1717,1717,0
20231201,180100,374369505,1717,1717,1717,1717,0
20231201,180000,374369505,1717,1717,1717,1717,0
20231201,175900,374369505,1717,1717,1717,1717,9513
20231201,175800,374369505,1717,1717,1717,1717,0
20231201,175700,374369505,1717,1717,1717,1717,0
20231201,175600,374369505,1717,1717,1717,1717,0
20231201,175500,374369505,1717,1717,1717,1717,0
20231201,175400,374369505,1717,1717,1717,1717,0
20231201,175300,374369505,1717,1717,1717,1717,0
20231201,175200,374369505,1717,1717,1717,1717,0
20231201,175100,374369505,1717,1717,1717,1717,0
20231201,175000,374369505,1717,1717,1717,1717,0
20231201,174900,374369505,1717,1717,1717,1717,0
20231201,174800,374369505,1717,1717,1717,1717,0
20231201,174700,374369505,1717,1717,1717,1717,0
20231201,174600,374369505,1717,1717,1717,1717,0
20231201,174500,374369505,1717,1717,1717,1717,0
20231201,174400,374369505,1717,1717,1717,1717,0
20231201,174300,374369505,1717,1717,1717,1717,0
20231201,174200,374369505,1717,1717,1717,1717,0
20231201,174100,374369505,1717,1717,1717,1717,0
20231201,174000,374369505,1717,1717,1717,1717,0
20231201,173900,374369505,1717,1717,1717,1717,0
20231201,173800,374369505,1717,1717,1717,1717,0
20231201,173700,374369505,1717,1717,1717,1717,0
20231201,173600,374369505,1717,1717,1717,1717,0
20231201,173500,374369505,1717,1717,1717,1717,0
20231201,173400,374369505,1717,1717,1717,1717,0
20231201,173300,374369505,1717,1717,1717,1717,0
20231201,173200,374369505,1717,1717,1717,1717,0
20231201,173100,374369505,1717,1717,1717,1717,0
20231201,173000,374369505,1717,1717,1717,1717,0
20231201,172900,374369505,1717,1717,1717,1717,9513
20231201,172800,374369505,1717,1717,1717,1717,0
20231201,172700,374369505,1717,1717,1717,1717,0
20231201,172600,374369505,1717,1717,1717,1717,0
20231201,172500,374369505,1717,1717,1717,1717,0
20231201,172400,374369505,1717,1717,1717,1717,0
20231201,172300,374369505,1717,1717,1717,1717,0
20231201,172200,374369505,1717,1717,1717,1717,0
20231201,172100,374369505,1717,1717,1717,1717,0
20231201,172000,374369505,1717,1717,1717,1717,0
20231201,171900,374369505,1717,1717,1717,1717,0
20231201,171800,374369505,1717,1717,1717,1717,0
20231201,171700,374369505,1717,1717,1717,1717,0
20231201,171600,374369505,1717,1717,1717,1717,0
20231201,171500,374369505,1717,1717,1717,1717,0
20231201,171400,374369505,1717,1717,1717,1717,0
20231201,171300,374369505,1717,1717,1717,1717,0
20231201,171200,374369505,1717,1717,1717,1717,0
20231201,171100,374369505,1717,1717,1717,1717,0
20231201,171000,374369505,1717,1717,1717,1717,0
20231201,170900,374369505,1717,1717,1717,1717,0
20231201,170800,374369505,1717,1717,1717,1717,0
20231201,170700,374369505,1717,1717,1717,1717,0
20231201,170600,374369505,1717,1717,1717,1717,0
20231201,170500,374369505,1717,1717,1717,1717,0
20231201,170400,374369505,1717,1717,1717,1717,0
20231201,170300,374369505,1717,1717,1717,1717,0
20231201,170200,374369505,1717,1717,1717,1717,0
20231201,170100,374369505,1717,1717,1717,1717,0
20231201,170000,374369505,1717,1717,1717,1717,0
20231201,165900,374369505,1717,1717,1717,1717,9513
20231201,165800,374369505,1717,1717,1717,1717,0
20231201,165700,374369505,1717,1717,1717,1717,0
20231201,165600,374369505,1717,1717,1717,1717,0
20231201,165500,374369505,1717,1717,1717,1717,0
20231201,165400,374369505,1717,1717,1717,1717,0
20231201,165300,374369505,1717,1717,1717,1717,0
20231201,165200,374369505,1717,1717,1717,1717,0
20231201,165100,374369505,1717,1717,1717,1717,0
20231201,165000,374369505,1717,1717,1717,1717,0
20231201,164900,374369505,1717,1717,1717,1717,0
20231201,164800,374369505,1717,1717,1717,1717,0
20231201,164700,374369505,1717,1717,1717,1717,0
20231201,164600,374369505,1717,1717,1717,1717,0
20231201,164500,374369505,1717,1717,1717,1717,0
20231201,164400,374369505,1717,1717,1717,1717,0
20231201,164300,374369505,1717,1717,1717,1717,0
20231201,164200,374369505,1717,1717,1717,1717,0
20231201,164100,374369505,1717,1717,1717,1717,0
20231201,164000,374369505,1717,1717,1717,1717,0
20231201,163900,374369505,1717,1717,1717,1717,0
20231201,163800,374369505,1717,1717,1717,1717,0
20231201,163700,374369505,1717,1717,1717,1717,0
20231201,163600,374369505,1717,1717,1717,1717,0
20231201,163500,374369505,1717,1717,1717,1717,0
20231201,163400,374369505,1717,1717,1717,1717,0
20231201,163300,374369505,1717,1717,1717,1717,0
20231201,163200,374369505,1717,1717,1717,1717,0
20231201,163100,374369505,1717,1717,1717,1717,0
20231201,163000,374369505,1717,1717,1717,1717,0
20231201,162900,374369505,1717,1717,1717,1717,9513
20231201,162800,374369505,1717,1717,1717,1717,0
20231201,162700,374369505,1717,1717,1717,1717,0
20231201,162600,374369505,1717,1717,1717,1717,0
20231201,162500,374369505,1717,1717,1717,1717,0
20231201,162400,374369505,1717,1717,1717,1717,0
20231201,162300,374369505,1717,1717,1717,1717,0
20231201,162200,374369505,1717,1717,1717,1717,0
20231201,162100,374369505,1717,1717,1717,1717,0
20231201,162000,374369505,1717,1717,1717,1717,0
20231201,161900,374369505,1717,1717,1717,1717,0
20231201,161800,374369505,1717,1717,1717,1717,0
20231201,161700,374369505,1717,1717,1717,1717,0
20231201,161600,374369505,1717,1717,1717,1717,0
20231201,161500,374369505,1717,1717,1717,1717,0
20231201,161400,374369505,1717,1717,1717,1717,0
20231201,161300,374369505,1717,1717,1717,1717,0
20231201,161200,374369505,1717,1717,1717,1717,0
20231201,161100,374369505,1717,1717,1717,1717,0
20231201,161000,374369505,1717,1717,1717,1717,0
20231201,160900,374369505,1717,1717,1717,1717,0
20231201,160800,374369505,1717,1717,1717,1717,0
20231201,160700,374369505,1717,1717,1717,1717,0
20231201,160600,374369505,1717,1717,1717,1717,0
20231201,160500,374369505,1717,1717,1717,1717,0
20231201,160400,374369505,1717,1717,1717,1717,0
20231201,160300,374369505,1717,1717,1717,1717,0
20231201,160200,374369505,1717,1717,1717,1717,0
20231201,160100,374369505,1717,1717,1717,1717,0
20231201,160000,374369505,1717,1717,1717,1717,0
20231201,155900,374369505,1717,1717,1717,1717,9513
20231201,155800,374369505,1717,1717,1717,1717,0
20231201,155700,374369505,1717,1717,1717,1717,0
20231201,155600,374369505,1717,1717,1717,1717,0
20231201,155500,374369505,1717,1717,1717,1717,0
20231201,155400,374369505,1717,1717,1717,1717,0
20231201,155300,374369505,1717,1717,1717,1717,0
20231201,155200,374369505,1717,1717,1717,1717,0
20231201,155100,374369505,1717,1717,1717,1717,0
20231201,155000,374369505,1717,1717,1717,1717,0
20231201,154900,374369505,1717,1717,1717,1717,0
20231201,154800,374369505,1717,1717,1717,1717,0
20231201,154700,374369505,1717,1717,1717,1717,0
20231201,154600,374369505,1717,1717,1717,1717,0
20231201,154500,374369505,1717,1717,1717,1717,0
20231201,154400,374369505,1717,1717,1717,1717,0
20231201,154300,374369505,1717,1717,1717,1717,0
20231201,154200,374369505,1717,1717,1717,1717,0
20231201,154100,374369505,1717,1717,1717,1717,0
20231201,154000,374369505,1717,1717,1717,1717,0
20231201,153900,374369505,1717,1717,1717,1717,0
20231201,153800,374369505,1717,1717,1717,1717,0
20231201,153700,374369505,1717,1717,1717,1717,0
20231201,153600,374369505,1717,1717,1717,1717,0
20231201,153500,374369505,1717,1717,1717,1717,0
20231201,153400,374369505,1717,1717,1717,1717,0
20231201,153300,374369505,1717,1717,1717,1717,0
20231201,153200,374369505,1717,1717,1717,1717,0
20231201,153100,374369505,1717,1717,1717,1717,0
20231201,153000,374369505,1717,1717,1717,1717,9513
20231201,152900,358035684,1717,1717,1717,1717,0
20231201,152800,358035684,1717,1717,1717,1717,0
20231201,152700,358035684,1717,1717,1717,1717,0
20231201,152600,358035684,1717,1717,1717,1717,0
20231201,152500,358035684,1717,1717,1717,1717,0
20231201,152400,358035684,1717,1717,1717,1717,0
20231201,152300,358035684,1717,1717,1717,1717,0
20231201,152200,358035684,1717,1717,1717,1717,0
20231201,152100,358035684,1717,1717,1717,1717,0
20231201,152000,358035684,1717,1717,1717,1717,0
20231201,151900,358035684,1717,1717,1717,1716,374
20231201,151800,357393593,1716,1717,1717,1716,99
20231201,151700,357223625,1723,1723,1723,1717,386
20231201,151600,356560432,1723,1720,1723,1717,84
20231201,151500,356416186,1724,1724,1724,1724,0
20231201,151400,356416186,1724,1717,1724,1717,3671
20231201,151300,350113066,1715,1718,1718,1715,9790
20231201,151200,333301121,1724,1724,1724,1724,1
20231201,151100,333299397,1717,1720,1724,1717,3901
20231201,151000,326596544,1725,1721,1725,1720,1001
20231201,150900,324874816,1722,1722,1722,1722,500
20231201,150800,324013816,1722,1722,1722,1722,0
20231201,150700,324013816,1722,1722,1722,1722,7
20231201,150600,324001762,1719,1722,1722,1719,145
20231201,150500,323752501,1718,1718,1718,1718,0
20231201,150400,323752501,1718,1719,1719,1718,1649
20231201,150300,320919375,1720,1721,1721,1719,3537
20231201,150200,314838388,1722,1722,1722,1722,0
20231201,150100,314838388,1722,1722,1722,1722,0
20231201,150000,314838388,1722,1722,1722,1722,117
20231201,145900,314636914,1720,1720,1720,1720,0
20231201,145800,314636914,1720,1722,1722,1720,139
20231201,145700,314397822,1720,1721,1721,1720,1036
20231201,145600,312615603,1721,1721,1721,1721,1098
20231201,145500,310725945,1720,1721,1721,1720,1255
20231201,145400,308566096,1720,1720,1720,1720,800
20231201,145300,307190096,1721,1721,1721,1721,0
20231201,145200,307190096,1721,1721,1721,1721,1708
20231201,145100,304250628,1721,1722,1722,1721,578
20231201,145000,303255834,1724,1724,1724,1724,0
20231201,144900,303255834,1724,1722,1724,1722,1061
20231201,144800,301428790,1722,1722,1722,1722,60
20231201,144700,301325470,1723,1723,1723,1723,205
20231201,144600,300972255,1723,1723,1723,1723,100
20231201,144500,300799955,1723,1724,1724,1723,1182
20231201,144400,298763219,1723,1724,1724,1723,1663
20231201,144300,295897428,1724,1724,1724,1724,447
20231201,144200,295126800,1724,1724,1724,1724,127
20231201,144100,294907852,1725,1725,1725,1725,0
20231201,144000,294907852,1725,1724,1725,1724,1142
20231201,143900,292938044,1723,1723,1723,1723,14
20231201,143800,292913922,1723,1723,1723,1723,100
20231201,143700,292741622,1723,1724,1724,1723,1430
20231201,143600,290277101,1727,1727,1727,1727,0
20231201,143500,290277101,1727,1727,1727,1727,0
20231201,143400,290277101,1727,1727,1727,1727,0
20231201,143300,290277101,1727,1727,1727,1727,10
20231201,143200,290259831,1728,1728,1728,1728,0
20231201,143100,290259831,1728,1728,1728,1728,3
20231201,143000,290254647,1728,1728,1728,1728,232
20231201,142900,289853751,1728,1728,1728,1728,0
20231201,142800,289853751,1728,1728,1728,1725,84
20231201,142700,289708746,1727,1727,1728,1727,85
20231201,142600,289561946,1725,1727,1727,1725,965
20231201,142500,287897225,1727,1727,1727,1727,0
20231201,142400,287897225,1727,1727,1727,1727,0
20231201,142300,287897225,1727,1727,1727,1727,0
20231201,142200,287897225,1727,1725,1727,1725,370
20231201,142100,287258355,1725,1725,1725,1725,135
20231201,142000,287025480,1725,1725,1725,1725,0
20231201,141900,287025480,1725,1725,1725,1725,0
20231201,141800,287025480,1725,1725,1725,1725,0
20231201,141700,287025480,1725,1725,1725,1725,212
20231201,141600,286659780,1725,1725,1725,1725,0
20231201,141500,286659780,1725,1725,1725,1725,1159
20231201,141400,284660505,1725,1725,1725,1725,38
20231201,141300,284594955,1727,1727,1727,1727,0
20231201,141200,284594955,1727,1727,1727,1727,0
20231201,141100,284594955,1727,1727,1727,1727,0
20231201,141000,284594955,1727,1727,1727,1727,1
20231201,140900,284593228,1727,1727,1727,1727,400
20231201,140800,283902428,1727,1727,1727,1727,32
20231201,140700,283847164,1727,1727,1727,1727,0
20231201,140600,283847164,1727,1727,1727,1727,0
20231201,140500,283847164,1727,1727,1727,1727,232
20231201,140400,283446500,1725,1726,1726,1725,291
20231201,140300,282944274,1725,1725,1725,1725,0
20231201,140200,282944274,1725,1725,1725,1725,124
20231201,140100,282730374,1725,1725,1725,1725,0
20231201,140000,282730374,1725,1725,1725,1725,30
20231201,135900,282678624,1725,1726,1726,1725,1681
20231201,135800,279778648,1728,1728,1728,1728,2
20231201,135700,279775192,1728,1728,1728,1728,0
20231201,135600,279775192,1728,1728,1728,1728,0
20231201,135500,279775192,1728,1728,1728,1728,0
20231201,135400,279775192,1728,1728,1728,1728,0
20231201,135300,279775192,1728,1728,1728,1728,173
20231201,135200,279476248,1728,1728,1728,1728,38
20231201,135100,279410584,1728,1728,1728,1728,0
20231201,135000,279410584,1728,1728,1728,1728,0
20231201,134900,279410584,1728,1728,1728,1728,0
20231201,134800,279410584,1728,1728,1728,1728,100
20231201,134700,279237784,1729,1729,1729,1729,0
20231201,134600,279237784,1729,1729,1729,1729,0
20231201,134500,279237784,1729,1729,1729,1729,50
20231201,134400,279151334,1729,1729,1729,1729,0
20231201,134300,279151334,1729,1729,1729,1729,57
20231201,134200,279052781,1729,1729,1729,1729,30
20231201,134100,279000911,1729,1729,1729,1729,0
20231201,134000,279000911,1729,1729,1729,1729,232
20231201,133900,278599783,1726,1726,1726,1726,0
20231201,133800,278599783,1726,1726,1726,1726,231
20231201,133700,278201077,1729,1729,1729,1729,1
20231201,133600,278199348,1730,1730,1730,1730,0
20231201,133500,278199348,1730,1730,1730,1730,0
20231201,133400,278199348,1730,1730,1730,1730,0
20231201,133300,278199348,1730,1730,1730,1730,0
20231201,133200,278199348,1730,1730,1730,1730,0
20231201,133100,278199348,1730,1730,1730,1730,0
20231201,133000,278199348,1730,1730,1730,1730,0
20231201,132900,278199348,1730,1728,1730,1725,2757
20231201,132800,273441091,1729,1729,1729,1729,0
20231201,132700,273441091,1729,1729,1729,1729,1
20231201,132600,273439362,1730,1730,1730,1730,0
20231201,132500,273439362,1730,1730,1730,1730,2
20231201,132400,273435902,1730,1730,1730,1730,1
20231201,132300,273434172,1729,1727,1729,1727,1030
20231201,132200,271655322,1729,1729,1729,1729,12
20231201,132100,271634574,1729,1729,1729,1729,118
20231201,132000,271430552,1730,1730,1730,1730,0
20231201,131900,271430552,1730,1730,1730,1730,3
20231201,131800,271425362,1730,1730,1730,1730,1
20231201,131700,271423632,1726,1726,1726,1726,0
20231201,131600,271423632,1726,1726,1726,1726,124
20231201,131500,271209608,1730,1730,1730,1730,232
20231201,131400,270808248,1730,1730,1730,1730,0
20231201,131300,270808248,1730,1730,1730,1730,1
20231201,131200,270806518,1730,1730,1730,1730,0
20231201,131100,270806518,1730,1730,1730,1730,0
20231201,131000,270806518,1730,1730,1730,1730,6
20231201,130900,270796138,1730,1727,1730,1726,1701
20231201,130800,267860204,1727,1727,1727,1727,830
20231201,130700,266426794,1730,1730,1730,1730,0
20231201,130600,266426794,1730,1730,1730,1730,6
20231201,130500,266416414,1730,1730,1730,1730,0
20231201,130400,266416414,1730,1730,1730,1730,0
20231201,130300,266416414,1730,1730,1730,1730,0
20231201,130200,266416414,1730,1730,1730,1727,212
20231201,130100,266049681,1727,1727,1727,1727,0
20231201,130000,266049681,1727,1727,1727,1727,0
20231201,125900,266049681,1727,1727,1727,1727,0
20231201,125800,266049681,1727,1727,1727,1727,0
20231201,125700,266049681,1727,1731,1731,1727,54
20231201,125600,265956403,1727,1727,1727,1727,20
20231201,125500,265921863,1732,1732,1732,1732,0
20231201,125400,265921863,1732,1732,1732,1732,0
20231201,125300,265921863,1732,1732,1732,1732,0
20231201,125200,265921863,1732,1732,1732,1732,0
20231201,125100,265921863,1732,1732,1732,1732,0
20231201,125000,265921863,1732,1731,1732,1731,232
20231201,124900,265520139,1726,1725,1726,1725,3348
20231201,124800,259742491,1726,1726,1726,1726,1110
20231201,124700,257826631,1730,1730,1730,1730,174
20231201,124600,257525611,1730,1730,1730,1730,18
20231201,124500,257494471,1730,1731,1732,1730,1607
20231201,124400,254712516,1730,1730,1730,1730,0
20231201,124300,254712516,1730,1730,1730,1730,0
20231201,124200,254712516,1730,1730,1730,1730,0
20231201,124100,254712516,1730,1730,1730,1730,0
20231201,124000,254712516,1730,1730,1730,1730,0
20231201,123900,254712516,1730,1729,1730,1729,304
20231201,123800,254186602,1725,1725,1725,1725,0
20231201,123700,254186602,1725,1725,1725,1725,0
20231201,123600,254186602,1725,1725,1725,1725,200
20231201,123500,253841602,1725,1725,1725,1725,50
20231201,123400,253755352,1725,1727,1727,1725,180
20231201,123300,253444704,1731,1731,1731,1731,0
20231201,123200,253444704,1731,1731,1731,1731,0
20231201,123100,253444704,1731,1731,1731,1731,230
20231201,123000,253046574,1731,1731,1731,1731,25
20231201,122900,253003299,1732,1732,1732,1732,0
20231201,122800,253003299,1732,1732,1732,1732,0
20231201,122700,253003299,1732,1732,1732,1732,0
20231201,122600,253003299,1732,1732,1732,1732,0
20231201,122500,253003299,1732,1732,1732,1732,232
20231201,122400,252601475,1726,1726,1726,1726,136
20231201,122300,252366739,1726,1731,1731,1726,4400
20231201,122200,244765136,1731,1731,1731,1731,0
20231201,122100,244765136,1731,1731,1731,1731,0
20231201,122000,244765136,1731,1731,1731,1731,0
20231201,121900,244765136,1731,1731,1731,1731,200
20231201,121800,244418936,1732,1732,1732,1732,11
20231201,121700,244399884,1732,1731,1732,1731,6
20231201,121600,244389493,1732,1732,1732,1732,1
20231201,121500,244387761,1731,1731,1731,1731,122
20231201,121400,244176579,1731,1731,1731,1731,297
20231201,121300,243662472,1732,1732,1732,1732,0
20231201,121200,243662472,1732,1732,1732,1732,0
20231201,121100,243662472,1732,1732,1732,1732,0
20231201,121000,243662472,1732,1733,1733,1732,102
20231201,120900,243485806,1731,1731,1731,1731,0
20231201,120800,243485806,1731,1731,1731,1731,0
20231201,120700,243485806,1731,1731,1731,1731,0
20231201,120600,243485806,1731,1731,1731,1731,0
20231201,120500,243485806,1731,1731,1731,1731,139
20231201,120400,243245197,1733,1733,1733,1733,0
20231201,120300,243245197,1733,1733,1733,1733,0
20231201,120200,243245197,1733,1733,1733,1733,9
20231201,120100,243229600,1734,1734,1734,1734,0
20231201,120000,243229600,1734,1734,1734,1734,233
20231201,115900,242825578,1734,1734,1734,1734,13
20231201,115800,242803036,1734,1734,1734,1734,4
20231201,115700,242796100,1734,1734,1734,1734,4
20231201,115600,242789164,1734,1735,1735,1734,103
20231201,115500,242610480,1734,1734,1734,1734,7
20231201,115400,242598342,1734,1734,1734,1734,5
20231201,115300,242589672,1734,1735,1735,1734,85
20231201,115200,242442227,1735,1735,1735,1735,8
20231201,115100,242428347,1735,1735,1735,1735,1
20231201,115000,242426612,1735,1735,1735,1735,0
20231201,114900,242426612,1735,1729,1735,1729,151
20231201,114800,242165527,1729,1729,1729,1729,0
20231201,114700,242165527,1729,1730,1730,1729,118
20231201,114600,241961448,1735,1735,1735,1735,0
20231201,114500,241961448,1735,1735,1735,1735,0
20231201,114400,241961448,1735,1735,1735,1735,1
20231201,114300,241959713,1735,1735,1735,1735,122
20231201,114200,241748043,1735,1735,1735,1735,0
20231201,114100,241748043,1735,1735,1735,1735,0
20231201,114000,241748043,1735,1735,1735,1735,3
20231201,113900,241742838,1736,1736,1736,1736,0
20231201,113800,241742838,1736,1736,1736,1736,0
20231201,113700,241742838,1736,1736,1736,1736,8
20231201,113600,241728950,1737,1737,1737,1737,0
20231201,113500,241728950,1737,1729,1737,1729,237
20231201,113400,241317767,1729,1731,1731,1729,3316
20231201,113300,235583753,1731,1731,1731,1731,700
20231201,113200,234372053,1731,1731,1731,1731,0
20231201,113100,234372053,1731,1731,1731,1731,0
20231201,113000,234372053,1731,1731,1731,1731,1
20231201,112900,234370322,1729,1729,1729,1729,0
20231201,112800,234370322,1729,1729,1729,1729,0
20231201,112700,234370322,1729,1729,1729,1729,237
20231201,112600,233960549,1730,1730,1730,1730,9
20231201,112500,233944979,1730,1730,1730,1730,0
20231201,112400,233944979,1730,1730,1730,1730,100
20231201,112300,233771979,1730,1730,1730,1730,0
20231201,112200,233771979,1730,1730,1730,1730,0
20231201,112100,233771979,1730,1730,1730,1730,0
20231201,112000,233771979,1730,1730,1730,1730,0
20231201,111900,233771979,1730,1730,1730,1730,50
20231201,111800,233685479,1730,1730,1730,1730,0
20231201,111700,233685479,1730,1729,1730,1729,557
20231201,111600,232722290,1729,1729,1729,1729,1862
20231201,111500,229502892,1729,1729,1729,1729,580
20231201,111400,228500072,1729,1729,1729,1729,70
20231201,111300,228379042,1729,1729,1729,1729,0
20231201,111200,228379042,1729,1729,1729,1729,1000
20231201,111100,226650042,1729,1729,1729,1729,0
20231201,111000,226650042,1729,1730,1731,1729,346
20231201,110900,226051571,1729,1729,1729,1729,49
20231201,110800,225966850,1729,1729,1729,1729,0
20231201,110700,225966850,1729,1729,1729,1729,1605
20231201,110600,223191805,1729,1722,1729,1721,1860
20231201,110500,219976775,1721,1721,1721,1721,0
20231201,110400,219976775,1721,1721,1721,1721,0
20231201,110300,219976775,1721,1721,1721,1721,872
20231201,110200,218476063,1721,1722,1722,1721,7500
20231201,110100,205568553,1721,1721,1721,1721,0
20231201,110000,205568553,1721,1721,1721,1721,0
20231201,105900,205568553,1721,1723,1723,1721,5000
20231201,105800,196960169,1722,1726,1726,1722,8000
20231201,105700,183177313,1725,1725,1725,1725,0
20231201,105600,183177313,1725,1731,1731,1725,3950
20231201,105500,176356284,1731,1731,1731,1731,0
20231201,105400,176356284,1731,1731,1731,1731,0
20231201,105300,176356284,1731,1731,1731,1731,0
20231201,105200,176356284,1731,1731,1731,1731,0
20231201,105100,176356284,1731,1731,1731,1729,165
20231201,105000,176070689,1731,1727,1731,1727,475
20231201,104900,175248584,1727,1730,1730,1727,1592
20231201,104800,172498823,1731,1731,1731,1731,0
20231201,104700,172498823,1731,1730,1731,1730,404
20231201,104600,171799527,1731,1731,1731,1731,0
20231201,104500,171799527,1731,1731,1731,1731,233
20231201,104400,171396204,1724,1724,1724,1724,0
20231201,104300,171396204,1724,1724,1724,1724,0
20231201,104200,171396204,1724,1725,1725,1724,100
20231201,104100,171223764,1731,1731,1731,1731,40
20231201,104000,171154524,1732,1732,1732,1732,0
20231201,103900,171154524,1732,1722,1732,1722,5576
20231201,103800,161552642,1723,1723,1723,1723,9097
20231201,103700,145878511,1723,1723,1723,1723,1000
20231201,103600,144155511,1722,1722,1722,1722,0
20231201,103500,144155511,1722,1722,1722,1722,797
20231201,103400,142783077,1723,1723,1723,1723,0
20231201,103300,142783077,1723,1724,1724,1723,570
20231201,103200,141800966,1723,1726,1726,1723,6693
20231201,103100,130265258,1737,1737,1737,1737,0
20231201,103000,130265258,1737,1737,1737,1737,0
20231201,102900,130265258,1737,1726,1737,1726,1001
20231201,102800,128537521,1724,1724,1724,1724,0
20231201,102700,128537521,1724,1727,1727,1724,5000
20231201,102600,119912738,1727,1728,1728,1727,50
20231201,102500,119826387,1738,1738,1738,1738,0
20231201,102400,119826387,1738,1737,1738,1737,300
20231201,102300,119305005,1737,1737,1737,1737,0
20231201,102200,119305005,1737,1736,1737,1736,2298
20231201,102100,115313401,1736,1736,1736,1736,48
20231201,102000,115230073,1736,1736,1736,1736,445
20231201,101900,114457553,1736,1736,1736,1736,0
20231201,101800,114457553,1736,1734,1736,1734,217
20231201,101700,114080881,1735,1735,1735,1735,10
20231201,101600,114063531,1735,1735,1735,1735,10
20231201,101500,114046181,1735,1735,1735,1735,1
20231201,101400,114044446,1725,1725,1725,1725,0
20231201,101300,114044446,1725,1725,1725,1725,0
20231201,101200,114044446,1725,1725,1725,1725,0
20231201,101100,114044446,1725,1724,1725,1724,663
20231201,101000,112901371,1724,1725,1725,1724,643
20231201,100900,111792618,1730,1730,1730,1730,0
20231201,100800,111792618,1730,1730,1730,1730,5
20231201,100700,111783968,1730,1729,1730,1724,3325
20231201,100600,106049135,1730,1730,1730,1730,0
20231201,100500,106049135,1730,1730,1730,1730,2
20231201,100400,106045675,1730,1730,1730,1730,9
20231201,100300,106030105,1730,1730,1730,1730,1
20231201,100200,106028375,1727,1727,1727,1727,1
20231201,100100,106026648,1737,1728,1737,1728,11
20231201,100000,106007573,1727,1727,1727,1727,36
20231201,095900,105945401,1727,1728,1728,1727,24
20231201,095800,105903945,1733,1732,1733,1732,2
20231201,095700,105900480,1728,1728,1728,1728,1
20231201,095600,105898752,1737,1737,1737,1737,1
20231201,095500,105897015,1738,1730,1738,1730,233
20231201,095400,105492094,1736,1736,1736,1736,0
20231201,095300,105492094,1736,1731,1736,1731,5
20231201,095200,105483422,1736,1733,1736,1733,4
20231201,095100,105476484,1736,1733,1736,1733,4
20231201,095000,105469546,1736,1733,1736,1733,8
20231201,094900,105455676,1736,1735,1738,1726,31
20231201,094800,105401885,1735,1735,1735,1735,1
20231201,094700,105400150,1725,1725,1725,1725,1
20231201,094600,105398425,1725,1725,1725,1725,0
20231201,094500,105398425,1725,1731,1735,1725,1365
20231201,094400,103030485,1724,1725,1725,1724,13
20231201,094300,103008071,1725,1726,1732,1724,2028
20231201,094200,99509757,1731,1727,1731,1725,22
20231201,094100,99471731,1726,1726,1726,1726,0
20231201,094000,99471731,1726,1732,1732,1724,2059
20231201,093900,95920747,1726,1728,1732,1726,22
20231201,093800,95882698,1726,1731,1731,1726,3002
20231201,093700,90700660,1734,1735,1735,1727,3
20231201,093600,90695464,1738,1728,1738,1728,252
20231201,093500,90259998,1738,1737,1738,1729,325
20231201,093400,89697983,1729,1729,1729,1729,0
20231201,093300,89697983,1729,1736,1736,1729,3714
20231201,093200,83252250,1729,1729,1729,1729,0
20231201,093100,83252250,1729,1730,1730,1729,1362
20231201,093000,80897069,1730,1739,1739,1730,148
20231201,092900,80639722,1739,1739,1739,1739,594
20231201,092800,79606756,1739,1739,1739,1739,1
20231201,092700,79605017,1729,1729,1729,1729,0
20231201,092600,79605017,1729,1729,1729,1729,1810
20231201,092500,76475527,1727,1729,1729,1727,38
20231201,092400,76409833,1729,1729,1729,1729,150
20231201,092300,76150483,1729,1738,1738,1729,102
20231201,092200,75973216,1738,1738,1738,1729,1801
20231201,092100,72857023,1739,1738,1739,1730,1591
20231201,092000,70100975,1743,1743,1743,1743,0
20231201,091900,70100975,1743,1743,1743,1743,0
20231201,091800,70100975,1743,1743,1743,1743,0
20231201,091700,70100975,1743,1741,1743,1741,1540
20231201,091600,67417195,1743,1743,1743,1743,0
20231201,091500,67417195,1743,1736,1744,1736,8
20231201,091400,67403283,1735,1734,1735,1734,1676
20231201,091300,64496985,1734,1725,1734,1725,656
20231201,091200,63365368,1725,1725,1734,1724,4079
20231201,091100,56332154,1725,1730,1730,1725,1296
20231201,091000,54095919,1730,1725,1730,1724,2719
20231201,090900,49396476,1725,1729,1729,1724,5227
20231201,090800,40380706,1731,1736,1736,1729,1202
20231201,090700,38300044,1736,1738,1738,1730,9603
20231201,090600,21653529,1745,1750,1750,1745,50
20231201,090500,21566059,1760,1760,1760,1760,0
20231201,090400,21566059,1760,1738,1764,1738,5185
20231201,090300,12484241,1739,1739,1739,1739,0
20231201,090200,12484241,1739,1739,1739,1739,0
20231201,090100,12484241,1739,1739,1739,1739,50
20231201,090000,12397291,1739,1739,1739,1735,7056