KissMeData/050960/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,192900,71980770,10370,10370,10370,10370,1265
20231201,192800,71980770,10370,10370,10370,10370,0
20231201,192700,71980770,10370,10370,10370,10370,0
20231201,192600,71980770,10370,10370,10370,10370,0
20231201,192500,71980770,10370,10370,10370,10370,0
20231201,192400,71980770,10370,10370,10370,10370,0
20231201,192300,71980770,10370,10370,10370,10370,0
20231201,192200,71980770,10370,10370,10370,10370,0
20231201,192100,71980770,10370,10370,10370,10370,0
20231201,192000,71980770,10370,10370,10370,10370,0
20231201,191900,71980770,10370,10370,10370,10370,0
20231201,191800,71980770,10370,10370,10370,10370,0
20231201,191700,71980770,10370,10370,10370,10370,0
20231201,191600,71980770,10370,10370,10370,10370,0
20231201,191500,71980770,10370,10370,10370,10370,0
20231201,191400,71980770,10370,10370,10370,10370,0
20231201,191300,71980770,10370,10370,10370,10370,0
20231201,191200,71980770,10370,10370,10370,10370,0
20231201,191100,71980770,10370,10370,10370,10370,0
20231201,191000,71980770,10370,10370,10370,10370,0
20231201,190900,71980770,10370,10370,10370,10370,0
20231201,190800,71980770,10370,10370,10370,10370,0
20231201,190700,71980770,10370,10370,10370,10370,0
20231201,190600,71980770,10370,10370,10370,10370,0
20231201,190500,71980770,10370,10370,10370,10370,0
20231201,190400,71980770,10370,10370,10370,10370,0
20231201,190300,71980770,10370,10370,10370,10370,0
20231201,190200,71980770,10370,10370,10370,10370,0
20231201,190100,71980770,10370,10370,10370,10370,0
20231201,190000,71980770,10370,10370,10370,10370,0
20231201,185900,71980770,10370,10370,10370,10370,1265
20231201,185800,71980770,10370,10370,10370,10370,0
20231201,185700,71980770,10370,10370,10370,10370,0
20231201,185600,71980770,10370,10370,10370,10370,0
20231201,185500,71980770,10370,10370,10370,10370,0
20231201,185400,71980770,10370,10370,10370,10370,0
20231201,185300,71980770,10370,10370,10370,10370,0
20231201,185200,71980770,10370,10370,10370,10370,0
20231201,185100,71980770,10370,10370,10370,10370,0
20231201,185000,71980770,10370,10370,10370,10370,0
20231201,184900,71980770,10370,10370,10370,10370,0
20231201,184800,71980770,10370,10370,10370,10370,0
20231201,184700,71980770,10370,10370,10370,10370,0
20231201,184600,71980770,10370,10370,10370,10370,0
20231201,184500,71980770,10370,10370,10370,10370,0
20231201,184400,71980770,10370,10370,10370,10370,0
20231201,184300,71980770,10370,10370,10370,10370,0
20231201,184200,71980770,10370,10370,10370,10370,0
20231201,184100,71980770,10370,10370,10370,10370,0
20231201,184000,71980770,10370,10370,10370,10370,0
20231201,183900,71980770,10370,10370,10370,10370,0
20231201,183800,71980770,10370,10370,10370,10370,0
20231201,183700,71980770,10370,10370,10370,10370,0
20231201,183600,71980770,10370,10370,10370,10370,0
20231201,183500,71980770,10370,10370,10370,10370,0
20231201,183400,71980770,10370,10370,10370,10370,0
20231201,183300,71980770,10370,10370,10370,10370,0
20231201,183200,71980770,10370,10370,10370,10370,0
20231201,183100,71980770,10370,10370,10370,10370,0
20231201,183000,71980770,10370,10370,10370,10370,0
20231201,182900,71980770,10370,10370,10370,10370,1265
20231201,182800,71980770,10370,10370,10370,10370,0
20231201,182700,71980770,10370,10370,10370,10370,0
20231201,182600,71980770,10370,10370,10370,10370,0
20231201,182500,71980770,10370,10370,10370,10370,0
20231201,182400,71980770,10370,10370,10370,10370,0
20231201,182300,71980770,10370,10370,10370,10370,0
20231201,182200,71980770,10370,10370,10370,10370,0
20231201,182100,71980770,10370,10370,10370,10370,0
20231201,182000,71980770,10370,10370,10370,10370,0
20231201,181900,71980770,10370,10370,10370,10370,0
20231201,181800,71980770,10370,10370,10370,10370,0
20231201,181700,71980770,10370,10370,10370,10370,0
20231201,181600,71980770,10370,10370,10370,10370,0
20231201,181500,71980770,10370,10370,10370,10370,0
20231201,181400,71980770,10370,10370,10370,10370,0
20231201,181300,71980770,10370,10370,10370,10370,0
20231201,181200,71980770,10370,10370,10370,10370,0
20231201,181100,71980770,10370,10370,10370,10370,0
20231201,181000,71980770,10370,10370,10370,10370,0
20231201,180900,71980770,10370,10370,10370,10370,0
20231201,180800,71980770,10370,10370,10370,10370,0
20231201,180700,71980770,10370,10370,10370,10370,0
20231201,180600,71980770,10370,10370,10370,10370,0
20231201,180500,71980770,10370,10370,10370,10370,0
20231201,180400,71980770,10370,10370,10370,10370,0
20231201,180300,71980770,10370,10370,10370,10370,0
20231201,180200,71980770,10370,10370,10370,10370,0
20231201,180100,71980770,10370,10370,10370,10370,0
20231201,180000,71980770,10370,10370,10370,10370,0
20231201,175900,71980770,10370,10370,10370,10370,1265
20231201,175800,71980770,10370,10370,10370,10370,0
20231201,175700,71980770,10370,10370,10370,10370,0
20231201,175600,71980770,10370,10370,10370,10370,0
20231201,175500,71980770,10370,10370,10370,10370,0
20231201,175400,71980770,10370,10370,10370,10370,0
20231201,175300,71980770,10370,10370,10370,10370,0
20231201,175200,71980770,10370,10370,10370,10370,0
20231201,175100,71980770,10370,10370,10370,10370,0
20231201,175000,71980770,10370,10370,10370,10370,0
20231201,174900,71980770,10370,10370,10370,10370,0
20231201,174800,71980770,10370,10370,10370,10370,0
20231201,174700,71980770,10370,10370,10370,10370,0
20231201,174600,71980770,10370,10370,10370,10370,0
20231201,174500,71980770,10370,10370,10370,10370,0
20231201,174400,71980770,10370,10370,10370,10370,0
20231201,174300,71980770,10370,10370,10370,10370,0
20231201,174200,71980770,10370,10370,10370,10370,0
20231201,174100,71980770,10370,10370,10370,10370,0
20231201,174000,71980770,10370,10370,10370,10370,0
20231201,173900,71980770,10370,10370,10370,10370,0
20231201,173800,71980770,10370,10370,10370,10370,0
20231201,173700,71980770,10370,10370,10370,10370,0
20231201,173600,71980770,10370,10370,10370,10370,0
20231201,173500,71980770,10370,10370,10370,10370,0
20231201,173400,71980770,10370,10370,10370,10370,0
20231201,173300,71980770,10370,10370,10370,10370,0
20231201,173200,71980770,10370,10370,10370,10370,0
20231201,173100,71980770,10370,10370,10370,10370,0
20231201,173000,71980770,10370,10370,10370,10370,0
20231201,172900,71980770,10370,10370,10370,10370,1265
20231201,172800,71980770,10370,10370,10370,10370,0
20231201,172700,71980770,10370,10370,10370,10370,0
20231201,172600,71980770,10370,10370,10370,10370,0
20231201,172500,71980770,10370,10370,10370,10370,0
20231201,172400,71980770,10370,10370,10370,10370,0
20231201,172300,71980770,10370,10370,10370,10370,0
20231201,172200,71980770,10370,10370,10370,10370,0
20231201,172100,71980770,10370,10370,10370,10370,0
20231201,172000,71980770,10370,10370,10370,10370,0
20231201,171900,71980770,10370,10370,10370,10370,0
20231201,171800,71980770,10370,10370,10370,10370,0
20231201,171700,71980770,10370,10370,10370,10370,0
20231201,171600,71980770,10370,10370,10370,10370,0
20231201,171500,71980770,10370,10370,10370,10370,0
20231201,171400,71980770,10370,10370,10370,10370,0
20231201,171300,71980770,10370,10370,10370,10370,0
20231201,171200,71980770,10370,10370,10370,10370,0
20231201,171100,71980770,10370,10370,10370,10370,0
20231201,171000,71980770,10370,10370,10370,10370,0
20231201,170900,71980770,10370,10370,10370,10370,0
20231201,170800,71980770,10370,10370,10370,10370,0
20231201,170700,71980770,10370,10370,10370,10370,0
20231201,170600,71980770,10370,10370,10370,10370,0
20231201,170500,71980770,10370,10370,10370,10370,0
20231201,170400,71980770,10370,10370,10370,10370,0
20231201,170300,71980770,10370,10370,10370,10370,0
20231201,170200,71980770,10370,10370,10370,10370,0
20231201,170100,71980770,10370,10370,10370,10370,0
20231201,170000,71980770,10370,10370,10370,10370,0
20231201,165900,71980770,10370,10370,10370,10370,1265
20231201,165800,71980770,10370,10370,10370,10370,0
20231201,165700,71980770,10370,10370,10370,10370,0
20231201,165600,71980770,10370,10370,10370,10370,0
20231201,165500,71980770,10370,10370,10370,10370,0
20231201,165400,71980770,10370,10370,10370,10370,0
20231201,165300,71980770,10370,10370,10370,10370,0
20231201,165200,71980770,10370,10370,10370,10370,0
20231201,165100,71980770,10370,10370,10370,10370,0
20231201,165000,71980770,10370,10370,10370,10370,0
20231201,164900,71980770,10370,10370,10370,10370,0
20231201,164800,71980770,10370,10370,10370,10370,0
20231201,164700,71980770,10370,10370,10370,10370,0
20231201,164600,71980770,10370,10370,10370,10370,0
20231201,164500,71980770,10370,10370,10370,10370,0
20231201,164400,71980770,10370,10370,10370,10370,0
20231201,164300,71980770,10370,10370,10370,10370,0
20231201,164200,71980770,10370,10370,10370,10370,0
20231201,164100,71980770,10370,10370,10370,10370,0
20231201,164000,71980770,10370,10370,10370,10370,0
20231201,163900,71980770,10370,10370,10370,10370,0
20231201,163800,71980770,10370,10370,10370,10370,0
20231201,163700,71980770,10370,10370,10370,10370,0
20231201,163600,71980770,10370,10370,10370,10370,0
20231201,163500,71980770,10370,10370,10370,10370,0
20231201,163400,71980770,10370,10370,10370,10370,0
20231201,163300,71980770,10370,10370,10370,10370,0
20231201,163200,71980770,10370,10370,10370,10370,0
20231201,163100,71980770,10370,10370,10370,10370,0
20231201,163000,71980770,10370,10370,10370,10370,0
20231201,162900,71980770,10370,10370,10370,10370,1265
20231201,162800,71980770,10370,10370,10370,10370,0
20231201,162700,71980770,10370,10370,10370,10370,0
20231201,162600,71980770,10370,10370,10370,10370,0
20231201,162500,71980770,10370,10370,10370,10370,0
20231201,162400,71980770,10370,10370,10370,10370,0
20231201,162300,71980770,10370,10370,10370,10370,0
20231201,162200,71980770,10370,10370,10370,10370,0
20231201,162100,71980770,10370,10370,10370,10370,0
20231201,162000,71980770,10370,10370,10370,10370,0
20231201,161900,71980770,10370,10370,10370,10370,0
20231201,161800,71980770,10370,10370,10370,10370,0
20231201,161700,71980770,10370,10370,10370,10370,0
20231201,161600,71980770,10370,10370,10370,10370,0
20231201,161500,71980770,10370,10370,10370,10370,0
20231201,161400,71980770,10370,10370,10370,10370,0
20231201,161300,71980770,10370,10370,10370,10370,0
20231201,161200,71980770,10370,10370,10370,10370,0
20231201,161100,71980770,10370,10370,10370,10370,0
20231201,161000,71980770,10370,10370,10370,10370,0
20231201,160900,71980770,10370,10370,10370,10370,0
20231201,160800,71980770,10370,10370,10370,10370,0
20231201,160700,71980770,10370,10370,10370,10370,0
20231201,160600,71980770,10370,10370,10370,10370,0
20231201,160500,71980770,10370,10370,10370,10370,0
20231201,160400,71980770,10370,10370,10370,10370,0
20231201,160300,71980770,10370,10370,10370,10370,0
20231201,160200,71980770,10370,10370,10370,10370,0
20231201,160100,71980770,10370,10370,10370,10370,0
20231201,160000,71980770,10370,10370,10370,10370,0
20231201,155900,71980770,10370,10370,10370,10370,1265
20231201,155800,71980770,10370,10370,10370,10370,0
20231201,155700,71980770,10370,10370,10370,10370,0
20231201,155600,71980770,10370,10370,10370,10370,0
20231201,155500,71980770,10370,10370,10370,10370,0
20231201,155400,71980770,10370,10370,10370,10370,0
20231201,155300,71980770,10370,10370,10370,10370,0
20231201,155200,71980770,10370,10370,10370,10370,0
20231201,155100,71980770,10370,10370,10370,10370,0
20231201,155000,71980770,10370,10370,10370,10370,0
20231201,154900,71980770,10370,10370,10370,10370,0
20231201,154800,71980770,10370,10370,10370,10370,0
20231201,154700,71980770,10370,10370,10370,10370,0
20231201,154600,71980770,10370,10370,10370,10370,0
20231201,154500,71980770,10370,10370,10370,10370,0
20231201,154400,71980770,10370,10370,10370,10370,0
20231201,154300,71980770,10370,10370,10370,10370,0
20231201,154200,71980770,10370,10370,10370,10370,0
20231201,154100,71980770,10370,10370,10370,10370,0
20231201,154000,71980770,10370,10370,10370,10370,0
20231201,153900,71980770,10370,10370,10370,10370,0
20231201,153800,71980770,10370,10370,10370,10370,0
20231201,153700,71980770,10370,10370,10370,10370,0
20231201,153600,71980770,10370,10370,10370,10370,0
20231201,153500,71980770,10370,10370,10370,10370,0
20231201,153400,71980770,10370,10370,10370,10370,0
20231201,153300,71980770,10370,10370,10370,10370,0
20231201,153200,71980770,10370,10370,10370,10370,0
20231201,153100,71980770,10370,10370,10370,10370,0
20231201,153000,71980770,10370,10370,10370,10370,1265
20231201,152900,58862720,10360,10360,10360,10360,0
20231201,152800,58862720,10360,10360,10360,10360,0
20231201,152700,58862720,10360,10360,10360,10360,0
20231201,152600,58862720,10360,10360,10360,10360,0
20231201,152500,58862720,10360,10360,10360,10360,0
20231201,152400,58862720,10360,10360,10360,10360,0
20231201,152300,58862720,10360,10360,10360,10360,0
20231201,152200,58862720,10360,10360,10360,10360,0
20231201,152100,58862720,10360,10360,10360,10360,0
20231201,152000,58862720,10360,10360,10360,10360,0
20231201,151900,58862720,10360,10360,10360,10360,10
20231201,151800,58759120,10360,10360,10360,10360,0
20231201,151700,58759120,10360,10360,10360,10360,9
20231201,151600,58665880,10360,10360,10360,10360,0
20231201,151500,58665880,10360,10320,10360,10320,434
20231201,151400,54186960,10330,10330,10330,10330,109
20231201,151300,53060990,10360,10360,10360,10360,0
20231201,151200,53060990,10360,10360,10360,10360,1
20231201,151100,53050630,10340,10340,10340,10340,1
20231201,151000,53040290,10360,10360,10360,10360,0
20231201,150900,53040290,10360,10360,10360,10360,0
20231201,150800,53040290,10360,10360,10360,10360,0
20231201,150700,53040290,10360,10360,10360,10360,0
20231201,150600,53040290,10360,10360,10360,10360,0
20231201,150500,53040290,10360,10360,10360,10360,0
20231201,150400,53040290,10360,10360,10360,10360,0
20231201,150300,53040290,10360,10360,10360,10360,0
20231201,150200,53040290,10360,10360,10360,10360,0
20231201,150100,53040290,10360,10360,10360,10360,0
20231201,150000,53040290,10360,10360,10360,10360,1
20231201,145900,53029930,10350,10350,10350,10350,0
20231201,145800,53029930,10350,10350,10350,10350,0
20231201,145700,53029930,10350,10350,10350,10350,0
20231201,145600,53029930,10350,10350,10350,10350,0
20231201,145500,53029930,10350,10350,10350,10350,0
20231201,145400,53029930,10350,10350,10350,10350,0
20231201,145300,53029930,10350,10350,10350,10350,115
20231201,145200,51839680,10360,10360,10360,10360,80
20231201,145100,51010880,10360,10360,10360,10360,0
20231201,145000,51010880,10360,10360,10360,10360,0
20231201,144900,51010880,10360,10360,10360,10360,0
20231201,144800,51010880,10360,10360,10360,10360,0
20231201,144700,51010880,10360,10360,10360,10360,0
20231201,144600,51010880,10360,10360,10360,10360,0
20231201,144500,51010880,10360,10360,10360,10360,0
20231201,144400,51010880,10360,10360,10360,10360,0
20231201,144300,51010880,10360,10360,10360,10360,0
20231201,144200,51010880,10360,10360,10360,10360,0
20231201,144100,51010880,10360,10360,10360,10360,0
20231201,144000,51010880,10360,10360,10360,10360,0
20231201,143900,51010880,10360,10360,10360,10360,0
20231201,143800,51010880,10360,10360,10360,10360,0
20231201,143700,51010880,10360,10360,10360,10360,0
20231201,143600,51010880,10360,10360,10360,10360,1
20231201,143500,51000520,10320,10320,10320,10320,0
20231201,143400,51000520,10320,10320,10320,10320,0
20231201,143300,51000520,10320,10320,10320,10320,0
20231201,143200,51000520,10320,10320,10320,10320,0
20231201,143100,51000520,10320,10320,10320,10320,0
20231201,143000,51000520,10320,10320,10320,10320,0
20231201,142900,51000520,10320,10320,10320,10320,0
20231201,142800,51000520,10320,10320,10320,10320,0
20231201,142700,51000520,10320,10320,10320,10320,0
20231201,142600,51000520,10320,10320,10320,10320,0
20231201,142500,51000520,10320,10320,10320,10320,0
20231201,142400,51000520,10320,10320,10320,10320,0
20231201,142300,51000520,10320,10320,10320,10320,0
20231201,142200,51000520,10320,10320,10320,10320,0
20231201,142100,51000520,10320,10320,10320,10320,0
20231201,142000,51000520,10320,10320,10320,10320,0
20231201,141900,51000520,10320,10320,10320,10320,0
20231201,141800,51000520,10320,10320,10320,10320,0
20231201,141700,51000520,10320,10320,10320,10320,0
20231201,141600,51000520,10320,10320,10320,10320,1
20231201,141500,50990200,10330,10330,10330,10330,1
20231201,141400,50979870,10360,10360,10360,10360,0
20231201,141300,50979870,10360,10360,10360,10360,0
20231201,141200,50979870,10360,10360,10360,10360,0
20231201,141100,50979870,10360,10360,10360,10360,0
20231201,141000,50979870,10360,10360,10360,10360,0
20231201,140900,50979870,10360,10360,10360,10360,0
20231201,140800,50979870,10360,10360,10360,10360,0
20231201,140700,50979870,10360,10360,10360,10360,0
20231201,140600,50979870,10360,10360,10360,10360,0
20231201,140500,50979870,10360,10360,10360,10360,0
20231201,140400,50979870,10360,10360,10360,10360,0
20231201,140300,50979870,10360,10360,10360,10360,0
20231201,140200,50979870,10360,10360,10360,10360,0
20231201,140100,50979870,10360,10360,10360,10360,0
20231201,140000,50979870,10360,10360,10360,10360,0
20231201,135900,50979870,10360,10360,10360,10360,0
20231201,135800,50979870,10360,10360,10360,10360,0
20231201,135700,50979870,10360,10340,10360,10340,100
20231201,135600,49943910,10340,10340,10340,10340,0
20231201,135500,49943910,10340,10340,10340,10340,0
20231201,135400,49943910,10340,10340,10340,10340,0
20231201,135300,49943910,10340,10340,10340,10340,0
20231201,135200,49943910,10340,10340,10340,10340,0
20231201,135100,49943910,10340,10340,10340,10340,0
20231201,135000,49943910,10340,10340,10340,10340,0
20231201,134900,49943910,10340,10340,10340,10340,0
20231201,134800,49943910,10340,10340,10340,10340,0
20231201,134700,49943910,10340,10340,10340,10340,0
20231201,134600,49943910,10340,10340,10340,10340,0
20231201,134500,49943910,10340,10340,10340,10340,0
20231201,134400,49943910,10340,10340,10340,10340,0
20231201,134300,49943910,10340,10340,10340,10340,0
20231201,134200,49943910,10340,10340,10340,10340,0
20231201,134100,49943910,10340,10340,10340,10340,0
20231201,134000,49943910,10340,10340,10340,10340,0
20231201,133900,49943910,10340,10340,10340,10340,3
20231201,133800,49912890,10340,10340,10340,10340,0
20231201,133700,49912890,10340,10340,10340,10340,0
20231201,133600,49912890,10340,10340,10340,10340,0
20231201,133500,49912890,10340,10340,10340,10340,0
20231201,133400,49912890,10340,10340,10340,10340,1
20231201,133300,49902550,10340,10340,10340,10340,0
20231201,133200,49902550,10340,10340,10340,10340,0
20231201,133100,49902550,10340,10340,10340,10340,0
20231201,133000,49902550,10340,10340,10340,10340,0
20231201,132900,49902550,10340,10340,10340,10340,0
20231201,132800,49902550,10340,10340,10340,10340,0
20231201,132700,49902550,10340,10340,10340,10340,0
20231201,132600,49902550,10340,10340,10340,10340,5
20231201,132500,49850850,10290,10290,10290,10290,0
20231201,132400,49850850,10290,10290,10290,10290,45
20231201,132300,49387800,10340,10340,10340,10340,0
20231201,132200,49387800,10340,10340,10340,10340,0
20231201,132100,49387800,10340,10340,10340,10340,0
20231201,132000,49387800,10340,10340,10340,10340,0
20231201,131900,49387800,10340,10340,10340,10340,0
20231201,131800,49387800,10340,10340,10340,10340,0
20231201,131700,49387800,10340,10340,10340,10340,1
20231201,131600,49377460,10330,10280,10330,10280,109
20231201,131500,48256890,10280,10280,10280,10280,0
20231201,131400,48256890,10280,10280,10280,10280,0
20231201,131300,48256890,10280,10280,10280,10280,0
20231201,131200,48256890,10280,10280,10280,10280,0
20231201,131100,48256890,10280,10310,10310,10280,86
20231201,131000,47371740,10360,10360,10360,10360,0
20231201,130900,47371740,10360,10360,10360,10360,0
20231201,130800,47371740,10360,10360,10360,10360,0
20231201,130700,47371740,10360,10360,10360,10360,0
20231201,130600,47371740,10360,10360,10360,10360,0
20231201,130500,47371740,10360,10360,10360,10360,0
20231201,130400,47371740,10360,10360,10360,10360,0
20231201,130300,47371740,10360,10360,10360,10360,0
20231201,130200,47371740,10360,10360,10360,10360,0
20231201,130100,47371740,10360,10360,10360,10360,0
20231201,130000,47371740,10360,10360,10360,10360,0
20231201,125900,47371740,10360,10360,10360,10360,0
20231201,125800,47371740,10360,10360,10360,10360,0
20231201,125700,47371740,10360,10360,10360,10360,0
20231201,125600,47371740,10360,10360,10360,10360,0
20231201,125500,47371740,10360,10360,10360,10360,0
20231201,125400,47371740,10360,10360,10360,10360,0
20231201,125300,47371740,10360,10320,10360,10320,50
20231201,125200,46855440,10320,10320,10320,10320,0
20231201,125100,46855440,10320,10320,10320,10320,0
20231201,125000,46855440,10320,10320,10320,10320,0
20231201,124900,46855440,10320,10320,10320,10320,0
20231201,124800,46855440,10320,10320,10320,10320,0
20231201,124700,46855440,10320,10320,10320,10320,0
20231201,124600,46855440,10320,10320,10320,10320,0
20231201,124500,46855440,10320,10320,10320,10320,0
20231201,124400,46855440,10320,10320,10320,10320,1
20231201,124300,46845120,10280,10280,10280,10280,0
20231201,124200,46845120,10280,10280,10280,10280,0
20231201,124100,46845120,10280,10280,10280,10280,0
20231201,124000,46845120,10280,10280,10280,10280,0
20231201,123900,46845120,10280,10280,10280,10280,1
20231201,123800,46834840,10300,10300,10300,10300,0
20231201,123700,46834840,10300,10300,10300,10300,0
20231201,123600,46834840,10300,10300,10300,10300,0
20231201,123500,46834840,10300,10300,10300,10300,0
20231201,123400,46834840,10300,10300,10300,10300,0
20231201,123300,46834840,10300,10300,10300,10300,0
20231201,123200,46834840,10300,10300,10300,10300,0
20231201,123100,46834840,10300,10300,10300,10300,0
20231201,123000,46834840,10300,10290,10300,10290,312
20231201,122900,43622720,10290,10290,10290,10290,0
20231201,122800,43622720,10290,10290,10290,10290,0
20231201,122700,43622720,10290,10290,10290,10290,1
20231201,122600,43612430,10290,10290,10290,10290,0
20231201,122500,43612430,10290,10290,10290,10290,1
20231201,122400,43602140,10270,10270,10270,10270,6
20231201,122300,43540520,10270,10270,10270,10270,0
20231201,122200,43540520,10270,10270,10270,10270,161
20231201,122100,41887050,10270,10270,10270,10270,18
20231201,122000,41702190,10270,10270,10270,10270,3
20231201,121900,41671380,10270,10280,10280,10270,13
20231201,121800,41537770,10280,10280,10280,10280,0
20231201,121700,41537770,10280,10280,10280,10280,0
20231201,121600,41537770,10280,10280,10280,10280,0
20231201,121500,41537770,10280,10280,10280,10280,0
20231201,121400,41537770,10280,10280,10280,10280,0
20231201,121300,41537770,10280,10280,10280,10280,1
20231201,121200,41527490,10320,10320,10320,10320,0
20231201,121100,41527490,10320,10320,10320,10320,0
20231201,121000,41527490,10320,10320,10320,10320,0
20231201,120900,41527490,10320,10320,10320,10320,0
20231201,120800,41527490,10320,10320,10320,10320,0
20231201,120700,41527490,10320,10320,10320,10320,0
20231201,120600,41527490,10320,10320,10320,10320,50
20231201,120500,41011490,10320,10320,10320,10320,0
20231201,120400,41011490,10320,10320,10320,10320,0
20231201,120300,41011490,10320,10320,10320,10320,0
20231201,120200,41011490,10320,10320,10320,10320,1
20231201,120100,41001170,10260,10260,10260,10260,0
20231201,120000,41001170,10260,10260,10260,10260,0
20231201,115900,41001170,10260,10260,10260,10260,0
20231201,115800,41001170,10260,10260,10260,10260,0
20231201,115700,41001170,10260,10260,10260,10260,0
20231201,115600,41001170,10260,10260,10260,10260,0
20231201,115500,41001170,10260,10260,10260,10260,0
20231201,115400,41001170,10260,10260,10260,10260,0
20231201,115300,41001170,10260,10260,10260,10260,1
20231201,115200,40990910,10270,10270,10270,10270,0
20231201,115100,40990910,10270,10270,10270,10270,0
20231201,115000,40990910,10270,10270,10270,10270,0
20231201,114900,40990910,10270,10270,10270,10270,0
20231201,114800,40990910,10270,10270,10270,10270,0
20231201,114700,40990910,10270,10270,10270,10260,321
20231201,114600,37696050,10320,10320,10320,10320,0
20231201,114500,37696050,10320,10320,10320,10320,1
20231201,114400,37685730,10280,10280,10280,10280,0
20231201,114300,37685730,10280,10280,10280,10280,18
20231201,114200,37500690,10280,10280,10280,10280,11
20231201,114100,37387610,10270,10270,10270,10270,0
20231201,114000,37387610,10270,10280,10280,10270,101
20231201,113900,36350330,10270,10270,10270,10270,0
20231201,113800,36350330,10270,10270,10270,10270,0
20231201,113700,36350330,10270,10270,10270,10270,0
20231201,113600,36350330,10270,10270,10270,10270,0
20231201,113500,36350330,10270,10270,10270,10270,0
20231201,113400,36350330,10270,10270,10270,10270,0
20231201,113300,36350330,10270,10270,10270,10270,0
20231201,113200,36350330,10270,10270,10270,10270,0
20231201,113100,36350330,10270,10270,10270,10270,1
20231201,113000,36340060,10330,10330,10330,10330,0
20231201,112900,36340060,10330,10330,10330,10330,0
20231201,112800,36340060,10330,10330,10330,10330,0
20231201,112700,36340060,10330,10330,10330,10330,1
20231201,112600,36329730,10330,10330,10330,10330,0
20231201,112500,36329730,10330,10330,10330,10330,0
20231201,112400,36329730,10330,10330,10330,10330,0
20231201,112300,36329730,10330,10330,10330,10330,1
20231201,112200,36319400,10270,10270,10270,10270,0
20231201,112100,36319400,10270,10270,10270,10270,0
20231201,112000,36319400,10270,10270,10270,10270,0
20231201,111900,36319400,10270,10270,10270,10270,112
20231201,111800,35169160,10270,10270,10270,10270,0
20231201,111700,35169160,10270,10270,10270,10270,102
20231201,111600,34121620,10340,10340,10340,10340,0
20231201,111500,34121620,10340,10340,10340,10340,0
20231201,111400,34121620,10340,10340,10340,10340,0
20231201,111300,34121620,10340,10340,10340,10340,0
20231201,111200,34121620,10340,10340,10340,10340,0
20231201,111100,34121620,10340,10280,10340,10280,2
20231201,111000,34101000,10270,10300,10300,10270,30
20231201,110900,33792660,10350,10350,10350,10350,0
20231201,110800,33792660,10350,10350,10350,10350,0
20231201,110700,33792660,10350,10350,10350,10350,0
20231201,110600,33792660,10350,10350,10350,10350,0
20231201,110500,33792660,10350,10350,10350,10350,0
20231201,110400,33792660,10350,10340,10350,10340,90
20231201,110300,32861650,10350,10350,10350,10350,0
20231201,110200,32861650,10350,10350,10350,10350,0
20231201,110100,32861650,10350,10350,10350,10350,0
20231201,110000,32861650,10350,10350,10350,10350,0
20231201,105900,32861650,10350,10350,10350,10350,0
20231201,105800,32861650,10350,10350,10350,10350,0
20231201,105700,32861650,10350,10350,10350,10350,0
20231201,105600,32861650,10350,10350,10350,10350,0
20231201,105500,32861650,10350,10350,10350,10350,0
20231201,105400,32861650,10350,10350,10350,10350,0
20231201,105300,32861650,10350,10350,10350,10350,0
20231201,105200,32861650,10350,10350,10350,10350,0
20231201,105100,32861650,10350,10350,10350,10350,0
20231201,105000,32861650,10350,10350,10350,10350,0
20231201,104900,32861650,10350,10350,10350,10350,0
20231201,104800,32861650,10350,10350,10350,10350,0
20231201,104700,32861650,10350,10350,10350,10350,0
20231201,104600,32861650,10350,10350,10350,10350,0
20231201,104500,32861650,10350,10350,10350,10350,1
20231201,104400,32851300,10300,10300,10300,10300,50
20231201,104300,32336300,10300,10310,10310,10300,100
20231201,104200,31306230,10300,10340,10340,10300,50
20231201,104100,30790830,10410,10410,10410,10410,0
20231201,104000,30790830,10410,10410,10410,10410,0
20231201,103900,30790830,10410,10410,10410,10410,0
20231201,103800,30790830,10410,10410,10410,10410,0
20231201,103700,30790830,10410,10410,10410,10410,0
20231201,103600,30790830,10410,10410,10410,10410,4
20231201,103500,30749190,10360,10340,10360,10340,290
20231201,103400,27746790,10330,10330,10330,10330,0
20231201,103300,27746790,10330,10330,10330,10330,0
20231201,103200,27746790,10330,10330,10330,10330,0
20231201,103100,27746790,10330,10330,10330,10330,0
20231201,103000,27746790,10330,10330,10330,10330,0
20231201,102900,27746790,10330,10330,10330,10330,0
20231201,102800,27746790,10330,10290,10330,10290,237
20231201,102700,25301000,10280,10280,10280,10280,130
20231201,102600,23964600,10270,10270,10270,10270,0
20231201,102500,23964600,10270,10270,10270,10270,0
20231201,102400,23964600,10270,10270,10270,10270,1
20231201,102300,23954330,10280,10280,10280,10280,0
20231201,102200,23954330,10280,10280,10280,10280,0
20231201,102100,23954330,10280,10280,10280,10280,0
20231201,102000,23954330,10280,10280,10280,10280,0
20231201,101900,23954330,10280,10280,10280,10280,0
20231201,101800,23954330,10280,10280,10280,10280,0
20231201,101700,23954330,10280,10280,10280,10280,0
20231201,101600,23954330,10280,10280,10280,10280,0
20231201,101500,23954330,10280,10280,10280,10280,0
20231201,101400,23954330,10280,10280,10280,10270,179
20231201,101300,22115910,10280,10280,10280,10280,3
20231201,101200,22085070,10270,10260,10270,10260,32
20231201,101100,21756640,10210,10230,10230,10210,100
20231201,101000,20735380,10220,10220,10220,10220,29
20231201,100900,20439000,10210,10210,10210,10210,0
20231201,100800,20439000,10210,10210,10210,10210,0
20231201,100700,20439000,10210,10210,10210,10210,0
20231201,100600,20439000,10210,10220,10220,10210,100
20231201,100500,19417650,10220,10240,10240,10220,94
20231201,100400,18456320,10240,10240,10240,10240,114
20231201,100300,17288960,10240,10240,10240,10240,0
20231201,100200,17288960,10240,10240,10240,10240,0
20231201,100100,17288960,10240,10240,10240,10240,0
20231201,100000,17288960,10240,10240,10240,10240,0
20231201,095900,17288960,10240,10240,10240,10240,0
20231201,095800,17288960,10240,10250,10250,10240,110
20231201,095700,16162460,10320,10320,10320,10320,0
20231201,095600,16162460,10320,10320,10320,10320,0
20231201,095500,16162460,10320,10320,10320,10320,0
20231201,095400,16162460,10320,10320,10320,10320,0
20231201,095300,16162460,10320,10320,10320,10320,1
20231201,095200,16152140,10240,10240,10240,10240,1
20231201,095100,16141900,10310,10310,10310,10310,0
20231201,095000,16141900,10310,10310,10310,10310,104
20231201,094900,15069660,10330,10240,10330,10240,44
20231201,094800,14618930,10250,10250,10250,10250,163
20231201,094700,12948180,10250,10250,10250,10250,51
20231201,094600,12425430,10260,10260,10260,10260,11
20231201,094500,12312570,10270,10270,10270,10270,3
20231201,094400,12281760,10320,10320,10320,10320,0
20231201,094300,12281760,10320,10320,10320,10320,2
20231201,094200,12261120,10320,10320,10320,10320,0
20231201,094100,12261120,10320,10320,10320,10320,1
20231201,094000,12250800,10280,10280,10280,10280,0
20231201,093900,12250800,10280,10280,10280,10280,201
20231201,093800,10184520,10290,10290,10290,10290,0
20231201,093700,10184520,10290,10290,10290,10290,0
20231201,093600,10184520,10290,10300,10300,10290,62
20231201,093500,9545930,10320,10320,10320,10320,0
20231201,093400,9545930,10320,10320,10320,10320,0
20231201,093300,9545930,10320,10320,10320,10320,0
20231201,093200,9545930,10320,10320,10320,10320,0
20231201,093100,9545930,10320,10320,10320,10320,0
20231201,093000,9545930,10320,10320,10320,10320,0
20231201,092900,9545930,10320,10320,10320,10320,0
20231201,092800,9545930,10320,10320,10320,10320,0
20231201,092700,9545930,10320,10290,10320,10290,5
20231201,092600,9494450,10290,10300,10300,10290,160
20231201,092500,7847450,10330,10330,10330,10330,0
20231201,092400,7847450,10330,10330,10330,10330,1
20231201,092300,7837120,10300,10300,10300,10300,0
20231201,092200,7837120,10300,10300,10300,10300,0
20231201,092100,7837120,10300,10300,10300,10300,0
20231201,092000,7837120,10300,10310,10310,10300,182
20231201,091900,5961110,10330,10330,10330,10330,0
20231201,091800,5961110,10330,10330,10330,10330,0
20231201,091700,5961110,10330,10330,10330,10330,0
20231201,091600,5961110,10330,10330,10330,10330,0
20231201,091500,5961110,10330,10330,10330,10330,2
20231201,091400,5940450,10330,10340,10340,10330,30
20231201,091300,5630450,10350,10360,10360,10350,16
20231201,091200,5464830,10370,10370,10370,10370,1
20231201,091100,5454460,10400,10400,10400,10400,0
20231201,091000,5454460,10400,10400,10400,10400,0
20231201,090900,5454460,10400,10400,10400,10400,96
20231201,090800,4456060,10450,10450,10450,10450,0
20231201,090700,4456060,10450,10450,10450,10450,0
20231201,090600,4456060,10450,10450,10450,10450,0
20231201,090500,4456060,10450,10450,10450,10450,0
20231201,090400,4456060,10450,10390,10450,10390,146
20231201,090300,2937320,10450,10450,10450,10450,0
20231201,090200,2937320,10450,10450,10450,10450,0
20231201,090100,2937320,10450,10450,10450,10450,58
20231201,090000,2331220,10400,10460,10460,10400,224