KissMeData/079190/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,194900,89996131,940,940,940,940,410
20231201,194800,89996131,940,940,940,940,0
20231201,194700,89996131,940,940,940,940,0
20231201,194600,89996131,940,940,940,940,0
20231201,194500,89996131,940,940,940,940,0
20231201,194400,89996131,940,940,940,940,0
20231201,194300,89996131,940,940,940,940,0
20231201,194200,89996131,940,940,940,940,0
20231201,194100,89996131,940,940,940,940,0
20231201,194000,89996131,940,940,940,940,0
20231201,193900,89996131,940,940,940,940,0
20231201,193800,89996131,940,940,940,940,0
20231201,193700,89996131,940,940,940,940,0
20231201,193600,89996131,940,940,940,940,0
20231201,193500,89996131,940,940,940,940,0
20231201,193400,89996131,940,940,940,940,0
20231201,193300,89996131,940,940,940,940,0
20231201,193200,89996131,940,940,940,940,0
20231201,193100,89996131,940,940,940,940,0
20231201,193000,89996131,940,940,940,940,0
20231201,192900,89996131,940,940,940,940,0
20231201,192800,89996131,940,940,940,940,0
20231201,192700,89996131,940,940,940,940,0
20231201,192600,89996131,940,940,940,940,0
20231201,192500,89996131,940,940,940,940,0
20231201,192400,89996131,940,940,940,940,0
20231201,192300,89996131,940,940,940,940,0
20231201,192200,89996131,940,940,940,940,0
20231201,192100,89996131,940,940,940,940,0
20231201,192000,89996131,940,940,940,940,0
20231201,191900,89996131,940,940,940,940,410
20231201,191800,89996131,940,940,940,940,0
20231201,191700,89996131,940,940,940,940,0
20231201,191600,89996131,940,940,940,940,0
20231201,191500,89996131,940,940,940,940,0
20231201,191400,89996131,940,940,940,940,0
20231201,191300,89996131,940,940,940,940,0
20231201,191200,89996131,940,940,940,940,0
20231201,191100,89996131,940,940,940,940,0
20231201,191000,89996131,940,940,940,940,0
20231201,190900,89996131,940,940,940,940,0
20231201,190800,89996131,940,940,940,940,0
20231201,190700,89996131,940,940,940,940,0
20231201,190600,89996131,940,940,940,940,0
20231201,190500,89996131,940,940,940,940,0
20231201,190400,89996131,940,940,940,940,0
20231201,190300,89996131,940,940,940,940,0
20231201,190200,89996131,940,940,940,940,0
20231201,190100,89996131,940,940,940,940,0
20231201,190000,89996131,940,940,940,940,0
20231201,185900,89996131,940,940,940,940,0
20231201,185800,89996131,940,940,940,940,0
20231201,185700,89996131,940,940,940,940,0
20231201,185600,89996131,940,940,940,940,0
20231201,185500,89996131,940,940,940,940,0
20231201,185400,89996131,940,940,940,940,0
20231201,185300,89996131,940,940,940,940,0
20231201,185200,89996131,940,940,940,940,0
20231201,185100,89996131,940,940,940,940,0
20231201,185000,89996131,940,940,940,940,0
20231201,184900,89996131,940,940,940,940,410
20231201,184800,89996131,940,940,940,940,0
20231201,184700,89996131,940,940,940,940,0
20231201,184600,89996131,940,940,940,940,0
20231201,184500,89996131,940,940,940,940,0
20231201,184400,89996131,940,940,940,940,0
20231201,184300,89996131,940,940,940,940,0
20231201,184200,89996131,940,940,940,940,0
20231201,184100,89996131,940,940,940,940,0
20231201,184000,89996131,940,940,940,940,0
20231201,183900,89996131,940,940,940,940,0
20231201,183800,89996131,940,940,940,940,0
20231201,183700,89996131,940,940,940,940,0
20231201,183600,89996131,940,940,940,940,0
20231201,183500,89996131,940,940,940,940,0
20231201,183400,89996131,940,940,940,940,0
20231201,183300,89996131,940,940,940,940,0
20231201,183200,89996131,940,940,940,940,0
20231201,183100,89996131,940,940,940,940,0
20231201,183000,89996131,940,940,940,940,0
20231201,182900,89996131,940,940,940,940,0
20231201,182800,89996131,940,940,940,940,0
20231201,182700,89996131,940,940,940,940,0
20231201,182600,89996131,940,940,940,940,0
20231201,182500,89996131,940,940,940,940,0
20231201,182400,89996131,940,940,940,940,0
20231201,182300,89996131,940,940,940,940,0
20231201,182200,89996131,940,940,940,940,0
20231201,182100,89996131,940,940,940,940,0
20231201,182000,89996131,940,940,940,940,0
20231201,181900,89996131,940,940,940,940,410
20231201,181800,89996131,940,940,940,940,0
20231201,181700,89996131,940,940,940,940,0
20231201,181600,89996131,940,940,940,940,0
20231201,181500,89996131,940,940,940,940,0
20231201,181400,89996131,940,940,940,940,0
20231201,181300,89996131,940,940,940,940,0
20231201,181200,89996131,940,940,940,940,0
20231201,181100,89996131,940,940,940,940,0
20231201,181000,89996131,940,940,940,940,0
20231201,180900,89996131,940,940,940,940,0
20231201,180800,89996131,940,940,940,940,0
20231201,180700,89996131,940,940,940,940,0
20231201,180600,89996131,940,940,940,940,0
20231201,180500,89996131,940,940,940,940,0
20231201,180400,89996131,940,940,940,940,0
20231201,180300,89996131,940,940,940,940,0
20231201,180200,89996131,940,940,940,940,0
20231201,180100,89996131,940,940,940,940,0
20231201,180000,89996131,940,940,940,940,0
20231201,175900,89996131,940,940,940,940,0
20231201,175800,89996131,940,940,940,940,0
20231201,175700,89996131,940,940,940,940,0
20231201,175600,89996131,940,940,940,940,0
20231201,175500,89996131,940,940,940,940,0
20231201,175400,89996131,940,940,940,940,0
20231201,175300,89996131,940,940,940,940,0
20231201,175200,89996131,940,940,940,940,0
20231201,175100,89996131,940,940,940,940,0
20231201,175000,89996131,940,940,940,940,0
20231201,174900,89996131,940,940,940,940,410
20231201,174800,89996131,940,940,940,940,0
20231201,174700,89996131,940,940,940,940,0
20231201,174600,89996131,940,940,940,940,0
20231201,174500,89996131,940,940,940,940,0
20231201,174400,89996131,940,940,940,940,0
20231201,174300,89996131,940,940,940,940,0
20231201,174200,89996131,940,940,940,940,0
20231201,174100,89996131,940,940,940,940,0
20231201,174000,89996131,940,940,940,940,0
20231201,173900,89996131,940,940,940,940,0
20231201,173800,89996131,940,940,940,940,0
20231201,173700,89996131,940,940,940,940,0
20231201,173600,89996131,940,940,940,940,0
20231201,173500,89996131,940,940,940,940,0
20231201,173400,89996131,940,940,940,940,0
20231201,173300,89996131,940,940,940,940,0
20231201,173200,89996131,940,940,940,940,0
20231201,173100,89996131,940,940,940,940,0
20231201,173000,89996131,940,940,940,940,0
20231201,172900,89996131,940,940,940,940,0
20231201,172800,89996131,940,940,940,940,0
20231201,172700,89996131,940,940,940,940,0
20231201,172600,89996131,940,940,940,940,0
20231201,172500,89996131,940,940,940,940,0
20231201,172400,89996131,940,940,940,940,0
20231201,172300,89996131,940,940,940,940,0
20231201,172200,89996131,940,940,940,940,0
20231201,172100,89996131,940,940,940,940,0
20231201,172000,89996131,940,940,940,940,0
20231201,171900,89996131,940,940,940,940,410
20231201,171800,89996131,940,940,940,940,0
20231201,171700,89996131,940,940,940,940,0
20231201,171600,89996131,940,940,940,940,0
20231201,171500,89996131,940,940,940,940,0
20231201,171400,89996131,940,940,940,940,0
20231201,171300,89996131,940,940,940,940,0
20231201,171200,89996131,940,940,940,940,0
20231201,171100,89996131,940,940,940,940,0
20231201,171000,89996131,940,940,940,940,0
20231201,170900,89996131,940,940,940,940,0
20231201,170800,89996131,940,940,940,940,0
20231201,170700,89996131,940,940,940,940,0
20231201,170600,89996131,940,940,940,940,0
20231201,170500,89996131,940,940,940,940,0
20231201,170400,89996131,940,940,940,940,0
20231201,170300,89996131,940,940,940,940,0
20231201,170200,89996131,940,940,940,940,0
20231201,170100,89996131,940,940,940,940,0
20231201,170000,89996131,940,940,940,940,0
20231201,165900,89996131,940,940,940,940,0
20231201,165800,89996131,940,940,940,940,0
20231201,165700,89996131,940,940,940,940,0
20231201,165600,89996131,940,940,940,940,0
20231201,165500,89996131,940,940,940,940,0
20231201,165400,89996131,940,940,940,940,0
20231201,165300,89996131,940,940,940,940,0
20231201,165200,89996131,940,940,940,940,0
20231201,165100,89996131,940,940,940,940,0
20231201,165000,89996131,940,940,940,940,0
20231201,164900,89996131,940,940,940,940,410
20231201,164800,89996131,940,940,940,940,0
20231201,164700,89996131,940,940,940,940,0
20231201,164600,89996131,940,940,940,940,0
20231201,164500,89996131,940,940,940,940,0
20231201,164400,89996131,940,940,940,940,0
20231201,164300,89996131,940,940,940,940,0
20231201,164200,89996131,940,940,940,940,0
20231201,164100,89996131,940,940,940,940,0
20231201,164000,89996131,940,940,940,940,0
20231201,163900,89996131,940,940,940,940,0
20231201,163800,89996131,940,940,940,940,0
20231201,163700,89996131,940,940,940,940,0
20231201,163600,89996131,940,940,940,940,0
20231201,163500,89996131,940,940,940,940,0
20231201,163400,89996131,940,940,940,940,0
20231201,163300,89996131,940,940,940,940,0
20231201,163200,89996131,940,940,940,940,0
20231201,163100,89996131,940,940,940,940,0
20231201,163000,89996131,940,940,940,940,0
20231201,162900,89996131,940,940,940,940,0
20231201,162800,89996131,940,940,940,940,0
20231201,162700,89996131,940,940,940,940,0
20231201,162600,89996131,940,940,940,940,0
20231201,162500,89996131,940,940,940,940,0
20231201,162400,89996131,940,940,940,940,0
20231201,162300,89996131,940,940,940,940,0
20231201,162200,89996131,940,940,940,940,0
20231201,162100,89996131,940,940,940,940,0
20231201,162000,89996131,940,940,940,940,0
20231201,161900,89996131,940,940,940,940,410
20231201,161800,89996131,940,940,940,940,0
20231201,161700,89996131,940,940,940,940,0
20231201,161600,89996131,940,940,940,940,0
20231201,161500,89996131,940,940,940,940,0
20231201,161400,89996131,940,940,940,940,0
20231201,161300,89996131,940,940,940,940,0
20231201,161200,89996131,940,940,940,940,0
20231201,161100,89996131,940,940,940,940,0
20231201,161000,89996131,940,940,940,940,0
20231201,160900,89996131,940,940,940,940,0
20231201,160800,89996131,940,940,940,940,0
20231201,160700,89996131,940,940,940,940,0
20231201,160600,89996131,940,940,940,940,0
20231201,160500,89996131,940,940,940,940,0
20231201,160400,89996131,940,940,940,940,0
20231201,160300,89996131,940,940,940,940,0
20231201,160200,89996131,940,940,940,940,0
20231201,160100,89996131,940,940,940,940,0
20231201,160000,89996131,940,940,940,940,0
20231201,155900,89996131,940,940,940,940,0
20231201,155800,89996131,940,940,940,940,0
20231201,155700,89996131,940,940,940,940,0
20231201,155600,89996131,940,940,940,940,0
20231201,155500,89996131,940,940,940,940,0
20231201,155400,89996131,940,940,940,940,0
20231201,155300,89996131,940,940,940,940,0
20231201,155200,89996131,940,940,940,940,0
20231201,155100,89996131,940,940,940,940,0
20231201,155000,89996131,940,940,940,940,0
20231201,154900,89996131,940,940,940,940,410
20231201,154800,89996131,940,940,940,940,0
20231201,154700,89996131,940,940,940,940,0
20231201,154600,89996131,940,940,940,940,0
20231201,154500,89996131,940,940,940,940,0
20231201,154400,89996131,940,940,940,940,0
20231201,154300,89996131,940,940,940,940,0
20231201,154200,89996131,940,940,940,940,0
20231201,154100,89996131,940,940,940,940,0
20231201,154000,89996131,940,940,940,940,0
20231201,153900,89996131,940,940,940,940,0
20231201,153800,89996131,940,940,940,940,0
20231201,153700,89996131,940,940,940,940,0
20231201,153600,89996131,940,940,940,940,0
20231201,153500,89996131,940,940,940,940,0
20231201,153400,89996131,940,940,940,940,0
20231201,153300,89996131,940,940,940,940,0
20231201,153200,89996131,940,940,940,940,0
20231201,153100,89996131,940,940,940,940,0
20231201,153000,89996131,940,940,940,940,410
20231201,152900,89610731,941,941,941,941,0
20231201,152800,89610731,941,941,941,941,0
20231201,152700,89610731,941,941,941,941,0
20231201,152600,89610731,941,941,941,941,0
20231201,152500,89610731,941,941,941,941,0
20231201,152400,89610731,941,941,941,941,0
20231201,152300,89610731,941,941,941,941,0
20231201,152200,89610731,941,941,941,941,0
20231201,152100,89610731,941,941,941,941,0
20231201,152000,89610731,941,941,941,941,0
20231201,151900,89610731,941,940,941,940,1686
20231201,151800,88025822,941,941,941,941,9
20231201,151700,88017353,943,943,943,943,0
20231201,151600,88017353,943,943,943,943,0
20231201,151500,88017353,943,943,943,943,0
20231201,151400,88017353,943,940,943,940,2
20231201,151300,88015470,943,940,943,940,480
20231201,151200,87564267,943,940,943,940,588
20231201,151100,87011544,943,953,953,940,959
20231201,151000,86109102,954,948,955,944,1702
20231201,150900,84493550,948,948,948,940,502
20231201,150800,84021654,947,941,947,940,644
20231201,150700,83416159,941,947,947,941,316
20231201,150600,83118784,942,948,948,942,23
20231201,150500,83097076,943,951,951,943,50
20231201,150400,83049918,942,942,942,942,1
20231201,150300,83048976,943,942,943,941,535
20231201,150200,82545453,941,941,942,941,853
20231201,150100,81742772,942,942,942,942,110
20231201,150000,81639152,945,945,945,945,1
20231201,145900,81638207,946,946,946,946,1
20231201,145800,81637261,946,946,946,946,1
20231201,145700,81636315,946,953,953,946,35
20231201,145600,81603135,953,953,953,953,0
20231201,145500,81603135,953,953,953,953,1
20231201,145400,81602182,951,951,951,951,0
20231201,145300,81602182,951,951,951,951,0
20231201,145200,81602182,951,951,951,951,339
20231201,145100,81279793,945,945,945,945,0
20231201,145000,81279793,945,944,945,944,700
20231201,144900,80618860,944,944,944,944,0
20231201,144800,80618860,944,944,944,944,0
20231201,144700,80618860,944,944,944,944,1
20231201,144600,80617916,940,940,940,940,254
20231201,144500,80379156,941,944,944,941,2
20231201,144400,80377271,941,941,941,941,8
20231201,144300,80369743,944,941,944,941,9
20231201,144200,80361271,940,944,944,940,230
20231201,144100,80145067,944,941,944,941,3
20231201,144000,80142241,941,941,941,941,5
20231201,143900,80137536,941,941,941,941,2
20231201,143800,80135654,944,940,944,940,201
20231201,143700,79946710,944,941,944,941,9
20231201,143600,79938238,944,944,944,944,0
20231201,143500,79938238,944,944,944,944,0
20231201,143400,79938238,944,944,944,944,0
20231201,143300,79938238,944,944,944,944,0
20231201,143200,79938238,944,944,944,944,0
20231201,143100,79938238,944,944,944,944,0
20231201,143000,79938238,944,944,944,944,1
20231201,142900,79937294,941,941,941,941,2
20231201,142800,79935412,941,941,941,941,3
20231201,142700,79932589,940,941,941,940,92
20231201,142600,79846097,940,941,941,940,42
20231201,142500,79806606,940,941,941,940,302
20231201,142400,79522719,941,941,941,941,7
20231201,142300,79516132,940,940,940,940,174
20231201,142200,79352572,941,941,941,941,50
20231201,142100,79305522,941,941,941,941,7
20231201,142000,79298935,941,943,944,941,51
20231201,141900,79250939,940,941,941,940,1500
20231201,141800,77840933,944,944,944,944,0
20231201,141700,77840933,944,944,944,944,0
20231201,141600,77840933,944,944,944,944,0
20231201,141500,77840933,944,943,944,943,165
20231201,141400,77685303,943,943,943,943,0
20231201,141300,77685303,943,943,943,943,0
20231201,141200,77685303,943,943,943,943,0
20231201,141100,77685303,943,943,943,943,1
20231201,141000,77684360,941,941,941,941,0
20231201,140900,77684360,941,941,941,941,3
20231201,140800,77681537,943,941,943,941,2
20231201,140700,77679653,943,941,943,941,10
20231201,140600,77670241,941,941,941,941,111
20231201,140500,77565790,943,943,943,940,154
20231201,140400,77421024,940,940,940,940,152
20231201,140300,77278144,943,940,943,940,154
20231201,140200,77133381,941,941,941,941,153
20231201,140100,76989408,941,943,943,941,154
20231201,140000,76844492,941,941,941,941,187
20231201,135900,76668525,943,943,943,943,0
20231201,135800,76668525,943,943,943,943,0
20231201,135700,76668525,943,943,943,943,0
20231201,135600,76668525,943,943,943,943,0
20231201,135500,76668525,943,943,943,943,0
20231201,135400,76668525,943,943,943,943,0
20231201,135300,76668525,943,943,943,943,0
20231201,135200,76668525,943,943,943,943,0
20231201,135100,76668525,943,942,943,942,246
20231201,135000,76436783,942,942,942,942,0
20231201,134900,76436783,942,940,942,940,212
20231201,134800,76237501,942,942,942,940,155
20231201,134700,76091797,931,931,931,931,155
20231201,134600,75947492,931,931,931,931,156
20231201,134500,75802256,931,942,942,931,159
20231201,134400,75654216,932,932,932,932,67
20231201,134300,75591772,942,943,943,931,477
20231201,134200,75147331,933,933,933,933,10
20231201,134100,75138001,943,943,943,933,12
20231201,134000,75126785,938,938,938,938,120
20231201,133900,75014225,938,944,944,938,10001
20231201,133800,65633041,940,940,940,940,0
20231201,133700,65633041,940,940,940,940,0
20231201,133600,65633041,940,940,940,940,0
20231201,133500,65633041,940,940,940,940,3000
20231201,133400,62813041,940,940,940,940,169
20231201,133300,62654181,940,940,940,940,169
20231201,133200,62495321,940,940,940,940,4025
20231201,133100,58711821,940,940,940,940,170
20231201,133000,58552021,940,940,940,940,170
20231201,132900,58392221,940,940,940,940,171
20231201,132800,58231481,940,940,940,940,171
20231201,132700,58070741,940,940,940,940,170
20231201,132600,57910941,944,940,944,940,173
20231201,132500,57748317,944,940,944,940,176
20231201,132400,57582873,944,944,944,944,0
20231201,132300,57582873,944,940,944,940,16
20231201,132200,57567829,940,940,940,940,16
20231201,132100,57552789,944,944,944,944,1
20231201,132000,57551845,940,940,940,940,18
20231201,131900,57534925,944,944,944,944,0
20231201,131800,57534925,944,942,944,942,166
20231201,131700,57378442,942,942,942,942,0
20231201,131600,57378442,942,942,942,942,0
20231201,131500,57378442,942,931,942,931,2013
20231201,131400,55496930,931,931,931,931,175
20231201,131300,55334005,931,931,931,931,176
20231201,131200,55170149,932,932,932,932,10
20231201,131100,55160829,931,931,931,931,173
20231201,131000,54999766,932,932,932,932,0
20231201,130900,54999766,932,932,932,932,31
20231201,130800,54970874,932,932,932,932,171
20231201,130700,54811502,932,932,932,932,171
20231201,130600,54652130,932,932,932,932,172
20231201,130500,54491826,932,932,932,932,172
20231201,130400,54331522,933,935,935,933,152
20231201,130300,54189704,940,940,940,940,0
20231201,130200,54189704,940,940,940,940,0
20231201,130100,54189704,940,940,940,940,0
20231201,130000,54189704,940,940,940,940,0
20231201,125900,54189704,940,940,940,940,0
20231201,125800,54189704,940,940,940,940,0
20231201,125700,54189704,940,940,940,940,0
20231201,125600,54189704,940,940,940,940,0
20231201,125500,54189704,940,940,940,940,0
20231201,125400,54189704,940,940,940,940,1
20231201,125300,54188764,934,940,940,934,11
20231201,125200,54178484,934,941,941,934,83
20231201,125100,54100696,941,941,941,935,31
20231201,125000,54071699,936,939,943,936,100
20231201,124900,53977734,934,938,939,934,13
20231201,124800,53965579,934,934,934,934,10
20231201,124700,53956239,933,933,933,933,85
20231201,124600,53876934,940,940,940,934,12
20231201,124500,53865714,934,938,938,933,7010
20231201,124400,47305414,939,939,939,939,10
20231201,124300,47296024,942,942,942,942,0
20231201,124200,47296024,942,942,942,942,0
20231201,124100,47296024,942,942,942,942,0
20231201,124000,47296024,942,942,942,942,1
20231201,123900,47295082,939,942,943,939,20
20231201,123800,47276271,939,942,942,939,11
20231201,123700,47265939,939,942,942,939,22
20231201,123600,47245245,943,943,943,939,12
20231201,123500,47233969,938,944,944,938,169
20231201,123400,47075441,939,944,944,939,11
20231201,123300,47065107,939,945,945,939,12
20231201,123200,47053833,940,940,940,940,10
20231201,123100,47044433,939,939,939,939,163
20231201,123000,46891376,940,940,940,940,134
20231201,122900,46765416,954,954,954,954,31
20231201,122800,46735842,954,954,954,954,0
20231201,122700,46735842,954,954,954,954,0
20231201,122600,46735842,954,954,954,954,0
20231201,122500,46735842,954,940,954,940,1424
20231201,122400,45380620,953,953,953,953,0
20231201,122300,45380620,953,953,953,953,15
20231201,122200,45366325,954,954,954,954,0
20231201,122100,45366325,954,948,954,948,166
20231201,122000,45208903,948,948,948,948,1
20231201,121900,45207955,940,940,940,940,36
20231201,121800,45174115,940,940,940,940,3366
20231201,121700,42010075,941,941,941,941,258
20231201,121600,41767297,941,948,948,941,163
20231201,121500,41613900,947,941,947,941,172
20231201,121400,41452006,941,941,941,941,162
20231201,121300,41299564,941,947,947,941,163
20231201,121200,41146175,942,949,949,942,11
20231201,121100,41135806,943,943,943,943,161
20231201,121000,40983983,944,944,944,944,60
20231201,120900,40927343,954,954,954,954,0
20231201,120800,40927343,954,954,954,954,0
20231201,120700,40927343,954,954,954,954,16
20231201,120600,40912079,953,953,953,953,0
20231201,120500,40912079,953,953,953,953,0
20231201,120400,40912079,953,946,953,946,127
20231201,120300,40791680,948,948,948,948,0
20231201,120200,40791680,948,948,948,948,0
20231201,120100,40791680,948,944,948,944,240
20231201,120000,40564536,941,941,941,941,0
20231201,115900,40564536,941,941,941,941,161
20231201,115800,40413035,945,943,945,942,19
20231201,115700,40395126,945,941,945,941,160
20231201,115600,40244562,945,945,945,941,162
20231201,115500,40092112,942,942,942,942,10
20231201,115400,40082692,942,942,942,942,10
20231201,115300,40073272,947,942,947,942,11
20231201,115200,40062905,947,942,947,942,20
20231201,115100,40044060,948,948,948,941,155
20231201,115000,39898191,941,941,941,941,156
20231201,114900,39751395,941,941,941,941,0
20231201,114800,39751395,941,942,942,941,250
20231201,114700,39515933,942,942,942,942,0
20231201,114600,39515933,942,946,946,942,2000
20231201,114500,37630991,952,952,952,952,0
20231201,114400,37630991,952,952,952,952,1
20231201,114300,37630039,948,948,948,948,3
20231201,114200,37627195,949,949,949,949,3
20231201,114100,37624348,950,950,950,950,5
20231201,114000,37619598,952,943,952,943,177
20231201,113900,37452642,943,943,943,943,151
20231201,113800,37310249,952,943,952,943,3
20231201,113700,37307411,952,952,952,943,150
20231201,113600,37165943,943,952,952,943,19
20231201,113500,37147936,943,943,943,943,33
20231201,113400,37116817,943,943,943,943,149
20231201,113300,36976310,952,952,952,952,0
20231201,113200,36976310,952,952,952,952,0
20231201,113100,36976310,952,952,952,952,0
20231201,113000,36976310,952,952,952,952,0
20231201,112900,36976310,952,952,952,952,0
20231201,112800,36976310,952,952,952,952,0
20231201,112700,36976310,952,952,952,952,0
20231201,112600,36976310,952,952,952,952,0
20231201,112500,36976310,952,952,952,952,0
20231201,112400,36976310,952,952,952,952,166
20231201,112300,36818278,950,950,950,950,4016
20231201,112200,33003078,950,950,950,950,149
20231201,112100,32861528,950,950,950,950,149
20231201,112000,32719978,950,952,952,950,177
20231201,111900,32551810,950,950,950,950,2386
20231201,111800,30285110,951,938,951,938,3490
20231201,111700,26973069,938,938,938,938,150
20231201,111600,26832369,938,938,938,938,150
20231201,111500,26691669,941,939,941,939,12
20231201,111400,26680397,939,939,939,939,10
20231201,111300,26671007,938,938,938,938,0
20231201,111200,26671007,938,938,938,938,0
20231201,111100,26671007,938,940,940,938,1661
20231201,111000,25112963,940,940,940,940,7
20231201,110900,25106383,941,941,941,941,829
20231201,110800,24326294,944,944,944,944,0
20231201,110700,24326294,944,944,944,944,0
20231201,110600,24326294,944,944,944,944,0
20231201,110500,24326294,944,942,944,942,4
20231201,110400,24322522,941,941,941,941,29
20231201,110300,24295233,941,940,941,940,11
20231201,110200,24284892,939,939,939,939,101
20231201,110100,24190053,940,940,940,940,18
20231201,110000,24173133,941,943,943,941,712
20231201,105900,23501723,943,945,945,943,146
20231201,105800,23364043,943,943,943,943,145
20231201,105700,23227308,943,943,943,943,145
20231201,105600,23090573,943,943,943,943,145
20231201,105500,22953838,943,943,943,943,146
20231201,105400,22816160,943,943,943,943,147
20231201,105300,22677539,943,943,943,943,0
20231201,105200,22677539,943,943,943,943,0
20231201,105100,22677539,943,943,943,943,0
20231201,105000,22677539,943,943,943,943,0
20231201,104900,22677539,943,943,943,943,253
20231201,104800,22438960,943,942,943,942,692
20231201,104700,21786406,941,941,941,941,15
20231201,104600,21772291,941,941,941,941,8
20231201,104500,21764763,940,941,941,940,9
20231201,104400,21756295,940,942,942,940,139
20231201,104300,21625359,943,943,943,943,2
20231201,104200,21623473,947,947,947,942,1945
20231201,104100,19788126,945,947,947,945,151
20231201,104000,19645425,945,947,947,945,148
20231201,103900,19505563,943,945,947,943,158
20231201,103800,19356536,943,943,946,943,272
20231201,103700,19100024,943,942,943,942,161
20231201,103600,18948349,942,943,943,942,21
20231201,103500,18928556,942,943,943,942,37
20231201,103400,18893676,942,943,943,942,50
20231201,103300,18846536,941,940,943,939,453
20231201,103200,18420846,939,942,942,939,151
20231201,103100,18279042,942,942,942,942,0
20231201,103000,18279042,942,942,942,942,0
20231201,102900,18279042,942,942,942,942,0
20231201,102800,18279042,942,942,942,942,0
20231201,102700,18279042,942,942,942,942,166
20231201,102600,18122670,942,942,942,942,1
20231201,102500,18121728,941,941,941,941,105
20231201,102400,18022923,941,941,941,941,0
20231201,102300,18022923,941,941,941,941,1
20231201,102200,18021982,934,934,934,934,0
20231201,102100,18021982,934,934,934,934,146
20231201,102000,17885618,935,941,942,935,202
20231201,101900,17696165,935,941,942,935,173
20231201,101800,17534037,934,941,941,934,145
20231201,101700,17398600,934,934,934,934,146
20231201,101600,17262236,941,941,941,934,147
20231201,101500,17124924,934,941,941,934,146
20231201,101400,16988553,935,941,941,935,109
20231201,101300,16886632,935,935,935,935,146
20231201,101200,16750122,941,935,941,935,148
20231201,101100,16611736,935,935,935,935,0
20231201,101000,16611736,935,935,935,935,0
20231201,100900,16611736,935,935,935,935,0
20231201,100800,16611736,935,935,935,935,0
20231201,100700,16611736,935,935,935,935,0
20231201,100600,16611736,935,935,935,935,0
20231201,100500,16611736,935,941,941,935,128
20231201,100400,16491690,941,934,941,934,63
20231201,100300,16432841,941,934,941,934,557
20231201,100200,15909103,941,934,941,933,5095
20231201,100100,11150133,933,933,933,933,138
20231201,100000,11021379,934,934,934,934,100
20231201,095900,10927979,934,934,934,934,138
20231201,095800,10799087,934,934,934,934,138
20231201,095700,10670195,935,935,935,935,106
20231201,095600,10571085,935,935,935,935,139
20231201,095500,10441120,941,941,941,941,0
20231201,095400,10441120,941,941,941,941,0
20231201,095300,10441120,941,941,941,941,0
20231201,095200,10441120,941,941,941,941,2
20231201,095100,10439238,941,941,941,941,0
20231201,095000,10439238,941,941,941,941,0
20231201,094900,10439238,941,941,941,941,0
20231201,094800,10439238,941,935,941,935,539
20231201,094700,9935267,935,935,935,935,0
20231201,094600,9935267,935,935,935,935,0
20231201,094500,9935267,935,936,936,935,151
20231201,094400,9794029,941,935,941,935,139
20231201,094300,9664058,941,941,941,934,153
20231201,094200,9521122,941,934,941,934,180
20231201,094100,9352995,934,934,934,934,138
20231201,094000,9224103,941,935,941,935,21
20231201,093900,9204462,934,934,934,934,138
20231201,093800,9075570,934,934,934,934,139
20231201,093700,8945744,934,935,935,934,638
20231201,093600,8349352,934,934,934,934,1
20231201,093500,8348418,949,949,949,949,12
20231201,093400,8337030,949,949,949,949,0
20231201,093300,8337030,949,949,949,949,0
20231201,093200,8337030,949,949,949,949,0
20231201,093100,8337030,949,939,949,939,832
20231201,093000,7551359,939,931,939,931,43
20231201,092900,7511318,939,939,939,939,0
20231201,092800,7511318,939,939,939,939,0
20231201,092700,7511318,939,939,939,939,0
20231201,092600,7511318,939,939,939,939,0
20231201,092500,7511318,939,931,939,931,5
20231201,092400,7506655,930,930,930,930,245
20231201,092300,7278805,941,932,941,930,410
20231201,092200,6897417,933,933,933,933,2
20231201,092100,6895551,939,934,939,934,3
20231201,092000,6892744,934,934,934,934,12
20231201,091900,6881536,934,934,934,934,40
20231201,091800,6844176,932,934,934,932,746
20231201,091700,6147704,935,950,950,935,12
20231201,091600,6136469,936,936,936,936,10
20231201,091500,6127109,955,955,955,955,0
20231201,091400,6127109,955,955,955,955,0
20231201,091300,6127109,955,955,955,955,0
20231201,091200,6127109,955,955,955,955,1
20231201,091100,6126154,951,951,956,936,836
20231201,091000,5343453,935,940,940,935,82
20231201,090900,5266617,959,959,959,959,0
20231201,090800,5266617,959,959,959,959,0
20231201,090700,5266617,959,959,959,959,0
20231201,090600,5266617,959,959,959,959,0
20231201,090500,5266617,959,959,959,959,0
20231201,090400,5266617,959,959,959,959,0
20231201,090300,5266617,959,959,959,959,0
20231201,090200,5266617,959,954,959,954,200
20231201,090100,5074963,959,958,959,958,200
20231201,090000,4883174,950,959,959,950,5091