KissMeData/095910/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,200100,57737381,1897,1897,1897,1897,266
20231201,200000,57737381,1897,1897,1897,1897,0
20231201,195900,57737381,1897,1897,1897,1897,0
20231201,195800,57737381,1897,1897,1897,1897,0
20231201,195700,57737381,1897,1897,1897,1897,0
20231201,195600,57737381,1897,1897,1897,1897,0
20231201,195500,57737381,1897,1897,1897,1897,0
20231201,195400,57737381,1897,1897,1897,1897,0
20231201,195300,57737381,1897,1897,1897,1897,0
20231201,195200,57737381,1897,1897,1897,1897,0
20231201,195100,57737381,1897,1897,1897,1897,0
20231201,195000,57737381,1897,1897,1897,1897,0
20231201,194900,57737381,1897,1897,1897,1897,0
20231201,194800,57737381,1897,1897,1897,1897,0
20231201,194700,57737381,1897,1897,1897,1897,0
20231201,194600,57737381,1897,1897,1897,1897,0
20231201,194500,57737381,1897,1897,1897,1897,0
20231201,194400,57737381,1897,1897,1897,1897,0
20231201,194300,57737381,1897,1897,1897,1897,0
20231201,194200,57737381,1897,1897,1897,1897,0
20231201,194100,57737381,1897,1897,1897,1897,0
20231201,194000,57737381,1897,1897,1897,1897,0
20231201,193900,57737381,1897,1897,1897,1897,0
20231201,193800,57737381,1897,1897,1897,1897,0
20231201,193700,57737381,1897,1897,1897,1897,0
20231201,193600,57737381,1897,1897,1897,1897,0
20231201,193500,57737381,1897,1897,1897,1897,0
20231201,193400,57737381,1897,1897,1897,1897,0
20231201,193300,57737381,1897,1897,1897,1897,0
20231201,193200,57737381,1897,1897,1897,1897,0
20231201,193100,57737381,1897,1897,1897,1897,266
20231201,193000,57737381,1897,1897,1897,1897,0
20231201,192900,57737381,1897,1897,1897,1897,0
20231201,192800,57737381,1897,1897,1897,1897,0
20231201,192700,57737381,1897,1897,1897,1897,0
20231201,192600,57737381,1897,1897,1897,1897,0
20231201,192500,57737381,1897,1897,1897,1897,0
20231201,192400,57737381,1897,1897,1897,1897,0
20231201,192300,57737381,1897,1897,1897,1897,0
20231201,192200,57737381,1897,1897,1897,1897,0
20231201,192100,57737381,1897,1897,1897,1897,0
20231201,192000,57737381,1897,1897,1897,1897,0
20231201,191900,57737381,1897,1897,1897,1897,0
20231201,191800,57737381,1897,1897,1897,1897,0
20231201,191700,57737381,1897,1897,1897,1897,0
20231201,191600,57737381,1897,1897,1897,1897,0
20231201,191500,57737381,1897,1897,1897,1897,0
20231201,191400,57737381,1897,1897,1897,1897,0
20231201,191300,57737381,1897,1897,1897,1897,0
20231201,191200,57737381,1897,1897,1897,1897,0
20231201,191100,57737381,1897,1897,1897,1897,0
20231201,191000,57737381,1897,1897,1897,1897,0
20231201,190900,57737381,1897,1897,1897,1897,0
20231201,190800,57737381,1897,1897,1897,1897,0
20231201,190700,57737381,1897,1897,1897,1897,0
20231201,190600,57737381,1897,1897,1897,1897,0
20231201,190500,57737381,1897,1897,1897,1897,0
20231201,190400,57737381,1897,1897,1897,1897,0
20231201,190300,57737381,1897,1897,1897,1897,0
20231201,190200,57737381,1897,1897,1897,1897,0
20231201,190100,57737381,1897,1897,1897,1897,266
20231201,190000,57737381,1897,1897,1897,1897,0
20231201,185900,57737381,1897,1897,1897,1897,0
20231201,185800,57737381,1897,1897,1897,1897,0
20231201,185700,57737381,1897,1897,1897,1897,0
20231201,185600,57737381,1897,1897,1897,1897,0
20231201,185500,57737381,1897,1897,1897,1897,0
20231201,185400,57737381,1897,1897,1897,1897,0
20231201,185300,57737381,1897,1897,1897,1897,0
20231201,185200,57737381,1897,1897,1897,1897,0
20231201,185100,57737381,1897,1897,1897,1897,0
20231201,185000,57737381,1897,1897,1897,1897,0
20231201,184900,57737381,1897,1897,1897,1897,0
20231201,184800,57737381,1897,1897,1897,1897,0
20231201,184700,57737381,1897,1897,1897,1897,0
20231201,184600,57737381,1897,1897,1897,1897,0
20231201,184500,57737381,1897,1897,1897,1897,0
20231201,184400,57737381,1897,1897,1897,1897,0
20231201,184300,57737381,1897,1897,1897,1897,0
20231201,184200,57737381,1897,1897,1897,1897,0
20231201,184100,57737381,1897,1897,1897,1897,0
20231201,184000,57737381,1897,1897,1897,1897,0
20231201,183900,57737381,1897,1897,1897,1897,0
20231201,183800,57737381,1897,1897,1897,1897,0
20231201,183700,57737381,1897,1897,1897,1897,0
20231201,183600,57737381,1897,1897,1897,1897,0
20231201,183500,57737381,1897,1897,1897,1897,0
20231201,183400,57737381,1897,1897,1897,1897,0
20231201,183300,57737381,1897,1897,1897,1897,0
20231201,183200,57737381,1897,1897,1897,1897,0
20231201,183100,57737381,1897,1897,1897,1897,266
20231201,183000,57737381,1897,1897,1897,1897,0
20231201,182900,57737381,1897,1897,1897,1897,0
20231201,182800,57737381,1897,1897,1897,1897,0
20231201,182700,57737381,1897,1897,1897,1897,0
20231201,182600,57737381,1897,1897,1897,1897,0
20231201,182500,57737381,1897,1897,1897,1897,0
20231201,182400,57737381,1897,1897,1897,1897,0
20231201,182300,57737381,1897,1897,1897,1897,0
20231201,182200,57737381,1897,1897,1897,1897,0
20231201,182100,57737381,1897,1897,1897,1897,0
20231201,182000,57737381,1897,1897,1897,1897,0
20231201,181900,57737381,1897,1897,1897,1897,0
20231201,181800,57737381,1897,1897,1897,1897,0
20231201,181700,57737381,1897,1897,1897,1897,0
20231201,181600,57737381,1897,1897,1897,1897,0
20231201,181500,57737381,1897,1897,1897,1897,0
20231201,181400,57737381,1897,1897,1897,1897,0
20231201,181300,57737381,1897,1897,1897,1897,0
20231201,181200,57737381,1897,1897,1897,1897,0
20231201,181100,57737381,1897,1897,1897,1897,0
20231201,181000,57737381,1897,1897,1897,1897,0
20231201,180900,57737381,1897,1897,1897,1897,0
20231201,180800,57737381,1897,1897,1897,1897,0
20231201,180700,57737381,1897,1897,1897,1897,0
20231201,180600,57737381,1897,1897,1897,1897,0
20231201,180500,57737381,1897,1897,1897,1897,0
20231201,180400,57737381,1897,1897,1897,1897,0
20231201,180300,57737381,1897,1897,1897,1897,0
20231201,180200,57737381,1897,1897,1897,1897,0
20231201,180100,57737381,1897,1897,1897,1897,266
20231201,180000,57737381,1897,1897,1897,1897,0
20231201,175900,57737381,1897,1897,1897,1897,0
20231201,175800,57737381,1897,1897,1897,1897,0
20231201,175700,57737381,1897,1897,1897,1897,0
20231201,175600,57737381,1897,1897,1897,1897,0
20231201,175500,57737381,1897,1897,1897,1897,0
20231201,175400,57737381,1897,1897,1897,1897,0
20231201,175300,57737381,1897,1897,1897,1897,0
20231201,175200,57737381,1897,1897,1897,1897,0
20231201,175100,57737381,1897,1897,1897,1897,0
20231201,175000,57737381,1897,1897,1897,1897,0
20231201,174900,57737381,1897,1897,1897,1897,0
20231201,174800,57737381,1897,1897,1897,1897,0
20231201,174700,57737381,1897,1897,1897,1897,0
20231201,174600,57737381,1897,1897,1897,1897,0
20231201,174500,57737381,1897,1897,1897,1897,0
20231201,174400,57737381,1897,1897,1897,1897,0
20231201,174300,57737381,1897,1897,1897,1897,0
20231201,174200,57737381,1897,1897,1897,1897,0
20231201,174100,57737381,1897,1897,1897,1897,0
20231201,174000,57737381,1897,1897,1897,1897,0
20231201,173900,57737381,1897,1897,1897,1897,0
20231201,173800,57737381,1897,1897,1897,1897,0
20231201,173700,57737381,1897,1897,1897,1897,0
20231201,173600,57737381,1897,1897,1897,1897,0
20231201,173500,57737381,1897,1897,1897,1897,0
20231201,173400,57737381,1897,1897,1897,1897,0
20231201,173300,57737381,1897,1897,1897,1897,0
20231201,173200,57737381,1897,1897,1897,1897,0
20231201,173100,57737381,1897,1897,1897,1897,266
20231201,173000,57737381,1897,1897,1897,1897,0
20231201,172900,57737381,1897,1897,1897,1897,0
20231201,172800,57737381,1897,1897,1897,1897,0
20231201,172700,57737381,1897,1897,1897,1897,0
20231201,172600,57737381,1897,1897,1897,1897,0
20231201,172500,57737381,1897,1897,1897,1897,0
20231201,172400,57737381,1897,1897,1897,1897,0
20231201,172300,57737381,1897,1897,1897,1897,0
20231201,172200,57737381,1897,1897,1897,1897,0
20231201,172100,57737381,1897,1897,1897,1897,0
20231201,172000,57737381,1897,1897,1897,1897,0
20231201,171900,57737381,1897,1897,1897,1897,0
20231201,171800,57737381,1897,1897,1897,1897,0
20231201,171700,57737381,1897,1897,1897,1897,0
20231201,171600,57737381,1897,1897,1897,1897,0
20231201,171500,57737381,1897,1897,1897,1897,0
20231201,171400,57737381,1897,1897,1897,1897,0
20231201,171300,57737381,1897,1897,1897,1897,0
20231201,171200,57737381,1897,1897,1897,1897,0
20231201,171100,57737381,1897,1897,1897,1897,0
20231201,171000,57737381,1897,1897,1897,1897,0
20231201,170900,57737381,1897,1897,1897,1897,0
20231201,170800,57737381,1897,1897,1897,1897,0
20231201,170700,57737381,1897,1897,1897,1897,0
20231201,170600,57737381,1897,1897,1897,1897,0
20231201,170500,57737381,1897,1897,1897,1897,0
20231201,170400,57737381,1897,1897,1897,1897,0
20231201,170300,57737381,1897,1897,1897,1897,0
20231201,170200,57737381,1897,1897,1897,1897,0
20231201,170100,57737381,1897,1897,1897,1897,266
20231201,170000,57737381,1897,1897,1897,1897,0
20231201,165900,57737381,1897,1897,1897,1897,0
20231201,165800,57737381,1897,1897,1897,1897,0
20231201,165700,57737381,1897,1897,1897,1897,0
20231201,165600,57737381,1897,1897,1897,1897,0
20231201,165500,57737381,1897,1897,1897,1897,0
20231201,165400,57737381,1897,1897,1897,1897,0
20231201,165300,57737381,1897,1897,1897,1897,0
20231201,165200,57737381,1897,1897,1897,1897,0
20231201,165100,57737381,1897,1897,1897,1897,0
20231201,165000,57737381,1897,1897,1897,1897,0
20231201,164900,57737381,1897,1897,1897,1897,0
20231201,164800,57737381,1897,1897,1897,1897,0
20231201,164700,57737381,1897,1897,1897,1897,0
20231201,164600,57737381,1897,1897,1897,1897,0
20231201,164500,57737381,1897,1897,1897,1897,0
20231201,164400,57737381,1897,1897,1897,1897,0
20231201,164300,57737381,1897,1897,1897,1897,0
20231201,164200,57737381,1897,1897,1897,1897,0
20231201,164100,57737381,1897,1897,1897,1897,0
20231201,164000,57737381,1897,1897,1897,1897,0
20231201,163900,57737381,1897,1897,1897,1897,0
20231201,163800,57737381,1897,1897,1897,1897,0
20231201,163700,57737381,1897,1897,1897,1897,0
20231201,163600,57737381,1897,1897,1897,1897,0
20231201,163500,57737381,1897,1897,1897,1897,0
20231201,163400,57737381,1897,1897,1897,1897,0
20231201,163300,57737381,1897,1897,1897,1897,0
20231201,163200,57737381,1897,1897,1897,1897,0
20231201,163100,57737381,1897,1897,1897,1897,266
20231201,163000,57737381,1897,1897,1897,1897,0
20231201,162900,57737381,1897,1897,1897,1897,0
20231201,162800,57737381,1897,1897,1897,1897,0
20231201,162700,57737381,1897,1897,1897,1897,0
20231201,162600,57737381,1897,1897,1897,1897,0
20231201,162500,57737381,1897,1897,1897,1897,0
20231201,162400,57737381,1897,1897,1897,1897,0
20231201,162300,57737381,1897,1897,1897,1897,0
20231201,162200,57737381,1897,1897,1897,1897,0
20231201,162100,57737381,1897,1897,1897,1897,0
20231201,162000,57737381,1897,1897,1897,1897,0
20231201,161900,57737381,1897,1897,1897,1897,0
20231201,161800,57737381,1897,1897,1897,1897,0
20231201,161700,57737381,1897,1897,1897,1897,0
20231201,161600,57737381,1897,1897,1897,1897,0
20231201,161500,57737381,1897,1897,1897,1897,0
20231201,161400,57737381,1897,1897,1897,1897,0
20231201,161300,57737381,1897,1897,1897,1897,0
20231201,161200,57737381,1897,1897,1897,1897,0
20231201,161100,57737381,1897,1897,1897,1897,0
20231201,161000,57737381,1897,1897,1897,1897,0
20231201,160900,57737381,1897,1897,1897,1897,0
20231201,160800,57737381,1897,1897,1897,1897,0
20231201,160700,57737381,1897,1897,1897,1897,0
20231201,160600,57737381,1897,1897,1897,1897,0
20231201,160500,57737381,1897,1897,1897,1897,0
20231201,160400,57737381,1897,1897,1897,1897,0
20231201,160300,57737381,1897,1897,1897,1897,0
20231201,160200,57737381,1897,1897,1897,1897,0
20231201,160100,57737381,1897,1897,1897,1897,266
20231201,160000,57737381,1897,1897,1897,1897,0
20231201,155900,57737381,1897,1897,1897,1897,0
20231201,155800,57737381,1897,1897,1897,1897,0
20231201,155700,57737381,1897,1897,1897,1897,0
20231201,155600,57737381,1897,1897,1897,1897,0
20231201,155500,57737381,1897,1897,1897,1897,0
20231201,155400,57737381,1897,1897,1897,1897,0
20231201,155300,57737381,1897,1897,1897,1897,0
20231201,155200,57737381,1897,1897,1897,1897,0
20231201,155100,57737381,1897,1897,1897,1897,0
20231201,155000,57737381,1897,1897,1897,1897,0
20231201,154900,57737381,1897,1897,1897,1897,0
20231201,154800,57737381,1897,1897,1897,1897,0
20231201,154700,57737381,1897,1897,1897,1897,0
20231201,154600,57737381,1897,1897,1897,1897,0
20231201,154500,57737381,1897,1897,1897,1897,0
20231201,154400,57737381,1897,1897,1897,1897,0
20231201,154300,57737381,1897,1897,1897,1897,0
20231201,154200,57737381,1897,1897,1897,1897,0
20231201,154100,57737381,1897,1897,1897,1897,0
20231201,154000,57737381,1897,1897,1897,1897,0
20231201,153900,57737381,1897,1897,1897,1897,0
20231201,153800,57737381,1897,1897,1897,1897,0
20231201,153700,57737381,1897,1897,1897,1897,0
20231201,153600,57737381,1897,1897,1897,1897,0
20231201,153500,57737381,1897,1897,1897,1897,0
20231201,153400,57737381,1897,1897,1897,1897,0
20231201,153300,57737381,1897,1897,1897,1897,0
20231201,153200,57737381,1897,1897,1897,1897,0
20231201,153100,57737381,1897,1897,1897,1897,266
20231201,153000,57737381,1897,1897,1897,1897,266
20231201,152900,57232779,1899,1899,1899,1899,0
20231201,152800,57232779,1899,1899,1899,1899,0
20231201,152700,57232779,1899,1899,1899,1899,0
20231201,152600,57232779,1899,1899,1899,1899,0
20231201,152500,57232779,1899,1899,1899,1899,0
20231201,152400,57232779,1899,1899,1899,1899,0
20231201,152300,57232779,1899,1899,1899,1899,0
20231201,152200,57232779,1899,1899,1899,1899,0
20231201,152100,57232779,1899,1899,1899,1899,0
20231201,152000,57232779,1899,1899,1899,1899,0
20231201,151900,57232779,1899,1899,1899,1899,0
20231201,151800,57232779,1899,1898,1899,1898,53
20231201,151700,57132182,1898,1898,1898,1898,50
20231201,151600,57037282,1899,1899,1899,1898,63
20231201,151500,56917695,1899,1899,1899,1899,0
20231201,151400,56917695,1899,1898,1899,1898,19
20231201,151300,56881621,1899,1898,1899,1898,47
20231201,151200,56792413,1898,1898,1898,1898,5
20231201,151100,56782923,1899,1899,1899,1899,2
20231201,151000,56779125,1898,1898,1898,1898,41
20231201,150900,56701307,1899,1899,1899,1899,20
20231201,150800,56663327,1899,1899,1899,1899,30
20231201,150700,56606357,1899,1899,1899,1899,0
20231201,150600,56606357,1899,1899,1899,1899,0
20231201,150500,56606357,1899,1899,1899,1899,3
20231201,150400,56600660,1899,1899,1899,1899,0
20231201,150300,56600660,1899,1898,1899,1898,23
20231201,150200,56557004,1899,1899,1899,1899,0
20231201,150100,56557004,1899,1899,1899,1899,0
20231201,150000,56557004,1899,1899,1899,1899,0
20231201,145900,56557004,1899,1899,1899,1899,0
20231201,145800,56557004,1899,1899,1899,1899,0
20231201,145700,56557004,1899,1899,1899,1899,0
20231201,145600,56557004,1899,1899,1899,1899,0
20231201,145500,56557004,1899,1899,1899,1899,0
20231201,145400,56557004,1899,1899,1899,1899,0
20231201,145300,56557004,1899,1899,1899,1899,0
20231201,145200,56557004,1899,1899,1899,1899,3
20231201,145100,56551307,1899,1899,1899,1899,1
20231201,145000,56549408,1899,1899,1899,1899,0
20231201,144900,56549408,1899,1899,1899,1899,0
20231201,144800,56549408,1899,1899,1899,1899,0
20231201,144700,56549408,1899,1899,1899,1899,0
20231201,144600,56549408,1899,1899,1899,1899,1
20231201,144500,56547509,1899,1899,1899,1899,0
20231201,144400,56547509,1899,1899,1899,1899,0
20231201,144300,56547509,1899,1899,1899,1899,0
20231201,144200,56547509,1899,1899,1899,1899,0
20231201,144100,56547509,1899,1899,1899,1899,40
20231201,144000,56471549,1899,1899,1899,1899,1
20231201,143900,56469650,1899,1899,1899,1899,0
20231201,143800,56469650,1899,1899,1899,1899,0
20231201,143700,56469650,1899,1899,1899,1899,0
20231201,143600,56469650,1899,1899,1899,1899,0
20231201,143500,56469650,1899,1899,1899,1899,0
20231201,143400,56469650,1899,1899,1899,1899,0
20231201,143300,56469650,1899,1899,1899,1899,20
20231201,143200,56431670,1899,1899,1899,1899,0
20231201,143100,56431670,1899,1899,1899,1899,0
20231201,143000,56431670,1899,1899,1899,1899,0
20231201,142900,56431670,1899,1899,1899,1899,33
20231201,142800,56369003,1899,1899,1899,1899,0
20231201,142700,56369003,1899,1899,1899,1899,0
20231201,142600,56369003,1899,1899,1899,1899,0
20231201,142500,56369003,1899,1899,1899,1899,0
20231201,142400,56369003,1899,1898,1899,1898,240
20231201,142300,55913481,1899,1899,1899,1899,0
20231201,142200,55913481,1899,1899,1899,1899,0
20231201,142100,55913481,1899,1898,1899,1898,264
20231201,142000,55412407,1898,1898,1898,1898,0
20231201,141900,55412407,1898,1898,1898,1898,0
20231201,141800,55412407,1898,1898,1898,1898,500
20231201,141700,54463407,1898,1898,1898,1898,0
20231201,141600,54463407,1898,1898,1898,1898,3
20231201,141500,54457713,1897,1897,1897,1897,0
20231201,141400,54457713,1897,1897,1897,1897,50
20231201,141300,54362863,1897,1897,1897,1897,224
20231201,141200,53937935,1897,1896,1897,1894,11
20231201,141100,53917089,1897,1897,1897,1897,0
20231201,141000,53917089,1897,1897,1897,1897,1
20231201,140900,53915192,1895,1895,1895,1895,159
20231201,140800,53613887,1897,1897,1897,1897,0
20231201,140700,53613887,1897,1897,1897,1897,0
20231201,140600,53613887,1897,1897,1897,1897,0
20231201,140500,53613887,1897,1897,1897,1897,0
20231201,140400,53613887,1897,1897,1897,1897,0
20231201,140300,53613887,1897,1897,1897,1897,0
20231201,140200,53613887,1897,1897,1897,1897,0
20231201,140100,53613887,1897,1897,1897,1897,0
20231201,140000,53613887,1897,1897,1897,1896,137
20231201,135900,53354008,1898,1898,1898,1898,0
20231201,135800,53354008,1898,1898,1898,1898,5
20231201,135700,53344518,1898,1898,1898,1898,0
20231201,135600,53344518,1898,1898,1898,1898,0
20231201,135500,53344518,1898,1898,1898,1898,0
20231201,135400,53344518,1898,1898,1898,1898,0
20231201,135300,53344518,1898,1899,1899,1898,24
20231201,135200,53298964,1898,1898,1898,1898,0
20231201,135100,53298964,1898,1898,1898,1898,0
20231201,135000,53298964,1898,1898,1898,1898,0
20231201,134900,53298964,1898,1898,1898,1898,0
20231201,134800,53298964,1898,1899,1899,1898,6
20231201,134700,53287571,1899,1899,1899,1899,0
20231201,134600,53287571,1899,1899,1899,1899,0
20231201,134500,53287571,1899,1899,1899,1899,0
20231201,134400,53287571,1899,1899,1899,1899,0
20231201,134300,53287571,1899,1899,1899,1899,0
20231201,134200,53287571,1899,1899,1899,1899,0
20231201,134100,53287571,1899,1899,1899,1899,0
20231201,134000,53287571,1899,1899,1899,1899,0
20231201,133900,53287571,1899,1899,1899,1899,0
20231201,133800,53287571,1899,1899,1899,1899,0
20231201,133700,53287571,1899,1899,1899,1899,0
20231201,133600,53287571,1899,1899,1899,1899,0
20231201,133500,53287571,1899,1899,1899,1899,0
20231201,133400,53287571,1899,1899,1899,1899,10
20231201,133300,53268581,1899,1899,1899,1899,0
20231201,133200,53268581,1899,1899,1899,1899,0
20231201,133100,53268581,1899,1899,1899,1899,149
20231201,133000,52985630,1899,1899,1899,1899,0
20231201,132900,52985630,1899,1899,1899,1899,0
20231201,132800,52985630,1899,1899,1899,1899,35
20231201,132700,52919165,1898,1898,1898,1898,35
20231201,132600,52852735,1897,1897,1897,1897,0
20231201,132500,52852735,1897,1897,1897,1897,200
20231201,132400,52473335,1900,1900,1900,1900,0
20231201,132300,52473335,1900,1900,1900,1900,0
20231201,132200,52473335,1900,1900,1900,1900,0
20231201,132100,52473335,1900,1900,1900,1900,322
20231201,132000,51861535,1900,1900,1900,1900,200
20231201,131900,51481535,1899,1899,1899,1899,50
20231201,131800,51386585,1900,1900,1900,1900,0
20231201,131700,51386585,1900,1900,1900,1900,0
20231201,131600,51386585,1900,1900,1900,1900,0
20231201,131500,51386585,1900,1900,1900,1900,0
20231201,131400,51386585,1900,1900,1900,1900,0
20231201,131300,51386585,1900,1900,1900,1900,500
20231201,131200,50436585,1897,1897,1897,1897,0
20231201,131100,50436585,1897,1896,1897,1896,725
20231201,131000,49061310,1897,1897,1897,1897,1000
20231201,130900,47164310,1897,1897,1897,1897,0
20231201,130800,47164310,1897,1897,1897,1897,0
20231201,130700,47164310,1897,1897,1897,1897,2116
20231201,130600,43150258,1897,1897,1897,1897,0
20231201,130500,43150258,1897,1897,1897,1897,0
20231201,130400,43150258,1897,1897,1897,1897,0
20231201,130300,43150258,1897,1897,1897,1897,0
20231201,130200,43150258,1897,1897,1897,1897,0
20231201,130100,43150258,1897,1897,1897,1897,10
20231201,130000,43131288,1897,1897,1897,1897,0
20231201,125900,43131288,1897,1897,1897,1897,0
20231201,125800,43131288,1897,1897,1897,1897,0
20231201,125700,43131288,1897,1897,1897,1897,0
20231201,125600,43131288,1897,1897,1897,1897,0
20231201,125500,43131288,1897,1897,1897,1897,0
20231201,125400,43131288,1897,1897,1897,1897,0
20231201,125300,43131288,1897,1897,1897,1897,0
20231201,125200,43131288,1897,1897,1897,1897,0
20231201,125100,43131288,1897,1897,1897,1897,0
20231201,125000,43131288,1897,1897,1897,1897,7
20231201,124900,43118009,1897,1897,1897,1897,0
20231201,124800,43118009,1897,1897,1897,1897,0
20231201,124700,43118009,1897,1897,1897,1897,100
20231201,124600,42928309,1897,1897,1897,1897,0
20231201,124500,42928309,1897,1897,1897,1897,0
20231201,124400,42928309,1897,1897,1897,1897,0
20231201,124300,42928309,1897,1897,1897,1897,5
20231201,124200,42918824,1897,1897,1897,1897,0
20231201,124100,42918824,1897,1897,1897,1897,0
20231201,124000,42918824,1897,1897,1897,1897,0
20231201,123900,42918824,1897,1897,1897,1897,0
20231201,123800,42918824,1897,1897,1897,1897,0
20231201,123700,42918824,1897,1897,1897,1897,0
20231201,123600,42918824,1897,1897,1897,1897,0
20231201,123500,42918824,1897,1895,1897,1895,957
20231201,123400,41103931,1888,1888,1888,1888,0
20231201,123300,41103931,1888,1888,1888,1888,0
20231201,123200,41103931,1888,1888,1888,1888,0
20231201,123100,41103931,1888,1888,1888,1888,0
20231201,123000,41103931,1888,1888,1888,1888,0
20231201,122900,41103931,1888,1894,1894,1888,1000
20231201,122800,39215151,1895,1895,1895,1895,0
20231201,122700,39215151,1895,1895,1895,1895,0
20231201,122600,39215151,1895,1895,1895,1895,0
20231201,122500,39215151,1895,1895,1895,1895,0
20231201,122400,39215151,1895,1895,1895,1895,0
20231201,122300,39215151,1895,1895,1895,1895,0
20231201,122200,39215151,1895,1895,1895,1895,0
20231201,122100,39215151,1895,1895,1895,1895,30
20231201,122000,39158301,1895,1895,1895,1895,0
20231201,121900,39158301,1895,1895,1895,1895,0
20231201,121800,39158301,1895,1895,1895,1895,0
20231201,121700,39158301,1895,1895,1895,1895,0
20231201,121600,39158301,1895,1895,1895,1895,0
20231201,121500,39158301,1895,1895,1895,1895,100
20231201,121400,38968801,1887,1887,1887,1887,0
20231201,121300,38968801,1887,1887,1887,1887,0
20231201,121200,38968801,1887,1887,1887,1887,0
20231201,121100,38968801,1887,1887,1887,1887,0
20231201,121000,38968801,1887,1887,1887,1887,0
20231201,120900,38968801,1887,1887,1887,1887,0
20231201,120800,38968801,1887,1887,1887,1887,0
20231201,120700,38968801,1887,1887,1887,1887,20
20231201,120600,38931061,1890,1890,1890,1890,0
20231201,120500,38931061,1890,1890,1890,1890,0
20231201,120400,38931061,1890,1890,1890,1890,0
20231201,120300,38931061,1890,1890,1890,1890,1
20231201,120200,38929171,1890,1890,1890,1890,0
20231201,120100,38929171,1890,1890,1890,1890,0
20231201,120000,38929171,1890,1890,1890,1890,0
20231201,115900,38929171,1890,1889,1890,1889,1000
20231201,115800,37039180,1890,1890,1890,1890,0
20231201,115700,37039180,1890,1890,1890,1890,0
20231201,115600,37039180,1890,1890,1890,1890,0
20231201,115500,37039180,1890,1890,1890,1890,0
20231201,115400,37039180,1890,1890,1890,1890,0
20231201,115300,37039180,1890,1890,1890,1890,0
20231201,115200,37039180,1890,1890,1890,1890,0
20231201,115100,37039180,1890,1890,1890,1890,0
20231201,115000,37039180,1890,1890,1890,1890,7
20231201,114900,37025950,1890,1890,1890,1890,0
20231201,114800,37025950,1890,1890,1890,1890,0
20231201,114700,37025950,1890,1890,1890,1890,0
20231201,114600,37025950,1890,1890,1890,1890,0
20231201,114500,37025950,1890,1890,1890,1890,0
20231201,114400,37025950,1890,1890,1890,1890,0
20231201,114300,37025950,1890,1890,1890,1890,0
20231201,114200,37025950,1890,1890,1890,1890,56
20231201,114100,36920110,1890,1890,1890,1890,0
20231201,114000,36920110,1890,1890,1890,1890,0
20231201,113900,36920110,1890,1890,1890,1890,0
20231201,113800,36920110,1890,1890,1890,1890,0
20231201,113700,36920110,1890,1890,1890,1890,0
20231201,113600,36920110,1890,1890,1890,1890,0
20231201,113500,36920110,1890,1890,1890,1890,0
20231201,113400,36920110,1890,1890,1890,1890,0
20231201,113300,36920110,1890,1888,1890,1888,526
20231201,113200,35925972,1886,1886,1886,1886,0
20231201,113100,35925972,1886,1886,1886,1886,0
20231201,113000,35925972,1886,1886,1886,1886,0
20231201,112900,35925972,1886,1886,1886,1886,0
20231201,112800,35925972,1886,1886,1886,1886,0
20231201,112700,35925972,1886,1886,1886,1886,0
20231201,112600,35925972,1886,1886,1886,1886,0
20231201,112500,35925972,1886,1886,1886,1886,0
20231201,112400,35925972,1886,1886,1886,1886,0
20231201,112300,35925972,1886,1886,1886,1886,0
20231201,112200,35925972,1886,1886,1886,1886,0
20231201,112100,35925972,1886,1886,1886,1886,0
20231201,112000,35925972,1886,1886,1886,1886,0
20231201,111900,35925972,1886,1888,1888,1886,69
20231201,111800,35795784,1888,1888,1888,1888,0
20231201,111700,35795784,1888,1888,1888,1888,0
20231201,111600,35795784,1888,1888,1888,1888,0
20231201,111500,35795784,1888,1888,1888,1888,1100
20231201,111400,33718984,1888,1888,1888,1888,0
20231201,111300,33718984,1888,1888,1888,1888,0
20231201,111200,33718984,1888,1888,1888,1888,0
20231201,111100,33718984,1888,1888,1888,1888,1000
20231201,111000,31830984,1888,1889,1889,1888,22
20231201,110900,31789447,1889,1889,1889,1889,12
20231201,110800,31766779,1890,1890,1890,1890,0
20231201,110700,31766779,1890,1890,1890,1890,6
20231201,110600,31755439,1890,1890,1890,1890,5
20231201,110500,31745989,1890,1890,1890,1890,5
20231201,110400,31736539,1890,1890,1890,1890,8
20231201,110300,31721419,1888,1890,1890,1888,962
20231201,110200,29905103,1890,1890,1890,1890,0
20231201,110100,29905103,1890,1889,1890,1889,16
20231201,110000,29874877,1890,1890,1890,1890,15
20231201,105900,29846527,1890,1890,1890,1890,0
20231201,105800,29846527,1890,1890,1890,1890,0
20231201,105700,29846527,1890,1890,1890,1890,0
20231201,105600,29846527,1890,1890,1890,1890,11
20231201,105500,29825737,1890,1890,1890,1890,0
20231201,105400,29825737,1890,1889,1890,1889,52
20231201,105300,29727507,1890,1890,1890,1890,6
20231201,105200,29716167,1890,1890,1890,1890,0
20231201,105100,29716167,1890,1890,1890,1890,3
20231201,105000,29710497,1889,1889,1890,1889,102
20231201,104900,29517817,1889,1889,1889,1889,0
20231201,104800,29517817,1889,1889,1889,1889,0
20231201,104700,29517817,1889,1889,1889,1889,0
20231201,104600,29517817,1889,1889,1889,1889,102
20231201,104500,29325139,1889,1889,1889,1889,0
20231201,104400,29325139,1889,1889,1889,1889,0
20231201,104300,29325139,1889,1889,1889,1889,0
20231201,104200,29325139,1889,1889,1889,1889,451
20231201,104100,28473200,1890,1890,1890,1890,0
20231201,104000,28473200,1890,1890,1890,1890,5
20231201,103900,28463750,1890,1890,1890,1890,0
20231201,103800,28463750,1890,1890,1890,1890,0
20231201,103700,28463750,1890,1890,1890,1890,0
20231201,103600,28463750,1890,1890,1890,1890,7
20231201,103500,28450520,1889,1894,1894,1889,360
20231201,103400,27769996,1895,1895,1895,1895,5
20231201,103300,27760521,1895,1894,1895,1894,4
20231201,103200,27752943,1895,1895,1895,1895,0
20231201,103100,27752943,1895,1895,1895,1895,5
20231201,103000,27743468,1895,1896,1896,1895,405
20231201,102900,26975593,1896,1896,1896,1896,17
20231201,102800,26943361,1897,1897,1897,1897,30
20231201,102700,26886451,1897,1897,1897,1897,0
20231201,102600,26886451,1897,1897,1897,1897,0
20231201,102500,26886451,1897,1896,1897,1896,79
20231201,102400,26736665,1897,1897,1897,1897,0
20231201,102300,26736665,1897,1897,1897,1897,0
20231201,102200,26736665,1897,1897,1897,1897,6
20231201,102100,26725283,1897,1897,1897,1897,6
20231201,102000,26713901,1896,1897,1897,1896,107
20231201,101900,26510923,1897,1897,1897,1897,0
20231201,101800,26510923,1897,1897,1897,1897,552
20231201,101700,25463779,1897,1896,1897,1896,417
20231201,101600,24673145,1896,1896,1896,1896,500
20231201,101500,23725145,1896,1896,1896,1896,0
20231201,101400,23725145,1896,1896,1896,1896,0
20231201,101300,23725145,1896,1896,1896,1896,15
20231201,101200,23696705,1896,1896,1896,1896,0
20231201,101100,23696705,1896,1896,1896,1896,0
20231201,101000,23696705,1896,1896,1896,1896,0
20231201,100900,23696705,1896,1896,1896,1896,174
20231201,100800,23366801,1896,1896,1896,1896,450
20231201,100700,22513601,1896,1896,1896,1896,550
20231201,100600,21470801,1894,1894,1894,1894,0
20231201,100500,21470801,1894,1894,1894,1894,0
20231201,100400,21470801,1894,1894,1894,1894,0
20231201,100300,21470801,1894,1894,1894,1894,0
20231201,100200,21470801,1894,1896,1896,1894,31
20231201,100100,21412048,1896,1896,1896,1896,0
20231201,100000,21412048,1896,1896,1896,1896,0
20231201,095900,21412048,1896,1896,1896,1896,0
20231201,095800,21412048,1896,1896,1896,1896,0
20231201,095700,21412048,1896,1896,1896,1896,10
20231201,095600,21393088,1896,1896,1896,1896,8
20231201,095500,21377920,1896,1896,1896,1896,0
20231201,095400,21377920,1896,1896,1896,1896,5
20231201,095300,21368440,1895,1895,1895,1895,50
20231201,095200,21273690,1895,1895,1895,1895,2
20231201,095100,21269900,1895,1895,1895,1895,0
20231201,095000,21269900,1895,1895,1895,1895,0
20231201,094900,21269900,1895,1895,1895,1895,0
20231201,094800,21269900,1895,1895,1895,1895,0
20231201,094700,21269900,1895,1895,1895,1895,0
20231201,094600,21269900,1895,1895,1895,1895,0
20231201,094500,21269900,1895,1895,1895,1895,0
20231201,094400,21269900,1895,1895,1895,1895,0
20231201,094300,21269900,1895,1895,1895,1895,10
20231201,094200,21250950,1896,1896,1896,1896,0
20231201,094100,21250950,1896,1896,1896,1896,180
20231201,094000,20909670,1896,1896,1896,1896,2
20231201,093900,20905878,1896,1896,1896,1896,0
20231201,093800,20905878,1896,1896,1896,1896,0
20231201,093700,20905878,1896,1896,1896,1896,0
20231201,093600,20905878,1896,1896,1896,1896,0
20231201,093500,20905878,1896,1896,1896,1896,1
20231201,093400,20903982,1896,1896,1896,1896,5
20231201,093300,20894502,1876,1876,1876,1876,0
20231201,093200,20894502,1876,1876,1876,1876,0
20231201,093100,20894502,1876,1876,1876,1876,0
20231201,093000,20894502,1876,1876,1876,1876,0
20231201,092900,20894502,1876,1887,1887,1876,2000
20231201,092800,17140970,1887,1887,1887,1887,0
20231201,092700,17140970,1887,1887,1887,1887,0
20231201,092600,17140970,1887,1887,1887,1887,0
20231201,092500,17140970,1887,1887,1887,1887,0
20231201,092400,17140970,1887,1887,1887,1887,0
20231201,092300,17140970,1887,1887,1887,1887,0
20231201,092200,17140970,1887,1887,1887,1887,1
20231201,092100,17139083,1887,1887,1887,1887,0
20231201,092000,17139083,1887,1887,1887,1887,0
20231201,091900,17139083,1887,1887,1887,1887,0
20231201,091800,17139083,1887,1887,1887,1887,0
20231201,091700,17139083,1887,1887,1887,1887,0
20231201,091600,17139083,1887,1887,1887,1887,145
20231201,091500,16865468,1876,1885,1885,1876,400
20231201,091400,16112454,1887,1887,1887,1887,0
20231201,091300,16112454,1887,1887,1887,1887,5
20231201,091200,16103019,1900,1900,1900,1900,0
20231201,091100,16103019,1900,1900,1900,1900,400
20231201,091000,15343019,1908,1908,1908,1908,0
20231201,090900,15343019,1908,1908,1908,1908,0
20231201,090800,15343019,1908,1908,1908,1908,0
20231201,090700,15343019,1908,1908,1908,1908,0
20231201,090600,15343019,1908,1908,1908,1908,9
20231201,090500,15325847,1884,1884,1884,1884,1153
20231201,090400,13153595,1884,1884,1884,1884,0
20231201,090300,13153595,1884,1885,1885,1884,145
20231201,090200,12880305,1884,1885,1885,1884,100
20231201,090100,12691887,1887,1887,1887,1887,20
20231201,090000,12654147,1890,1909,1909,1890,6654