KissMeData/273640/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,205300,971851900,15000,15000,15000,15000,975
20231201,205200,971851900,15000,15000,15000,15000,0
20231201,205100,971851900,15000,15000,15000,15000,0
20231201,205000,971851900,15000,15000,15000,15000,0
20231201,204900,971851900,15000,15000,15000,15000,0
20231201,204800,971851900,15000,15000,15000,15000,0
20231201,204700,971851900,15000,15000,15000,15000,0
20231201,204600,971851900,15000,15000,15000,15000,0
20231201,204500,971851900,15000,15000,15000,15000,0
20231201,204400,971851900,15000,15000,15000,15000,0
20231201,204300,971851900,15000,15000,15000,15000,0
20231201,204200,971851900,15000,15000,15000,15000,0
20231201,204100,971851900,15000,15000,15000,15000,0
20231201,204000,971851900,15000,15000,15000,15000,0
20231201,203900,971851900,15000,15000,15000,15000,0
20231201,203800,971851900,15000,15000,15000,15000,0
20231201,203700,971851900,15000,15000,15000,15000,0
20231201,203600,971851900,15000,15000,15000,15000,0
20231201,203500,971851900,15000,15000,15000,15000,0
20231201,203400,971851900,15000,15000,15000,15000,0
20231201,203300,971851900,15000,15000,15000,15000,0
20231201,203200,971851900,15000,15000,15000,15000,0
20231201,203100,971851900,15000,15000,15000,15000,0
20231201,203000,971851900,15000,15000,15000,15000,0
20231201,202900,971851900,15000,15000,15000,15000,0
20231201,202800,971851900,15000,15000,15000,15000,0
20231201,202700,971851900,15000,15000,15000,15000,0
20231201,202600,971851900,15000,15000,15000,15000,0
20231201,202500,971851900,15000,15000,15000,15000,0
20231201,202400,971851900,15000,15000,15000,15000,0
20231201,202300,971851900,15000,15000,15000,15000,975
20231201,202200,971851900,15000,15000,15000,15000,0
20231201,202100,971851900,15000,15000,15000,15000,0
20231201,202000,971851900,15000,15000,15000,15000,0
20231201,201900,971851900,15000,15000,15000,15000,0
20231201,201800,971851900,15000,15000,15000,15000,0
20231201,201700,971851900,15000,15000,15000,15000,0
20231201,201600,971851900,15000,15000,15000,15000,0
20231201,201500,971851900,15000,15000,15000,15000,0
20231201,201400,971851900,15000,15000,15000,15000,0
20231201,201300,971851900,15000,15000,15000,15000,0
20231201,201200,971851900,15000,15000,15000,15000,0
20231201,201100,971851900,15000,15000,15000,15000,0
20231201,201000,971851900,15000,15000,15000,15000,0
20231201,200900,971851900,15000,15000,15000,15000,0
20231201,200800,971851900,15000,15000,15000,15000,0
20231201,200700,971851900,15000,15000,15000,15000,0
20231201,200600,971851900,15000,15000,15000,15000,0
20231201,200500,971851900,15000,15000,15000,15000,0
20231201,200400,971851900,15000,15000,15000,15000,0
20231201,200300,971851900,15000,15000,15000,15000,0
20231201,200200,971851900,15000,15000,15000,15000,0
20231201,200100,971851900,15000,15000,15000,15000,0
20231201,200000,971851900,15000,15000,15000,15000,0
20231201,195900,971851900,15000,15000,15000,15000,0
20231201,195800,971851900,15000,15000,15000,15000,0
20231201,195700,971851900,15000,15000,15000,15000,0
20231201,195600,971851900,15000,15000,15000,15000,0
20231201,195500,971851900,15000,15000,15000,15000,0
20231201,195400,971851900,15000,15000,15000,15000,0
20231201,195300,971851900,15000,15000,15000,15000,975
20231201,195200,971851900,15000,15000,15000,15000,0
20231201,195100,971851900,15000,15000,15000,15000,0
20231201,195000,971851900,15000,15000,15000,15000,0
20231201,194900,971851900,15000,15000,15000,15000,0
20231201,194800,971851900,15000,15000,15000,15000,0
20231201,194700,971851900,15000,15000,15000,15000,0
20231201,194600,971851900,15000,15000,15000,15000,0
20231201,194500,971851900,15000,15000,15000,15000,0
20231201,194400,971851900,15000,15000,15000,15000,0
20231201,194300,971851900,15000,15000,15000,15000,0
20231201,194200,971851900,15000,15000,15000,15000,0
20231201,194100,971851900,15000,15000,15000,15000,0
20231201,194000,971851900,15000,15000,15000,15000,0
20231201,193900,971851900,15000,15000,15000,15000,0
20231201,193800,971851900,15000,15000,15000,15000,0
20231201,193700,971851900,15000,15000,15000,15000,0
20231201,193600,971851900,15000,15000,15000,15000,0
20231201,193500,971851900,15000,15000,15000,15000,0
20231201,193400,971851900,15000,15000,15000,15000,0
20231201,193300,971851900,15000,15000,15000,15000,0
20231201,193200,971851900,15000,15000,15000,15000,0
20231201,193100,971851900,15000,15000,15000,15000,0
20231201,193000,971851900,15000,15000,15000,15000,0
20231201,192900,971851900,15000,15000,15000,15000,0
20231201,192800,971851900,15000,15000,15000,15000,0
20231201,192700,971851900,15000,15000,15000,15000,0
20231201,192600,971851900,15000,15000,15000,15000,0
20231201,192500,971851900,15000,15000,15000,15000,0
20231201,192400,971851900,15000,15000,15000,15000,0
20231201,192300,971851900,15000,15000,15000,15000,975
20231201,192200,971851900,15000,15000,15000,15000,0
20231201,192100,971851900,15000,15000,15000,15000,0
20231201,192000,971851900,15000,15000,15000,15000,0
20231201,191900,971851900,15000,15000,15000,15000,0
20231201,191800,971851900,15000,15000,15000,15000,0
20231201,191700,971851900,15000,15000,15000,15000,0
20231201,191600,971851900,15000,15000,15000,15000,0
20231201,191500,971851900,15000,15000,15000,15000,0
20231201,191400,971851900,15000,15000,15000,15000,0
20231201,191300,971851900,15000,15000,15000,15000,0
20231201,191200,971851900,15000,15000,15000,15000,0
20231201,191100,971851900,15000,15000,15000,15000,0
20231201,191000,971851900,15000,15000,15000,15000,0
20231201,190900,971851900,15000,15000,15000,15000,0
20231201,190800,971851900,15000,15000,15000,15000,0
20231201,190700,971851900,15000,15000,15000,15000,0
20231201,190600,971851900,15000,15000,15000,15000,0
20231201,190500,971851900,15000,15000,15000,15000,0
20231201,190400,971851900,15000,15000,15000,15000,0
20231201,190300,971851900,15000,15000,15000,15000,0
20231201,190200,971851900,15000,15000,15000,15000,0
20231201,190100,971851900,15000,15000,15000,15000,0
20231201,190000,971851900,15000,15000,15000,15000,0
20231201,185900,971851900,15000,15000,15000,15000,0
20231201,185800,971851900,15000,15000,15000,15000,0
20231201,185700,971851900,15000,15000,15000,15000,0
20231201,185600,971851900,15000,15000,15000,15000,0
20231201,185500,971851900,15000,15000,15000,15000,0
20231201,185400,971851900,15000,15000,15000,15000,0
20231201,185300,971851900,15000,15000,15000,15000,975
20231201,185200,971851900,15000,15000,15000,15000,0
20231201,185100,971851900,15000,15000,15000,15000,0
20231201,185000,971851900,15000,15000,15000,15000,0
20231201,184900,971851900,15000,15000,15000,15000,0
20231201,184800,971851900,15000,15000,15000,15000,0
20231201,184700,971851900,15000,15000,15000,15000,0
20231201,184600,971851900,15000,15000,15000,15000,0
20231201,184500,971851900,15000,15000,15000,15000,0
20231201,184400,971851900,15000,15000,15000,15000,0
20231201,184300,971851900,15000,15000,15000,15000,0
20231201,184200,971851900,15000,15000,15000,15000,0
20231201,184100,971851900,15000,15000,15000,15000,0
20231201,184000,971851900,15000,15000,15000,15000,0
20231201,183900,971851900,15000,15000,15000,15000,0
20231201,183800,971851900,15000,15000,15000,15000,0
20231201,183700,971851900,15000,15000,15000,15000,0
20231201,183600,971851900,15000,15000,15000,15000,0
20231201,183500,971851900,15000,15000,15000,15000,0
20231201,183400,971851900,15000,15000,15000,15000,0
20231201,183300,971851900,15000,15000,15000,15000,0
20231201,183200,971851900,15000,15000,15000,15000,0
20231201,183100,971851900,15000,15000,15000,15000,0
20231201,183000,971851900,15000,15000,15000,15000,0
20231201,182900,971851900,15000,15000,15000,15000,0
20231201,182800,971851900,15000,15000,15000,15000,0
20231201,182700,971851900,15000,15000,15000,15000,0
20231201,182600,971851900,15000,15000,15000,15000,0
20231201,182500,971851900,15000,15000,15000,15000,0
20231201,182400,971851900,15000,15000,15000,15000,0
20231201,182300,971851900,15000,15000,15000,15000,975
20231201,182200,971851900,15000,15000,15000,15000,0
20231201,182100,971851900,15000,15000,15000,15000,0
20231201,182000,971851900,15000,15000,15000,15000,0
20231201,181900,971851900,15000,15000,15000,15000,0
20231201,181800,971851900,15000,15000,15000,15000,0
20231201,181700,971851900,15000,15000,15000,15000,0
20231201,181600,971851900,15000,15000,15000,15000,0
20231201,181500,971851900,15000,15000,15000,15000,0
20231201,181400,971851900,15000,15000,15000,15000,0
20231201,181300,971851900,15000,15000,15000,15000,0
20231201,181200,971851900,15000,15000,15000,15000,0
20231201,181100,971851900,15000,15000,15000,15000,0
20231201,181000,971851900,15000,15000,15000,15000,0
20231201,180900,971851900,15000,15000,15000,15000,0
20231201,180800,971851900,15000,15000,15000,15000,0
20231201,180700,971851900,15000,15000,15000,15000,0
20231201,180600,971851900,15000,15000,15000,15000,0
20231201,180500,971851900,15000,15000,15000,15000,0
20231201,180400,971851900,15000,15000,15000,15000,0
20231201,180300,971851900,15000,15000,15000,15000,0
20231201,180200,971851900,15000,15000,15000,15000,0
20231201,180100,971851900,15000,15000,15000,15000,0
20231201,180000,971851900,15000,15000,15000,15000,0
20231201,175900,971851900,15000,15000,15000,15000,0
20231201,175800,971851900,15000,15000,15000,15000,0
20231201,175700,971851900,15000,15000,15000,15000,0
20231201,175600,971851900,15000,15000,15000,15000,0
20231201,175500,971851900,15000,15000,15000,15000,0
20231201,175400,971851900,15000,15000,15000,15000,0
20231201,175300,971851900,15000,15000,15000,15000,975
20231201,175200,971851900,15000,15000,15000,15000,0
20231201,175100,971851900,15000,15000,15000,15000,0
20231201,175000,971851900,15000,15000,15000,15000,0
20231201,174900,971851900,15000,15000,15000,15000,0
20231201,174800,971851900,15000,15000,15000,15000,0
20231201,174700,971851900,15000,15000,15000,15000,0
20231201,174600,971851900,15000,15000,15000,15000,0
20231201,174500,971851900,15000,15000,15000,15000,0
20231201,174400,971851900,15000,15000,15000,15000,0
20231201,174300,971851900,15000,15000,15000,15000,0
20231201,174200,971851900,15000,15000,15000,15000,0
20231201,174100,971851900,15000,15000,15000,15000,0
20231201,174000,971851900,15000,15000,15000,15000,0
20231201,173900,971851900,15000,15000,15000,15000,0
20231201,173800,971851900,15000,15000,15000,15000,0
20231201,173700,971851900,15000,15000,15000,15000,0
20231201,173600,971851900,15000,15000,15000,15000,0
20231201,173500,971851900,15000,15000,15000,15000,0
20231201,173400,971851900,15000,15000,15000,15000,0
20231201,173300,971851900,15000,15000,15000,15000,0
20231201,173200,971851900,15000,15000,15000,15000,0
20231201,173100,971851900,15000,15000,15000,15000,0
20231201,173000,971851900,15000,15000,15000,15000,0
20231201,172900,971851900,15000,15000,15000,15000,0
20231201,172800,971851900,15000,15000,15000,15000,0
20231201,172700,971851900,15000,15000,15000,15000,0
20231201,172600,971851900,15000,15000,15000,15000,0
20231201,172500,971851900,15000,15000,15000,15000,0
20231201,172400,971851900,15000,15000,15000,15000,0
20231201,172300,971851900,15000,15000,15000,15000,975
20231201,172200,971851900,15000,15000,15000,15000,0
20231201,172100,971851900,15000,15000,15000,15000,0
20231201,172000,971851900,15000,15000,15000,15000,0
20231201,171900,971851900,15000,15000,15000,15000,0
20231201,171800,971851900,15000,15000,15000,15000,0
20231201,171700,971851900,15000,15000,15000,15000,0
20231201,171600,971851900,15000,15000,15000,15000,0
20231201,171500,971851900,15000,15000,15000,15000,0
20231201,171400,971851900,15000,15000,15000,15000,0
20231201,171300,971851900,15000,15000,15000,15000,0
20231201,171200,971851900,15000,15000,15000,15000,0
20231201,171100,971851900,15000,15000,15000,15000,0
20231201,171000,971851900,15000,15000,15000,15000,0
20231201,170900,971851900,15000,15000,15000,15000,0
20231201,170800,971851900,15000,15000,15000,15000,0
20231201,170700,971851900,15000,15000,15000,15000,0
20231201,170600,971851900,15000,15000,15000,15000,0
20231201,170500,971851900,15000,15000,15000,15000,0
20231201,170400,971851900,15000,15000,15000,15000,0
20231201,170300,971851900,15000,15000,15000,15000,0
20231201,170200,971851900,15000,15000,15000,15000,0
20231201,170100,971851900,15000,15000,15000,15000,0
20231201,170000,971851900,15000,15000,15000,15000,0
20231201,165900,971851900,15000,15000,15000,15000,0
20231201,165800,971851900,15000,15000,15000,15000,0
20231201,165700,971851900,15000,15000,15000,15000,0
20231201,165600,971851900,15000,15000,15000,15000,0
20231201,165500,971851900,15000,15000,15000,15000,0
20231201,165400,971851900,15000,15000,15000,15000,0
20231201,165300,971851900,15000,15000,15000,15000,975
20231201,165200,971851900,15000,15000,15000,15000,0
20231201,165100,971851900,15000,15000,15000,15000,0
20231201,165000,971851900,15000,15000,15000,15000,0
20231201,164900,971851900,15000,15000,15000,15000,0
20231201,164800,971851900,15000,15000,15000,15000,0
20231201,164700,971851900,15000,15000,15000,15000,0
20231201,164600,971851900,15000,15000,15000,15000,0
20231201,164500,971851900,15000,15000,15000,15000,0
20231201,164400,971851900,15000,15000,15000,15000,0
20231201,164300,971851900,15000,15000,15000,15000,0
20231201,164200,971851900,15000,15000,15000,15000,0
20231201,164100,971851900,15000,15000,15000,15000,0
20231201,164000,971851900,15000,15000,15000,15000,0
20231201,163900,971851900,15000,15000,15000,15000,0
20231201,163800,971851900,15000,15000,15000,15000,0
20231201,163700,971851900,15000,15000,15000,15000,0
20231201,163600,971851900,15000,15000,15000,15000,0
20231201,163500,971851900,15000,15000,15000,15000,0
20231201,163400,971851900,15000,15000,15000,15000,0
20231201,163300,971851900,15000,15000,15000,15000,0
20231201,163200,971851900,15000,15000,15000,15000,0
20231201,163100,971851900,15000,15000,15000,15000,0
20231201,163000,971851900,15000,15000,15000,15000,0
20231201,162900,971851900,15000,15000,15000,15000,0
20231201,162800,971851900,15000,15000,15000,15000,0
20231201,162700,971851900,15000,15000,15000,15000,0
20231201,162600,971851900,15000,15000,15000,15000,0
20231201,162500,971851900,15000,15000,15000,15000,0
20231201,162400,971851900,15000,15000,15000,15000,0
20231201,162300,971851900,15000,15000,15000,15000,975
20231201,162200,971851900,15000,15000,15000,15000,0
20231201,162100,971851900,15000,15000,15000,15000,0
20231201,162000,971851900,15000,15000,15000,15000,0
20231201,161900,971851900,15000,15000,15000,15000,0
20231201,161800,971851900,15000,15000,15000,15000,0
20231201,161700,971851900,15000,15000,15000,15000,0
20231201,161600,971851900,15000,15000,15000,15000,0
20231201,161500,971851900,15000,15000,15000,15000,0
20231201,161400,971851900,15000,15000,15000,15000,0
20231201,161300,971851900,15000,15000,15000,15000,0
20231201,161200,971851900,15000,15000,15000,15000,0
20231201,161100,971851900,15000,15000,15000,15000,0
20231201,161000,971851900,15000,15000,15000,15000,0
20231201,160900,971851900,15000,15000,15000,15000,0
20231201,160800,971851900,15000,15000,15000,15000,0
20231201,160700,971851900,15000,15000,15000,15000,0
20231201,160600,971851900,15000,15000,15000,15000,0
20231201,160500,971851900,15000,15000,15000,15000,0
20231201,160400,971851900,15000,15000,15000,15000,0
20231201,160300,971851900,15000,15000,15000,15000,0
20231201,160200,971851900,15000,15000,15000,15000,0
20231201,160100,971851900,15000,15000,15000,15000,0
20231201,160000,971851900,15000,15000,15000,15000,0
20231201,155900,971851900,15000,15000,15000,15000,0
20231201,155800,971851900,15000,15000,15000,15000,0
20231201,155700,971851900,15000,15000,15000,15000,0
20231201,155600,971851900,15000,15000,15000,15000,0
20231201,155500,971851900,15000,15000,15000,15000,0
20231201,155400,971851900,15000,15000,15000,15000,0
20231201,155300,971851900,15000,15000,15000,15000,975
20231201,155200,971851900,15000,15000,15000,15000,0
20231201,155100,971851900,15000,15000,15000,15000,0
20231201,155000,971851900,15000,15000,15000,15000,0
20231201,154900,971851900,15000,15000,15000,15000,0
20231201,154800,971851900,15000,15000,15000,15000,0
20231201,154700,971851900,15000,15000,15000,15000,0
20231201,154600,971851900,15000,15000,15000,15000,0
20231201,154500,971851900,15000,15000,15000,15000,0
20231201,154400,971851900,15000,15000,15000,15000,0
20231201,154300,971851900,15000,15000,15000,15000,0
20231201,154200,971851900,15000,15000,15000,15000,0
20231201,154100,971851900,15000,15000,15000,15000,0
20231201,154000,971851900,15000,15000,15000,15000,0
20231201,153900,971851900,15000,15000,15000,15000,0
20231201,153800,971851900,15000,15000,15000,15000,0
20231201,153700,971851900,15000,15000,15000,15000,0
20231201,153600,971851900,15000,15000,15000,15000,0
20231201,153500,971851900,15000,15000,15000,15000,0
20231201,153400,971851900,15000,15000,15000,15000,0
20231201,153300,971851900,15000,15000,15000,15000,0
20231201,153200,971851900,15000,15000,15000,15000,0
20231201,153100,971851900,15000,15000,15000,15000,0
20231201,153000,971851900,15000,15000,15000,15000,975
20231201,152900,957226900,14890,14890,14890,14890,0
20231201,152800,957226900,14890,14890,14890,14890,0
20231201,152700,957226900,14890,14890,14890,14890,0
20231201,152600,957226900,14890,14890,14890,14890,0
20231201,152500,957226900,14890,14890,14890,14890,0
20231201,152400,957226900,14890,14890,14890,14890,0
20231201,152300,957226900,14890,14890,14890,14890,0
20231201,152200,957226900,14890,14890,14890,14890,0
20231201,152100,957226900,14890,14890,14890,14890,0
20231201,152000,957226900,14890,14890,14890,14890,0
20231201,151900,957226900,14890,15050,15050,14890,2098
20231201,151800,925789090,15050,15060,15060,15050,1068
20231201,151700,909714800,15060,15100,15110,15060,1640
20231201,151600,885004010,15100,15100,15100,15090,90
20231201,151500,883645350,15090,15090,15090,15090,0
20231201,151400,883645350,15090,15100,15100,15090,55
20231201,151300,882815290,15100,15110,15110,15100,1621
20231201,151200,858336980,15110,15120,15120,15110,354
20231201,151100,852986230,15120,15130,15130,15120,133
20231201,151000,850974260,15130,15130,15130,15130,0
20231201,150900,850974260,15130,15130,15130,15130,330
20231201,150800,845981360,15140,15140,15140,15140,359
20231201,150700,840546100,15140,15140,15140,15140,40
20231201,150600,839940500,15140,15150,15150,15140,360
20231201,150500,834487490,15150,15160,15160,15150,50
20231201,150400,833729790,15160,15160,15160,15160,3
20231201,150300,833684310,15160,15160,15160,15160,12
20231201,150200,833502390,15160,15170,15170,15160,25
20231201,150100,833123260,15170,15170,15170,15170,0
20231201,150000,833123260,15170,15170,15170,15170,28
20231201,145900,832698500,15180,15180,15180,15180,2
20231201,145800,832668140,15170,15170,15170,15170,0
20231201,145700,832668140,15170,15180,15180,15170,250
20231201,145600,828874090,15180,15180,15180,15180,0
20231201,145500,828874090,15180,15180,15180,15180,1
20231201,145400,828858910,15190,15190,15190,15190,0
20231201,145300,828858910,15190,15190,15190,15190,14
20231201,145200,828646250,15190,15190,15190,15190,50
20231201,145100,827886750,15190,15190,15190,15190,50
20231201,145000,827127250,15190,15190,15190,15190,65
20231201,144900,826139900,15190,15190,15190,15190,1
20231201,144800,826124710,15190,15190,15190,15190,2
20231201,144700,826094330,15190,15190,15190,15190,50
20231201,144600,825334830,15190,15190,15190,15190,11
20231201,144500,825167740,15190,15190,15190,15190,3
20231201,144400,825122170,15170,15170,15170,15170,1
20231201,144300,825107000,15200,15200,15200,15200,0
20231201,144200,825107000,15200,15200,15200,15200,22
20231201,144100,824772600,15210,15210,15210,15210,100
20231201,144000,823251600,15150,15160,15160,15150,26
20231201,143900,822857680,15140,15140,15200,15130,1929
20231201,143800,793633190,15130,15140,15140,15130,245
20231201,143700,789924530,15140,15140,15140,15130,158
20231201,143600,787532980,15140,15130,15140,15130,17
20231201,143500,787275610,15140,15130,15140,15130,120
20231201,143400,785458870,15130,15140,15140,15130,395
20231201,143300,779481490,15140,15140,15140,15140,32
20231201,143200,778997010,15140,15140,15140,15140,130
20231201,143100,777028810,15140,15140,15140,15140,88
20231201,143000,775696490,15140,15140,15140,15140,1125
20231201,142900,758663990,15130,15140,15140,15130,234
20231201,142800,755122280,15140,15140,15140,15140,421
20231201,142700,748748340,15140,15140,15140,15140,15
20231201,142600,748521240,15140,15140,15140,15140,16
20231201,142500,748279000,15140,15140,15140,15140,393
20231201,142400,742328980,15140,15170,15170,15140,301
20231201,142300,737768480,15170,15170,15170,15170,70
20231201,142200,736706580,15180,15180,15180,15180,0
20231201,142100,736706580,15180,15180,15180,15180,76
20231201,142000,735552900,15170,15170,15170,15170,1
20231201,141900,735537730,15180,15180,15180,15180,17
20231201,141800,735279670,15180,15190,15200,15180,350
20231201,141700,729966370,15190,15190,15190,15190,0
20231201,141600,729966370,15190,15190,15190,15190,42
20231201,141500,729328390,15200,15200,15200,15200,83
20231201,141400,728066790,15190,15190,15200,15190,15
20231201,141300,727838920,15190,15190,15190,15190,0
20231201,141200,727838920,15190,15190,15200,15190,751
20231201,141100,716425980,15200,15200,15200,15200,8
20231201,141000,716304380,15190,15230,15230,15190,1271
20231201,140900,696980230,15250,15250,15250,15250,5
20231201,140800,696903980,15250,15250,15250,15250,5
20231201,140700,696827730,15220,15220,15220,15220,0
20231201,140600,696827730,15220,15220,15230,15220,266
20231201,140500,692778560,15220,15220,15220,15220,0
20231201,140400,692778560,15220,15250,15250,15220,523
20231201,140300,684814420,15240,15230,15240,15230,14
20231201,140200,684601150,15230,15250,15250,15230,531
20231201,140100,676510530,15250,15250,15250,15250,14
20231201,140000,676297030,15250,15270,15270,15250,400
20231201,135900,670194970,15270,15270,15270,15270,65
20231201,135800,669202420,15260,15260,15260,15260,0
20231201,135700,669202420,15260,15260,15260,15260,0
20231201,135600,669202420,15260,15260,15260,15260,0
20231201,135500,669202420,15260,15260,15260,15260,10
20231201,135400,669049820,15260,15260,15260,15260,14
20231201,135300,668836180,15260,15260,15260,15260,153
20231201,135200,666501400,15260,15300,15300,15260,453
20231201,135100,659582720,15300,15300,15300,15300,14
20231201,135000,659368520,15300,15300,15300,15300,805
20231201,134900,647052020,15300,15300,15300,15300,0
20231201,134800,647052020,15300,15290,15300,15290,154
20231201,134700,644696140,15280,15280,15280,15280,0
20231201,134600,644696140,15280,15280,15280,15280,33
20231201,134500,644191900,15290,15290,15290,15290,115
20231201,134400,642433550,15300,15300,15300,15300,69
20231201,134300,641377850,15300,15300,15300,15300,24
20231201,134200,641010650,15300,15310,15310,15300,302
20231201,134100,636390030,15300,15300,15300,15300,49
20231201,134000,635640330,15300,15300,15300,15300,451
20231201,133900,628740030,15370,15320,15370,15320,11
20231201,133800,628571380,15300,15300,15320,15300,1240
20231201,133700,609588970,15300,15300,15300,15300,26
20231201,133600,609191170,15300,15300,15300,15300,84
20231201,133500,607905970,15300,15300,15300,15300,177
20231201,133400,605197870,15300,15300,15300,15300,14
20231201,133300,604983670,15300,15300,15300,15300,14
20231201,133200,604769470,15300,15300,15300,15300,106
20231201,133100,603147670,15300,15300,15300,15300,102
20231201,133000,601587070,15300,15300,15300,15300,14
20231201,132900,601372870,15300,15300,15300,15300,14
20231201,132800,601158670,15300,15300,15300,15300,139
20231201,132700,599031970,15300,15300,15300,15300,14
20231201,132600,598817770,15300,15300,15300,15300,65
20231201,132500,597823270,15300,15300,15300,15300,117
20231201,132400,596033170,15300,15300,15300,15300,14
20231201,132300,595818970,15300,15300,15300,15300,1057
20231201,132200,579646870,15300,15300,15300,15300,75
20231201,132100,578499370,15300,15300,15300,15300,104
20231201,132000,576908170,15300,15300,15300,15300,6
20231201,131900,576816370,15310,15310,15310,15310,66
20231201,131800,575805910,15310,15310,15310,15310,1
20231201,131700,575790600,15310,15310,15310,15310,57
20231201,131600,574917930,15310,15310,15310,15310,401
20231201,131500,568778620,15310,15250,15310,15250,3843
20231201,131400,510172400,15250,15300,15300,15250,400
20231201,131300,504063410,15310,15310,15310,15310,53
20231201,131200,503251980,15310,15310,15310,15310,3
20231201,131100,503206050,15310,15310,15310,15310,8
20231201,131000,503083570,15310,15320,15320,15310,432
20231201,130900,496468540,15320,15320,15320,15320,35
20231201,130800,495932340,15320,15320,15320,15320,0
20231201,130700,495932340,15320,15320,15320,15320,0
20231201,130600,495932340,15320,15370,15370,15310,927
20231201,130500,481708390,15380,15380,15380,15380,55
20231201,130400,480862490,15390,15400,15400,15390,151
20231201,130300,478537770,15400,15400,15400,15400,3
20231201,130200,478491570,15400,15400,15400,15400,45
20231201,130100,477798570,15400,15400,15400,15400,0
20231201,130000,477798570,15400,15390,15400,15390,84
20231201,125900,476505320,15400,15400,15400,15400,0
20231201,125800,476505320,15400,15400,15400,15400,17
20231201,125700,476243520,15400,15410,15410,15400,87
20231201,125600,474903200,15410,15410,15410,15410,0
20231201,125500,474903200,15410,15410,15410,15410,0
20231201,125400,474903200,15410,15410,15410,15410,59
20231201,125300,473994010,15410,15410,15410,15410,2
20231201,125200,473963190,15400,15400,15400,15400,0
20231201,125100,473963190,15400,15400,15400,15400,13
20231201,125000,473762990,15400,15400,15400,15400,0
20231201,124900,473762990,15400,15400,15400,15400,10
20231201,124800,473608990,15400,15390,15400,15390,98
20231201,124700,472100070,15400,15400,15400,15400,5
20231201,124600,472023070,15390,15390,15390,15390,0
20231201,124500,472023070,15390,15390,15390,15390,78
20231201,124400,470822650,15380,15380,15380,15380,10
20231201,124300,470668850,15390,15390,15390,15390,107
20231201,124200,469022120,15390,15390,15390,15390,0
20231201,124100,469022120,15390,15400,15400,15390,119
20231201,124000,467189960,15410,15410,15410,15410,1
20231201,123900,467174550,15400,15400,15400,15400,0
20231201,123800,467174550,15400,15400,15400,15400,22
20231201,123700,466835750,15400,15400,15400,15400,0
20231201,123600,466835750,15400,15400,15400,15400,0
20231201,123500,466835750,15400,15400,15400,15400,120
20231201,123400,464987750,15400,15400,15400,15400,0
20231201,123300,464987750,15400,15400,15400,15400,0
20231201,123200,464987750,15400,15400,15400,15400,74
20231201,123100,463848150,15390,15390,15390,15390,0
20231201,123000,463848150,15390,15390,15390,15390,0
20231201,122900,463848150,15390,15390,15390,15390,40
20231201,122800,463232550,15390,15390,15390,15390,0
20231201,122700,463232550,15390,15390,15390,15390,0
20231201,122600,463232550,15390,15390,15390,15390,0
20231201,122500,463232550,15390,15390,15390,15390,30
20231201,122400,462770850,15370,15380,15380,15370,100
20231201,122300,461233740,15380,15380,15380,15380,73
20231201,122200,460111000,15370,15400,15400,15370,124
20231201,122100,458203140,15400,15400,15400,15400,5
20231201,122000,458126140,15400,15400,15400,15400,84
20231201,121900,456832540,15390,15400,15400,15390,58
20231201,121800,455939840,15410,15410,15410,15410,16
20231201,121700,455693280,15420,15420,15420,15420,0
20231201,121600,455693280,15420,15420,15420,15420,79
20231201,121500,454475100,15420,15420,15420,15420,10
20231201,121400,454320900,15420,15420,15420,15420,0
20231201,121300,454320900,15420,15420,15420,15420,70
20231201,121200,453241500,15420,15420,15420,15420,1
20231201,121100,453226080,15410,15410,15410,15410,0
20231201,121000,453226080,15410,15410,15410,15410,57
20231201,120900,452347710,15410,15410,15410,15410,0
20231201,120800,452347710,15410,15410,15410,15410,0
20231201,120700,452347710,15410,15410,15410,15410,145
20231201,120600,450113260,15420,15420,15420,15420,1
20231201,120500,450097840,15420,15430,15430,15420,102
20231201,120400,448524990,15430,15430,15430,15430,0
20231201,120300,448524990,15430,15400,15430,15400,102
20231201,120200,446952870,15400,15400,15400,15400,7
20231201,120100,446845070,15400,15400,15400,15400,102
20231201,120000,445274270,15400,15400,15400,15400,1
20231201,115900,445258870,15360,15360,15360,15360,0
20231201,115800,445258870,15360,15360,15360,15360,0
20231201,115700,445258870,15360,15400,15400,15360,129
20231201,115600,443275470,15410,15410,15410,15410,82
20231201,115500,442011850,15420,15430,15430,15420,177
20231201,115400,439281910,15420,15420,15420,15420,0
20231201,115300,439281910,15420,15420,15420,15420,7
20231201,115200,439173970,15430,15430,15430,15430,0
20231201,115100,439173970,15430,15420,15430,15420,146
20231201,115000,436922110,15430,15430,15430,15430,0
20231201,114900,436922110,15430,15430,15430,15430,0
20231201,114800,436922110,15430,15430,15430,15430,54
20231201,114700,436088890,15430,15430,15430,15430,30
20231201,114600,435625990,15440,15440,15440,15440,0
20231201,114500,435625990,15440,15440,15440,15440,106
20231201,114400,433989350,15430,15440,15440,15430,11
20231201,114300,433819570,15440,15440,15440,15440,0
20231201,114200,433819570,15440,15440,15440,15440,84
20231201,114100,432522610,15430,15430,15430,15430,0
20231201,114000,432522610,15430,15430,15430,15430,0
20231201,113900,432522610,15430,15430,15430,15430,56
20231201,113800,431658530,15430,15440,15440,15430,15
20231201,113700,431427070,15440,15440,15440,15440,0
20231201,113600,431427070,15440,15440,15440,15440,86
20231201,113500,430099230,15440,15440,15440,15440,0
20231201,113400,430099230,15440,15440,15440,15440,0
20231201,113300,430099230,15440,15440,15440,15440,58
20231201,113200,429203710,15440,15440,15440,15440,0
20231201,113100,429203710,15440,15440,15440,15440,90
20231201,113000,427814110,15450,15450,15450,15450,1
20231201,112900,427798660,15450,15440,15450,15440,50
20231201,112800,427026290,15430,15430,15430,15430,0
20231201,112700,427026290,15430,15430,15430,15430,0
20231201,112600,427026290,15430,15430,15430,15430,57
20231201,112500,426146780,15420,15420,15420,15420,30
20231201,112400,425684180,15420,15420,15420,15420,0
20231201,112300,425684180,15420,15420,15420,15420,79
20231201,112200,424466000,15400,15400,15400,15400,0
20231201,112100,424466000,15400,15400,15400,15400,0
20231201,112000,424466000,15400,15400,15400,15400,0
20231201,111900,424466000,15400,15400,15400,15400,50
20231201,111800,423696000,15410,15410,15410,15410,0
20231201,111700,423696000,15410,15410,15410,15400,205
20231201,111600,420537250,15400,15410,15410,15400,57
20231201,111500,419659390,15410,15410,15410,15410,0
20231201,111400,419659390,15410,15410,15410,15410,60
20231201,111300,418734790,15410,15410,15410,15410,0
20231201,111200,418734790,15410,15410,15410,15410,1
20231201,111100,418719380,15410,15400,15410,15400,80
20231201,111000,417487360,15390,15390,15390,15390,55
20231201,110900,416640910,15400,15400,15400,15400,0
20231201,110800,416640910,15400,15400,15400,15400,75
20231201,110700,415485910,15400,15400,15400,15400,9
20231201,110600,415347310,15400,15400,15400,15400,0
20231201,110500,415347310,15400,15410,15410,15400,87
20231201,110400,414006840,15410,15420,15420,15410,145
20231201,110300,411771890,15430,15430,15430,15430,0
20231201,110200,411771890,15430,15430,15430,15430,52
20231201,110100,410969530,15440,15440,15440,15440,72
20231201,110000,409857850,15440,15440,15440,15440,0
20231201,105900,409857850,15440,15440,15440,15440,0
20231201,105800,409857850,15440,15440,15440,15440,72
20231201,105700,408746170,15440,15440,15440,15440,0
20231201,105600,408746170,15440,15440,15440,15440,0
20231201,105500,408746170,15440,15440,15440,15440,71
20231201,105400,407649930,15440,15440,15440,15440,0
20231201,105300,407649930,15440,15440,15440,15440,15
20231201,105200,407418330,15450,15450,15450,15450,0
20231201,105100,407418330,15450,15450,15450,15450,0
20231201,105000,407418330,15450,15430,15450,15410,480
20231201,104900,400013130,15420,15420,15420,15420,102
20231201,104800,398440290,15420,15420,15420,15420,11
20231201,104700,398270670,15420,15420,15420,15420,47
20231201,104600,397545930,15420,15400,15420,15400,98
20231201,104500,396036170,15400,15400,15400,15400,50
20231201,104400,395266170,15400,15400,15400,15400,35
20231201,104300,394727170,15400,15390,15400,15390,157
20231201,104200,392309390,15390,15390,15390,15390,0
20231201,104100,392309390,15390,15360,15390,15360,256
20231201,104000,388371960,15370,15360,15370,15360,154
20231201,103900,386005180,15360,15360,15360,15360,0
20231201,103800,386005180,15360,15350,15360,15350,124
20231201,103700,384101260,15340,15340,15340,15340,0
20231201,103600,384101260,15340,15340,15340,15340,0
20231201,103500,384101260,15340,15340,15340,15340,250
20231201,103400,380266260,15360,15340,15360,15340,140
20231201,103300,378116860,15320,15320,15320,15320,0
20231201,103200,378116860,15320,15320,15320,15320,20
20231201,103100,377810460,15310,15310,15310,15310,0
20231201,103000,377810460,15310,15310,15310,15310,0
20231201,102900,377810460,15310,15310,15310,15310,0
20231201,102800,377810460,15310,15310,15310,15310,0
20231201,102700,377810460,15310,15310,15310,15310,0
20231201,102600,377810460,15310,15310,15310,15310,0
20231201,102500,377810460,15310,15310,15310,15310,0
20231201,102400,377810460,15310,15310,15310,15310,0
20231201,102300,377810460,15310,15290,15310,15290,723
20231201,102200,366747090,15290,15290,15290,15290,0
20231201,102100,366747090,15290,15290,15290,15290,55
20231201,102000,365906140,15280,15280,15280,15280,0
20231201,101900,365906140,15280,15280,15280,15280,76
20231201,101800,364744860,15280,15280,15280,15280,61
20231201,101700,363812780,15270,15280,15280,15270,37
20231201,101600,363247760,15280,15280,15280,15280,0
20231201,101500,363247760,15280,15290,15290,15280,80
20231201,101400,362025340,15290,15290,15290,15290,51
20231201,101300,361245550,15290,15290,15290,15290,50
20231201,101200,360481050,15260,15260,15260,15260,0
20231201,101100,360481050,15260,15260,15260,15260,0
20231201,101000,360481050,15260,15260,15260,15260,10
20231201,100900,360328450,15260,15260,15260,15260,0
20231201,100800,360328450,15260,15240,15260,15240,173
20231201,100700,357689010,15230,15230,15230,15230,0
20231201,100600,357689010,15230,15230,15230,15230,0
20231201,100500,357689010,15230,15240,15240,15230,339
20231201,100400,352525940,15240,15240,15240,15240,2
20231201,100300,352495460,15240,15240,15240,15240,11
20231201,100200,352327820,15240,15230,15240,15230,92
20231201,100100,350925800,15230,15240,15240,15230,74
20231201,100000,349798140,15240,15240,15240,15240,0
20231201,095900,349798140,15240,15240,15240,15240,109
20231201,095800,348136980,15240,15240,15240,15240,120
20231201,095700,346308180,15230,15230,15230,15230,163
20231201,095600,343825690,15220,15220,15220,15220,14
20231201,095500,343612610,15240,15290,15290,15240,149
20231201,095400,341340050,15310,15330,15330,15310,2
20231201,095300,341309410,15350,15240,15350,15240,518
20231201,095200,333385740,15240,15220,15240,15220,161
20231201,095100,330933730,15230,15230,15230,15230,43
20231201,095000,330278840,15240,15230,15240,15230,773
20231201,094900,318499240,15230,15230,15230,15230,14
20231201,094800,318286020,15230,15230,15230,15230,0
20231201,094700,318286020,15230,15220,15230,15220,116
20231201,094600,316519500,15220,15210,15220,15210,237
20231201,094500,312912390,15210,15210,15210,15210,53
20231201,094400,312106260,15210,15210,15210,15200,43
20231201,094300,311452630,15210,15210,15210,15200,172
20231201,094200,308837510,15210,15210,15210,15200,55
20231201,094100,308001460,15210,15250,15250,15200,252
20231201,094000,304167060,15260,15280,15280,15260,4
20231201,093900,304105990,15190,15190,15190,15190,491
20231201,093800,296647700,15180,15140,15180,15140,1939
20231201,093700,267256020,15130,15110,15140,15110,1037
20231201,093600,251573250,15070,15080,15080,15070,3200
20231201,093500,203349200,15090,15150,15150,15090,1947
20231201,093400,173905930,15150,15180,15190,15150,1296
20231201,093300,154234700,15180,15200,15200,15180,1368
20231201,093200,133458730,15180,15250,15250,15170,3850
20231201,093100,74925320,15280,15290,15290,15280,671
20231201,093000,64670830,15300,15300,15300,15300,0
20231201,092900,64670830,15300,15300,15300,15300,137
20231201,092800,62574730,15310,15310,15310,15310,2
20231201,092700,62544110,15300,15300,15300,15300,12
20231201,092600,62360510,15300,15300,15300,15300,5
20231201,092500,62284010,15300,15300,15300,15300,141
20231201,092400,60126710,15300,15310,15310,15300,54
20231201,092300,59300010,15300,15310,15310,15300,100
20231201,092200,57769650,15310,15310,15310,15310,0
20231201,092100,57769650,15310,15310,15310,15310,168
20231201,092000,55197570,15310,15310,15310,15310,10
20231201,091900,55044470,15300,15310,15310,15300,130
20231201,091800,53055410,15300,15310,15310,15300,3
20231201,091700,53009500,15330,15330,15330,15330,0
20231201,091600,53009500,15330,15360,15360,15330,1132
20231201,091500,35633570,15360,15370,15370,15360,211
20231201,091400,32390770,15370,15370,15370,15370,0
20231201,091300,32390770,15370,15370,15370,15370,3
20231201,091200,32344660,15360,15360,15360,15360,0
20231201,091100,32344660,15360,15360,15360,15360,0
20231201,091000,32344660,15360,15360,15360,15360,46
20231201,090900,31638100,15360,15410,15410,15350,1299
20231201,090800,11665460,15420,15420,15420,15420,50
20231201,090700,10894460,15420,15400,15420,15400,41
20231201,090600,10263040,15400,15480,15480,15400,401
20231201,090500,4087560,15400,15400,15400,15400,0
20231201,090400,4087560,15400,15480,15480,15400,9
20231201,090300,3948800,15480,15480,15480,15480,2
20231201,090200,3917840,15480,15480,15480,15480,5
20231201,090100,3840440,15480,15480,15480,15480,30
20231201,090000,3376040,15430,15490,15490,15430,218