KissMeData/049430/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,192800,87807290,8860,8860,8860,8860,7
20231201,192700,87807290,8860,8860,8860,8860,0
20231201,192600,87807290,8860,8860,8860,8860,0
20231201,192500,87807290,8860,8860,8860,8860,0
20231201,192400,87807290,8860,8860,8860,8860,0
20231201,192300,87807290,8860,8860,8860,8860,0
20231201,192200,87807290,8860,8860,8860,8860,0
20231201,192100,87807290,8860,8860,8860,8860,0
20231201,192000,87807290,8860,8860,8860,8860,0
20231201,191900,87807290,8860,8860,8860,8860,0
20231201,191800,87807290,8860,8860,8860,8860,0
20231201,191700,87807290,8860,8860,8860,8860,0
20231201,191600,87807290,8860,8860,8860,8860,0
20231201,191500,87807290,8860,8860,8860,8860,0
20231201,191400,87807290,8860,8860,8860,8860,0
20231201,191300,87807290,8860,8860,8860,8860,0
20231201,191200,87807290,8860,8860,8860,8860,0
20231201,191100,87807290,8860,8860,8860,8860,0
20231201,191000,87807290,8860,8860,8860,8860,0
20231201,190900,87807290,8860,8860,8860,8860,0
20231201,190800,87807290,8860,8860,8860,8860,0
20231201,190700,87807290,8860,8860,8860,8860,0
20231201,190600,87807290,8860,8860,8860,8860,0
20231201,190500,87807290,8860,8860,8860,8860,0
20231201,190400,87807290,8860,8860,8860,8860,0
20231201,190300,87807290,8860,8860,8860,8860,0
20231201,190200,87807290,8860,8860,8860,8860,0
20231201,190100,87807290,8860,8860,8860,8860,0
20231201,190000,87807290,8860,8860,8860,8860,0
20231201,185900,87807290,8860,8860,8860,8860,0
20231201,185800,87807290,8860,8860,8860,8860,7
20231201,185700,87807290,8860,8860,8860,8860,0
20231201,185600,87807290,8860,8860,8860,8860,0
20231201,185500,87807290,8860,8860,8860,8860,0
20231201,185400,87807290,8860,8860,8860,8860,0
20231201,185300,87807290,8860,8860,8860,8860,0
20231201,185200,87807290,8860,8860,8860,8860,0
20231201,185100,87807290,8860,8860,8860,8860,0
20231201,185000,87807290,8860,8860,8860,8860,0
20231201,184900,87807290,8860,8860,8860,8860,0
20231201,184800,87807290,8860,8860,8860,8860,0
20231201,184700,87807290,8860,8860,8860,8860,0
20231201,184600,87807290,8860,8860,8860,8860,0
20231201,184500,87807290,8860,8860,8860,8860,0
20231201,184400,87807290,8860,8860,8860,8860,0
20231201,184300,87807290,8860,8860,8860,8860,0
20231201,184200,87807290,8860,8860,8860,8860,0
20231201,184100,87807290,8860,8860,8860,8860,0
20231201,184000,87807290,8860,8860,8860,8860,0
20231201,183900,87807290,8860,8860,8860,8860,0
20231201,183800,87807290,8860,8860,8860,8860,0
20231201,183700,87807290,8860,8860,8860,8860,0
20231201,183600,87807290,8860,8860,8860,8860,0
20231201,183500,87807290,8860,8860,8860,8860,0
20231201,183400,87807290,8860,8860,8860,8860,0
20231201,183300,87807290,8860,8860,8860,8860,0
20231201,183200,87807290,8860,8860,8860,8860,0
20231201,183100,87807290,8860,8860,8860,8860,0
20231201,183000,87807290,8860,8860,8860,8860,0
20231201,182900,87807290,8860,8860,8860,8860,0
20231201,182800,87807290,8860,8860,8860,8860,7
20231201,182700,87807290,8860,8860,8860,8860,0
20231201,182600,87807290,8860,8860,8860,8860,0
20231201,182500,87807290,8860,8860,8860,8860,0
20231201,182400,87807290,8860,8860,8860,8860,0
20231201,182300,87807290,8860,8860,8860,8860,0
20231201,182200,87807290,8860,8860,8860,8860,0
20231201,182100,87807290,8860,8860,8860,8860,0
20231201,182000,87807290,8860,8860,8860,8860,0
20231201,181900,87807290,8860,8860,8860,8860,0
20231201,181800,87807290,8860,8860,8860,8860,0
20231201,181700,87807290,8860,8860,8860,8860,0
20231201,181600,87807290,8860,8860,8860,8860,0
20231201,181500,87807290,8860,8860,8860,8860,0
20231201,181400,87807290,8860,8860,8860,8860,0
20231201,181300,87807290,8860,8860,8860,8860,0
20231201,181200,87807290,8860,8860,8860,8860,0
20231201,181100,87807290,8860,8860,8860,8860,0
20231201,181000,87807290,8860,8860,8860,8860,0
20231201,180900,87807290,8860,8860,8860,8860,0
20231201,180800,87807290,8860,8860,8860,8860,0
20231201,180700,87807290,8860,8860,8860,8860,0
20231201,180600,87807290,8860,8860,8860,8860,0
20231201,180500,87807290,8860,8860,8860,8860,0
20231201,180400,87807290,8860,8860,8860,8860,0
20231201,180300,87807290,8860,8860,8860,8860,0
20231201,180200,87807290,8860,8860,8860,8860,0
20231201,180100,87807290,8860,8860,8860,8860,0
20231201,180000,87807290,8860,8860,8860,8860,0
20231201,175900,87807290,8860,8860,8860,8860,0
20231201,175800,87807290,8860,8860,8860,8860,7
20231201,175700,87807290,8860,8860,8860,8860,0
20231201,175600,87807290,8860,8860,8860,8860,0
20231201,175500,87807290,8860,8860,8860,8860,0
20231201,175400,87807290,8860,8860,8860,8860,0
20231201,175300,87807290,8860,8860,8860,8860,0
20231201,175200,87807290,8860,8860,8860,8860,0
20231201,175100,87807290,8860,8860,8860,8860,0
20231201,175000,87807290,8860,8860,8860,8860,0
20231201,174900,87807290,8860,8860,8860,8860,0
20231201,174800,87807290,8860,8860,8860,8860,0
20231201,174700,87807290,8860,8860,8860,8860,0
20231201,174600,87807290,8860,8860,8860,8860,0
20231201,174500,87807290,8860,8860,8860,8860,0
20231201,174400,87807290,8860,8860,8860,8860,0
20231201,174300,87807290,8860,8860,8860,8860,0
20231201,174200,87807290,8860,8860,8860,8860,0
20231201,174100,87807290,8860,8860,8860,8860,0
20231201,174000,87807290,8860,8860,8860,8860,0
20231201,173900,87807290,8860,8860,8860,8860,0
20231201,173800,87807290,8860,8860,8860,8860,0
20231201,173700,87807290,8860,8860,8860,8860,0
20231201,173600,87807290,8860,8860,8860,8860,0
20231201,173500,87807290,8860,8860,8860,8860,0
20231201,173400,87807290,8860,8860,8860,8860,0
20231201,173300,87807290,8860,8860,8860,8860,0
20231201,173200,87807290,8860,8860,8860,8860,0
20231201,173100,87807290,8860,8860,8860,8860,0
20231201,173000,87807290,8860,8860,8860,8860,0
20231201,172900,87807290,8860,8860,8860,8860,0
20231201,172800,87807290,8860,8860,8860,8860,7
20231201,172700,87807290,8860,8860,8860,8860,0
20231201,172600,87807290,8860,8860,8860,8860,0
20231201,172500,87807290,8860,8860,8860,8860,0
20231201,172400,87807290,8860,8860,8860,8860,0
20231201,172300,87807290,8860,8860,8860,8860,0
20231201,172200,87807290,8860,8860,8860,8860,0
20231201,172100,87807290,8860,8860,8860,8860,0
20231201,172000,87807290,8860,8860,8860,8860,0
20231201,171900,87807290,8860,8860,8860,8860,0
20231201,171800,87807290,8860,8860,8860,8860,0
20231201,171700,87807290,8860,8860,8860,8860,0
20231201,171600,87807290,8860,8860,8860,8860,0
20231201,171500,87807290,8860,8860,8860,8860,0
20231201,171400,87807290,8860,8860,8860,8860,0
20231201,171300,87807290,8860,8860,8860,8860,0
20231201,171200,87807290,8860,8860,8860,8860,0
20231201,171100,87807290,8860,8860,8860,8860,0
20231201,171000,87807290,8860,8860,8860,8860,0
20231201,170900,87807290,8860,8860,8860,8860,0
20231201,170800,87807290,8860,8860,8860,8860,0
20231201,170700,87807290,8860,8860,8860,8860,0
20231201,170600,87807290,8860,8860,8860,8860,0
20231201,170500,87807290,8860,8860,8860,8860,0
20231201,170400,87807290,8860,8860,8860,8860,0
20231201,170300,87807290,8860,8860,8860,8860,0
20231201,170200,87807290,8860,8860,8860,8860,0
20231201,170100,87807290,8860,8860,8860,8860,0
20231201,170000,87807290,8860,8860,8860,8860,0
20231201,165900,87807290,8860,8860,8860,8860,0
20231201,165800,87807290,8860,8860,8860,8860,7
20231201,165700,87807290,8860,8860,8860,8860,0
20231201,165600,87807290,8860,8860,8860,8860,0
20231201,165500,87807290,8860,8860,8860,8860,0
20231201,165400,87807290,8860,8860,8860,8860,0
20231201,165300,87807290,8860,8860,8860,8860,0
20231201,165200,87807290,8860,8860,8860,8860,0
20231201,165100,87807290,8860,8860,8860,8860,0
20231201,165000,87807290,8860,8860,8860,8860,0
20231201,164900,87807290,8860,8860,8860,8860,0
20231201,164800,87807290,8860,8860,8860,8860,0
20231201,164700,87807290,8860,8860,8860,8860,0
20231201,164600,87807290,8860,8860,8860,8860,0
20231201,164500,87807290,8860,8860,8860,8860,0
20231201,164400,87807290,8860,8860,8860,8860,0
20231201,164300,87807290,8860,8860,8860,8860,0
20231201,164200,87807290,8860,8860,8860,8860,0
20231201,164100,87807290,8860,8860,8860,8860,0
20231201,164000,87807290,8860,8860,8860,8860,0
20231201,163900,87807290,8860,8860,8860,8860,0
20231201,163800,87807290,8860,8860,8860,8860,0
20231201,163700,87807290,8860,8860,8860,8860,0
20231201,163600,87807290,8860,8860,8860,8860,0
20231201,163500,87807290,8860,8860,8860,8860,0
20231201,163400,87807290,8860,8860,8860,8860,0
20231201,163300,87807290,8860,8860,8860,8860,0
20231201,163200,87807290,8860,8860,8860,8860,0
20231201,163100,87807290,8860,8860,8860,8860,0
20231201,163000,87807290,8860,8860,8860,8860,0
20231201,162900,87807290,8860,8860,8860,8860,0
20231201,162800,87807290,8860,8860,8860,8860,7
20231201,162700,87807290,8860,8860,8860,8860,0
20231201,162600,87807290,8860,8860,8860,8860,0
20231201,162500,87807290,8860,8860,8860,8860,0
20231201,162400,87807290,8860,8860,8860,8860,0
20231201,162300,87807290,8860,8860,8860,8860,0
20231201,162200,87807290,8860,8860,8860,8860,0
20231201,162100,87807290,8860,8860,8860,8860,0
20231201,162000,87807290,8860,8860,8860,8860,0
20231201,161900,87807290,8860,8860,8860,8860,0
20231201,161800,87807290,8860,8860,8860,8860,0
20231201,161700,87807290,8860,8860,8860,8860,0
20231201,161600,87807290,8860,8860,8860,8860,0
20231201,161500,87807290,8860,8860,8860,8860,0
20231201,161400,87807290,8860,8860,8860,8860,0
20231201,161300,87807290,8860,8860,8860,8860,0
20231201,161200,87807290,8860,8860,8860,8860,0
20231201,161100,87807290,8860,8860,8860,8860,0
20231201,161000,87807290,8860,8860,8860,8860,0
20231201,160900,87807290,8860,8860,8860,8860,0
20231201,160800,87807290,8860,8860,8860,8860,0
20231201,160700,87807290,8860,8860,8860,8860,0
20231201,160600,87807290,8860,8860,8860,8860,0
20231201,160500,87807290,8860,8860,8860,8860,0
20231201,160400,87807290,8860,8860,8860,8860,0
20231201,160300,87807290,8860,8860,8860,8860,0
20231201,160200,87807290,8860,8860,8860,8860,0
20231201,160100,87807290,8860,8860,8860,8860,0
20231201,160000,87807290,8860,8860,8860,8860,0
20231201,155900,87807290,8860,8860,8860,8860,0
20231201,155800,87807290,8860,8860,8860,8860,7
20231201,155700,87807290,8860,8860,8860,8860,0
20231201,155600,87807290,8860,8860,8860,8860,0
20231201,155500,87807290,8860,8860,8860,8860,0
20231201,155400,87807290,8860,8860,8860,8860,0
20231201,155300,87807290,8860,8860,8860,8860,0
20231201,155200,87807290,8860,8860,8860,8860,0
20231201,155100,87807290,8860,8860,8860,8860,0
20231201,155000,87807290,8860,8860,8860,8860,0
20231201,154900,87807290,8860,8860,8860,8860,0
20231201,154800,87807290,8860,8860,8860,8860,0
20231201,154700,87807290,8860,8860,8860,8860,0
20231201,154600,87807290,8860,8860,8860,8860,0
20231201,154500,87807290,8860,8860,8860,8860,0
20231201,154400,87807290,8860,8860,8860,8860,0
20231201,154300,87807290,8860,8860,8860,8860,0
20231201,154200,87807290,8860,8860,8860,8860,0
20231201,154100,87807290,8860,8860,8860,8860,0
20231201,154000,87807290,8860,8860,8860,8860,0
20231201,153900,87807290,8860,8860,8860,8860,0
20231201,153800,87807290,8860,8860,8860,8860,0
20231201,153700,87807290,8860,8860,8860,8860,0
20231201,153600,87807290,8860,8860,8860,8860,0
20231201,153500,87807290,8860,8860,8860,8860,0
20231201,153400,87807290,8860,8860,8860,8860,0
20231201,153300,87807290,8860,8860,8860,8860,0
20231201,153200,87807290,8860,8860,8860,8860,0
20231201,153100,87807290,8860,8860,8860,8860,0
20231201,153000,87807290,8860,8860,8860,8860,7
20231201,152900,87745270,8860,8860,8860,8860,0
20231201,152800,87745270,8860,8860,8860,8860,0
20231201,152700,87745270,8860,8860,8860,8860,0
20231201,152600,87745270,8860,8860,8860,8860,0
20231201,152500,87745270,8860,8860,8860,8860,0
20231201,152400,87745270,8860,8860,8860,8860,0
20231201,152300,87745270,8860,8860,8860,8860,0
20231201,152200,87745270,8860,8860,8860,8860,0
20231201,152100,87745270,8860,8860,8860,8860,0
20231201,152000,87745270,8860,8860,8860,8860,0
20231201,151900,87745270,8860,8860,8860,8860,0
20231201,151800,87745270,8860,8860,8860,8860,5
20231201,151700,87700970,8840,8850,8850,8840,99
20231201,151600,86824830,8850,8850,8850,8850,1
20231201,151500,86815980,8850,8850,8850,8850,0
20231201,151400,86815980,8850,8850,8850,8850,0
20231201,151300,86815980,8850,8850,8850,8850,1
20231201,151200,86807130,8840,8840,8840,8840,0
20231201,151100,86807130,8840,8840,8840,8840,0
20231201,151000,86807130,8840,8840,8840,8840,106
20231201,150900,85870090,8840,8840,8840,8840,56
20231201,150800,85375050,8850,8850,8850,8850,0
20231201,150700,85375050,8850,8850,8850,8850,0
20231201,150600,85375050,8850,8850,8850,8850,0
20231201,150500,85375050,8850,8850,8850,8850,0
20231201,150400,85375050,8850,8850,8850,8850,0
20231201,150300,85375050,8850,8850,8850,8850,0
20231201,150200,85375050,8850,8850,8850,8850,0
20231201,150100,85375050,8850,8850,8850,8850,0
20231201,150000,85375050,8850,8850,8850,8850,0
20231201,145900,85375050,8850,8850,8850,8850,0
20231201,145800,85375050,8850,8850,8850,8850,23
20231201,145700,85171500,8850,8850,8850,8850,0
20231201,145600,85171500,8850,8850,8850,8850,0
20231201,145500,85171500,8850,8850,8850,8850,0
20231201,145400,85171500,8850,8850,8850,8850,0
20231201,145300,85171500,8850,8850,8850,8850,0
20231201,145200,85171500,8850,8850,8850,8850,0
20231201,145100,85171500,8850,8850,8850,8850,0
20231201,145000,85171500,8850,8850,8850,8850,0
20231201,144900,85171500,8850,8850,8850,8850,1
20231201,144800,85162650,8850,8850,8850,8850,0
20231201,144700,85162650,8850,8850,8850,8850,0
20231201,144600,85162650,8850,8850,8850,8850,0
20231201,144500,85162650,8850,8850,8850,8850,0
20231201,144400,85162650,8850,8850,8850,8850,0
20231201,144300,85162650,8850,8850,8850,8850,0
20231201,144200,85162650,8850,8850,8850,8850,0
20231201,144100,85162650,8850,8850,8850,8850,1
20231201,144000,85153800,8850,8850,8850,8850,0
20231201,143900,85153800,8850,8850,8850,8850,0
20231201,143800,85153800,8850,8850,8850,8850,12
20231201,143700,85047600,8820,8820,8820,8820,0
20231201,143600,85047600,8820,8820,8820,8820,0
20231201,143500,85047600,8820,8820,8820,8820,0
20231201,143400,85047600,8820,8820,8820,8820,142
20231201,143300,83795160,8850,8850,8850,8850,0
20231201,143200,83795160,8850,8850,8850,8850,0
20231201,143100,83795160,8850,8850,8850,8850,0
20231201,143000,83795160,8850,8850,8850,8850,1
20231201,142900,83786310,8860,8860,8860,8860,0
20231201,142800,83786310,8860,8860,8860,8860,0
20231201,142700,83786310,8860,8860,8860,8860,0
20231201,142600,83786310,8860,8860,8860,8860,0
20231201,142500,83786310,8860,8860,8860,8860,50
20231201,142400,83343310,8860,8860,8860,8860,0
20231201,142300,83343310,8860,8860,8860,8860,0
20231201,142200,83343310,8860,8860,8860,8860,0
20231201,142100,83343310,8860,8860,8860,8860,0
20231201,142000,83343310,8860,8840,8860,8840,600
20231201,141900,78032070,8820,8820,8820,8820,600
20231201,141800,72740070,8820,8820,8820,8820,0
20231201,141700,72740070,8820,8820,8820,8820,0
20231201,141600,72740070,8820,8820,8820,8820,0
20231201,141500,72740070,8820,8820,8820,8820,0
20231201,141400,72740070,8820,8820,8820,8820,5
20231201,141300,72695970,8840,8840,8840,8840,0
20231201,141200,72695970,8840,8840,8840,8840,0
20231201,141100,72695970,8840,8840,8840,8840,0
20231201,141000,72695970,8840,8840,8840,8840,0
20231201,140900,72695970,8840,8840,8840,8840,1
20231201,140800,72687130,8820,8820,8820,8820,0
20231201,140700,72687130,8820,8820,8820,8820,0
20231201,140600,72687130,8820,8820,8820,8820,0
20231201,140500,72687130,8820,8820,8820,8820,0
20231201,140400,72687130,8820,8820,8820,8820,0
20231201,140300,72687130,8820,8820,8820,8820,0
20231201,140200,72687130,8820,8820,8820,8820,350
20231201,140100,69600130,8830,8830,8830,8830,1
20231201,140000,69591300,8830,8830,8830,8830,284
20231201,135900,67083580,8830,8830,8830,8830,0
20231201,135800,67083580,8830,8830,8830,8830,0
20231201,135700,67083580,8830,8830,8830,8830,0
20231201,135600,67083580,8830,8830,8830,8830,0
20231201,135500,67083580,8830,8830,8830,8830,99
20231201,135400,66209410,8830,8830,8830,8830,1
20231201,135300,66200580,8850,8850,8850,8850,0
20231201,135200,66200580,8850,8850,8850,8850,0
20231201,135100,66200580,8850,8850,8850,8850,0
20231201,135000,66200580,8850,8850,8850,8850,0
20231201,134900,66200580,8850,8850,8850,8850,0
20231201,134800,66200580,8850,8850,8850,8850,0
20231201,134700,66200580,8850,8850,8850,8850,0
20231201,134600,66200580,8850,8850,8850,8850,0
20231201,134500,66200580,8850,8850,8850,8850,0
20231201,134400,66200580,8850,8850,8850,8850,0
20231201,134300,66200580,8850,8850,8850,8850,3
20231201,134200,66174030,8820,8820,8820,8820,0
20231201,134100,66174030,8820,8820,8820,8820,0
20231201,134000,66174030,8820,8830,8830,8820,1000
20231201,133900,57352240,8850,8850,8850,8850,0
20231201,133800,57352240,8850,8850,8850,8850,0
20231201,133700,57352240,8850,8850,8850,8850,0
20231201,133600,57352240,8850,8850,8850,8850,2
20231201,133500,57334540,8830,8830,8830,8830,0
20231201,133400,57334540,8830,8830,8830,8830,0
20231201,133300,57334540,8830,8830,8830,8830,0
20231201,133200,57334540,8830,8830,8830,8830,0
20231201,133100,57334540,8830,8830,8830,8830,0
20231201,133000,57334540,8830,8830,8830,8830,48
20231201,132900,56910700,8830,8830,8830,8830,152
20231201,132800,55568540,8830,8830,8830,8830,0
20231201,132700,55568540,8830,8830,8830,8830,0
20231201,132600,55568540,8830,8830,8830,8830,100
20231201,132500,54685540,8840,8830,8840,8830,28
20231201,132400,54438290,8830,8830,8830,8830,1
20231201,132300,54429460,8830,8830,8830,8830,0
20231201,132200,54429460,8830,8830,8830,8830,0
20231201,132100,54429460,8830,8830,8830,8830,0
20231201,132000,54429460,8830,8830,8830,8830,0
20231201,131900,54429460,8830,8830,8830,8830,9
20231201,131800,54349990,8830,8830,8830,8830,1
20231201,131700,54341160,8830,8830,8830,8830,0
20231201,131600,54341160,8830,8830,8830,8830,0
20231201,131500,54341160,8830,8830,8830,8830,0
20231201,131400,54341160,8830,8830,8830,8830,0
20231201,131300,54341160,8830,8820,8830,8820,411
20231201,131200,50713110,8820,8820,8820,8820,17
20231201,131100,50563170,8800,8800,8800,8800,0
20231201,131000,50563170,8800,8800,8800,8800,0
20231201,130900,50563170,8800,8800,8800,8800,0
20231201,130800,50563170,8800,8800,8800,8800,0
20231201,130700,50563170,8800,8800,8800,8800,0
20231201,130600,50563170,8800,8800,8800,8800,0
20231201,130500,50563170,8800,8800,8800,8800,0
20231201,130400,50563170,8800,8800,8800,8800,0
20231201,130300,50563170,8800,8800,8800,8800,0
20231201,130200,50563170,8800,8800,8800,8800,0
20231201,130100,50563170,8800,8800,8800,8800,0
20231201,130000,50563170,8800,8800,8800,8800,0
20231201,125900,50563170,8800,8800,8800,8800,0
20231201,125800,50563170,8800,8800,8800,8800,50
20231201,125700,50123170,8800,8800,8800,8800,0
20231201,125600,50123170,8800,8800,8800,8800,0
20231201,125500,50123170,8800,8800,8800,8800,0
20231201,125400,50123170,8800,8800,8800,8800,0
20231201,125300,50123170,8800,8800,8800,8800,0
20231201,125200,50123170,8800,8800,8800,8800,63
20231201,125100,49568770,8800,8800,8800,8800,0
20231201,125000,49568770,8800,8800,8800,8800,0
20231201,124900,49568770,8800,8800,8800,8800,0
20231201,124800,49568770,8800,8800,8800,8800,0
20231201,124700,49568770,8800,8800,8800,8800,0
20231201,124600,49568770,8800,8800,8800,8800,11
20231201,124500,49471970,8800,8800,8800,8800,23
20231201,124400,49269570,8800,8800,8800,8800,0
20231201,124300,49269570,8800,8800,8800,8800,0
20231201,124200,49269570,8800,8800,8800,8800,0
20231201,124100,49269570,8800,8800,8800,8800,1
20231201,124000,49260770,8800,8800,8800,8800,1
20231201,123900,49251970,8800,8800,8800,8800,0
20231201,123800,49251970,8800,8800,8800,8800,1
20231201,123700,49243170,8790,8790,8790,8790,0
20231201,123600,49243170,8790,8790,8790,8790,0
20231201,123500,49243170,8790,8790,8790,8790,0
20231201,123400,49243170,8790,8790,8790,8790,0
20231201,123300,49243170,8790,8790,8790,8790,0
20231201,123200,49243170,8790,8790,8790,8790,0
20231201,123100,49243170,8790,8790,8790,8790,0
20231201,123000,49243170,8790,8790,8790,8790,33
20231201,122900,48953100,8790,8780,8790,8780,150
20231201,122800,47635550,8770,8770,8770,8770,1
20231201,122700,47626780,8770,8770,8770,8770,0
20231201,122600,47626780,8770,8770,8770,8770,0
20231201,122500,47626780,8770,8770,8770,8770,0
20231201,122400,47626780,8770,8770,8770,8770,0
20231201,122300,47626780,8770,8770,8770,8770,0
20231201,122200,47626780,8770,8770,8770,8770,0
20231201,122100,47626780,8770,8770,8770,8770,0
20231201,122000,47626780,8770,8770,8770,8770,0
20231201,121900,47626780,8770,8770,8770,8770,0
20231201,121800,47626780,8770,8780,8780,8770,22
20231201,121700,47433830,8780,8780,8780,8780,0
20231201,121600,47433830,8780,8780,8780,8780,0
20231201,121500,47433830,8780,8780,8780,8780,0
20231201,121400,47433830,8780,8780,8780,8780,0
20231201,121300,47433830,8780,8780,8780,8780,6
20231201,121200,47381150,8780,8780,8780,8780,1
20231201,121100,47372370,8780,8780,8780,8780,0
20231201,121000,47372370,8780,8780,8780,8780,0
20231201,120900,47372370,8780,8780,8780,8780,1
20231201,120800,47363590,8790,8790,8790,8790,0
20231201,120700,47363590,8790,8790,8790,8790,0
20231201,120600,47363590,8790,8790,8790,8790,0
20231201,120500,47363590,8790,8790,8790,8790,0
20231201,120400,47363590,8790,8790,8790,8790,0
20231201,120300,47363590,8790,8790,8790,8790,10
20231201,120200,47275690,8790,8790,8790,8790,0
20231201,120100,47275690,8790,8790,8790,8790,0
20231201,120000,47275690,8790,8790,8790,8790,1
20231201,115900,47266900,8740,8740,8740,8740,0
20231201,115800,47266900,8740,8740,8740,8740,0
20231201,115700,47266900,8740,8740,8740,8740,0
20231201,115600,47266900,8740,8740,8740,8740,0
20231201,115500,47266900,8740,8740,8740,8740,0
20231201,115400,47266900,8740,8740,8740,8740,0
20231201,115300,47266900,8740,8740,8740,8740,0
20231201,115200,47266900,8740,8740,8740,8740,0
20231201,115100,47266900,8740,8740,8740,8740,0
20231201,115000,47266900,8740,8740,8740,8740,0
20231201,114900,47266900,8740,8740,8740,8740,0
20231201,114800,47266900,8740,8740,8740,8740,0
20231201,114700,47266900,8740,8740,8740,8740,0
20231201,114600,47266900,8740,8740,8740,8740,0
20231201,114500,47266900,8740,8740,8740,8740,0
20231201,114400,47266900,8740,8740,8740,8740,0
20231201,114300,47266900,8740,8740,8740,8740,0
20231201,114200,47266900,8740,8740,8740,8740,0
20231201,114100,47266900,8740,8740,8740,8740,0
20231201,114000,47266900,8740,8740,8740,8740,0
20231201,113900,47266900,8740,8740,8740,8740,0
20231201,113800,47266900,8740,8740,8740,8740,0
20231201,113700,47266900,8740,8740,8740,8740,0
20231201,113600,47266900,8740,8740,8740,8740,0
20231201,113500,47266900,8740,8740,8740,8740,0
20231201,113400,47266900,8740,8740,8740,8740,0
20231201,113300,47266900,8740,8740,8740,8740,0
20231201,113200,47266900,8740,8740,8740,8740,0
20231201,113100,47266900,8740,8740,8740,8740,0
20231201,113000,47266900,8740,8740,8740,8740,0
20231201,112900,47266900,8740,8740,8740,8740,0
20231201,112800,47266900,8740,8740,8740,8740,0
20231201,112700,47266900,8740,8740,8740,8740,0
20231201,112600,47266900,8740,8740,8740,8740,0
20231201,112500,47266900,8740,8740,8740,8740,0
20231201,112400,47266900,8740,8740,8740,8740,0
20231201,112300,47266900,8740,8740,8740,8740,0
20231201,112200,47266900,8740,8750,8750,8740,202
20231201,112100,45500580,8740,8790,8790,8740,87
20231201,112000,44739110,8830,8830,8830,8830,0
20231201,111900,44739110,8830,8830,8830,8830,0
20231201,111800,44739110,8830,8830,8830,8830,0
20231201,111700,44739110,8830,8830,8830,8830,0
20231201,111600,44739110,8830,8830,8830,8830,0
20231201,111500,44739110,8830,8830,8830,8830,0
20231201,111400,44739110,8830,8830,8830,8830,0
20231201,111300,44739110,8830,8830,8830,8830,0
20231201,111200,44739110,8830,8830,8830,8830,0
20231201,111100,44739110,8830,8830,8830,8830,0
20231201,111000,44739110,8830,8830,8830,8830,0
20231201,110900,44739110,8830,8830,8830,8830,0
20231201,110800,44739110,8830,8830,8830,8830,0
20231201,110700,44739110,8830,8830,8830,8830,0
20231201,110600,44739110,8830,8830,8830,8830,0
20231201,110500,44739110,8830,8830,8830,8830,0
20231201,110400,44739110,8830,8830,8830,8830,0
20231201,110300,44739110,8830,8830,8830,8830,0
20231201,110200,44739110,8830,8830,8830,8830,0
20231201,110100,44739110,8830,8830,8830,8830,0
20231201,110000,44739110,8830,8830,8830,8830,0
20231201,105900,44739110,8830,8830,8830,8830,0
20231201,105800,44739110,8830,8830,8830,8830,0
20231201,105700,44739110,8830,8830,8830,8830,0
20231201,105600,44739110,8830,8830,8830,8830,0
20231201,105500,44739110,8830,8830,8830,8830,0
20231201,105400,44739110,8830,8830,8830,8830,0
20231201,105300,44739110,8830,8830,8830,8830,0
20231201,105200,44739110,8830,8830,8830,8830,0
20231201,105100,44739110,8830,8830,8830,8830,0
20231201,105000,44739110,8830,8830,8830,8830,0
20231201,104900,44739110,8830,8830,8830,8830,0
20231201,104800,44739110,8830,8830,8830,8830,0
20231201,104700,44739110,8830,8830,8830,8830,0
20231201,104600,44739110,8830,8830,8830,8830,0
20231201,104500,44739110,8830,8830,8830,8830,0
20231201,104400,44739110,8830,8830,8830,8830,0
20231201,104300,44739110,8830,8830,8830,8830,0
20231201,104200,44739110,8830,8830,8830,8830,0
20231201,104100,44739110,8830,8830,8830,8830,0
20231201,104000,44739110,8830,8800,8830,8800,426
20231201,103900,40981440,8800,8800,8800,8800,0
20231201,103800,40981440,8800,8800,8800,8800,3
20231201,103700,40955040,8780,8780,8780,8780,65
20231201,103600,40384340,8780,8780,8780,8780,0
20231201,103500,40384340,8780,8780,8780,8780,0
20231201,103400,40384340,8780,8780,8780,8780,0
20231201,103300,40384340,8780,8780,8780,8780,0
20231201,103200,40384340,8780,8780,8780,8780,0
20231201,103100,40384340,8780,8780,8780,8780,0
20231201,103000,40384340,8780,8780,8780,8780,6
20231201,102900,40331660,8780,8780,8780,8780,0
20231201,102800,40331660,8780,8780,8780,8780,5
20231201,102700,40287760,8780,8760,8780,8760,962
20231201,102600,31851620,8760,8760,8760,8760,0
20231201,102500,31851620,8760,8760,8760,8760,0
20231201,102400,31851620,8760,8760,8760,8760,0
20231201,102300,31851620,8760,8760,8760,8760,0
20231201,102200,31851620,8760,8760,8760,8760,1
20231201,102100,31842860,8740,8740,8740,8740,0
20231201,102000,31842860,8740,8740,8740,8740,0
20231201,101900,31842860,8740,8750,8750,8740,288
20231201,101800,29324740,8720,8730,8730,8720,322
20231201,101700,26515620,8720,8750,8750,8720,770
20231201,101600,19792900,8760,8760,8760,8760,0
20231201,101500,19792900,8760,8760,8760,8760,0
20231201,101400,19792900,8760,8760,8760,8760,0
20231201,101300,19792900,8760,8760,8760,8760,34
20231201,101200,19495060,8770,8770,8770,8770,0
20231201,101100,19495060,8770,8770,8770,8770,36
20231201,101000,19179340,8770,8770,8770,8770,0
20231201,100900,19179340,8770,8770,8770,8770,31
20231201,100800,18907470,8780,8780,8780,8780,9
20231201,100700,18828450,8780,8780,8780,8780,0
20231201,100600,18828450,8780,8780,8780,8780,0
20231201,100500,18828450,8780,8780,8780,8780,0
20231201,100400,18828450,8780,8780,8780,8780,0
20231201,100300,18828450,8780,8770,8780,8770,4
20231201,100200,18793350,8770,8770,8770,8770,0
20231201,100100,18793350,8770,8770,8770,8770,56
20231201,100000,18302230,8770,8770,8770,8770,0
20231201,095900,18302230,8770,8770,8770,8770,0
20231201,095800,18302230,8770,8770,8770,8770,1
20231201,095700,18293460,8740,8740,8740,8740,0
20231201,095600,18293460,8740,8750,8750,8740,100
20231201,095500,17419440,8750,8770,8770,8750,41
20231201,095400,17060120,8780,8780,8780,8780,0
20231201,095300,17060120,8780,8780,8780,8780,0
20231201,095200,17060120,8780,8780,8780,8780,0
20231201,095100,17060120,8780,8780,8780,8780,2
20231201,095000,17042560,8780,8780,8780,8780,0
20231201,094900,17042560,8780,8780,8780,8780,0
20231201,094800,17042560,8780,8780,8780,8780,5
20231201,094700,16998660,8780,8780,8780,8780,0
20231201,094600,16998660,8780,8780,8780,8780,0
20231201,094500,16998660,8780,8780,8780,8780,0
20231201,094400,16998660,8780,8780,8780,8780,0
20231201,094300,16998660,8780,8780,8780,8780,1
20231201,094200,16989880,8790,8790,8790,8790,3
20231201,094100,16963510,8780,8780,8780,8780,58
20231201,094000,16454270,8780,8780,8780,8780,0
20231201,093900,16454270,8780,8780,8780,8780,0
20231201,093800,16454270,8780,8780,8780,8780,0
20231201,093700,16454270,8780,8780,8780,8780,20
20231201,093600,16278670,8780,8780,8780,8780,0
20231201,093500,16278670,8780,8780,8780,8780,0
20231201,093400,16278670,8780,8780,8780,8780,0
20231201,093300,16278670,8780,8780,8780,8780,0
20231201,093200,16278670,8780,8780,8780,8780,0
20231201,093100,16278670,8780,8780,8780,8780,0
20231201,093000,16278670,8780,8780,8780,8780,1
20231201,092900,16269890,8780,8780,8780,8780,21
20231201,092800,16085510,8780,8780,8780,8780,5
20231201,092700,16041610,8780,8780,8780,8780,0
20231201,092600,16041610,8780,8780,8780,8780,0
20231201,092500,16041610,8780,8780,8780,8780,95
20231201,092400,15207510,8780,8780,8780,8780,5
20231201,092300,15163610,8780,8780,8780,8780,0
20231201,092200,15163610,8780,8780,8780,8780,0
20231201,092100,15163610,8780,8780,8780,8780,0
20231201,092000,15163610,8780,8780,8780,8780,0
20231201,091900,15163610,8780,8780,8780,8780,95
20231201,091800,14329510,8730,8730,8730,8730,0
20231201,091700,14329510,8730,8800,8800,8730,917
20231201,091600,6312660,8820,8820,8820,8820,1
20231201,091500,6303840,8870,8870,8870,8870,0
20231201,091400,6303840,8870,8870,8870,8870,0
20231201,091300,6303840,8870,8870,8870,8870,0
20231201,091200,6303840,8870,8870,8870,8870,0
20231201,091100,6303840,8870,8870,8870,8870,0
20231201,091000,6303840,8870,8870,8870,8870,0
20231201,090900,6303840,8870,8870,8870,8870,0
20231201,090800,6303840,8870,8870,8870,8870,0
20231201,090700,6303840,8870,8870,8870,8870,0
20231201,090600,6303840,8870,8870,8870,8870,1
20231201,090500,6294970,8730,8730,8730,8730,0
20231201,090400,6294970,8730,8850,8850,8730,714
20231201,090300,53250,8860,8860,8860,8860,1
20231201,090200,44390,8870,8870,8870,8870,0
20231201,090100,44390,8870,8870,8870,8870,1
20231201,090000,35520,8880,8880,8880,8880,4