KissMeData/080720/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195100,66824475,4540,4540,4540,4540,2887
20231201,195000,66824475,4540,4540,4540,4540,0
20231201,194900,66824475,4540,4540,4540,4540,0
20231201,194800,66824475,4540,4540,4540,4540,0
20231201,194700,66824475,4540,4540,4540,4540,0
20231201,194600,66824475,4540,4540,4540,4540,0
20231201,194500,66824475,4540,4540,4540,4540,0
20231201,194400,66824475,4540,4540,4540,4540,0
20231201,194300,66824475,4540,4540,4540,4540,0
20231201,194200,66824475,4540,4540,4540,4540,0
20231201,194100,66824475,4540,4540,4540,4540,0
20231201,194000,66824475,4540,4540,4540,4540,0
20231201,193900,66824475,4540,4540,4540,4540,0
20231201,193800,66824475,4540,4540,4540,4540,0
20231201,193700,66824475,4540,4540,4540,4540,0
20231201,193600,66824475,4540,4540,4540,4540,0
20231201,193500,66824475,4540,4540,4540,4540,0
20231201,193400,66824475,4540,4540,4540,4540,0
20231201,193300,66824475,4540,4540,4540,4540,0
20231201,193200,66824475,4540,4540,4540,4540,0
20231201,193100,66824475,4540,4540,4540,4540,0
20231201,193000,66824475,4540,4540,4540,4540,0
20231201,192900,66824475,4540,4540,4540,4540,0
20231201,192800,66824475,4540,4540,4540,4540,0
20231201,192700,66824475,4540,4540,4540,4540,0
20231201,192600,66824475,4540,4540,4540,4540,0
20231201,192500,66824475,4540,4540,4540,4540,0
20231201,192400,66824475,4540,4540,4540,4540,0
20231201,192300,66824475,4540,4540,4540,4540,0
20231201,192200,66824475,4540,4540,4540,4540,0
20231201,192100,66824475,4540,4540,4540,4540,2887
20231201,192000,66824475,4540,4540,4540,4540,0
20231201,191900,66824475,4540,4540,4540,4540,0
20231201,191800,66824475,4540,4540,4540,4540,0
20231201,191700,66824475,4540,4540,4540,4540,0
20231201,191600,66824475,4540,4540,4540,4540,0
20231201,191500,66824475,4540,4540,4540,4540,0
20231201,191400,66824475,4540,4540,4540,4540,0
20231201,191300,66824475,4540,4540,4540,4540,0
20231201,191200,66824475,4540,4540,4540,4540,0
20231201,191100,66824475,4540,4540,4540,4540,0
20231201,191000,66824475,4540,4540,4540,4540,0
20231201,190900,66824475,4540,4540,4540,4540,0
20231201,190800,66824475,4540,4540,4540,4540,0
20231201,190700,66824475,4540,4540,4540,4540,0
20231201,190600,66824475,4540,4540,4540,4540,0
20231201,190500,66824475,4540,4540,4540,4540,0
20231201,190400,66824475,4540,4540,4540,4540,0
20231201,190300,66824475,4540,4540,4540,4540,0
20231201,190200,66824475,4540,4540,4540,4540,0
20231201,190100,66824475,4540,4540,4540,4540,0
20231201,190000,66824475,4540,4540,4540,4540,0
20231201,185900,66824475,4540,4540,4540,4540,0
20231201,185800,66824475,4540,4540,4540,4540,0
20231201,185700,66824475,4540,4540,4540,4540,0
20231201,185600,66824475,4540,4540,4540,4540,0
20231201,185500,66824475,4540,4540,4540,4540,0
20231201,185400,66824475,4540,4540,4540,4540,0
20231201,185300,66824475,4540,4540,4540,4540,0
20231201,185200,66824475,4540,4540,4540,4540,0
20231201,185100,66824475,4540,4540,4540,4540,2887
20231201,185000,66824475,4540,4540,4540,4540,0
20231201,184900,66824475,4540,4540,4540,4540,0
20231201,184800,66824475,4540,4540,4540,4540,0
20231201,184700,66824475,4540,4540,4540,4540,0
20231201,184600,66824475,4540,4540,4540,4540,0
20231201,184500,66824475,4540,4540,4540,4540,0
20231201,184400,66824475,4540,4540,4540,4540,0
20231201,184300,66824475,4540,4540,4540,4540,0
20231201,184200,66824475,4540,4540,4540,4540,0
20231201,184100,66824475,4540,4540,4540,4540,0
20231201,184000,66824475,4540,4540,4540,4540,0
20231201,183900,66824475,4540,4540,4540,4540,0
20231201,183800,66824475,4540,4540,4540,4540,0
20231201,183700,66824475,4540,4540,4540,4540,0
20231201,183600,66824475,4540,4540,4540,4540,0
20231201,183500,66824475,4540,4540,4540,4540,0
20231201,183400,66824475,4540,4540,4540,4540,0
20231201,183300,66824475,4540,4540,4540,4540,0
20231201,183200,66824475,4540,4540,4540,4540,0
20231201,183100,66824475,4540,4540,4540,4540,0
20231201,183000,66824475,4540,4540,4540,4540,0
20231201,182900,66824475,4540,4540,4540,4540,0
20231201,182800,66824475,4540,4540,4540,4540,0
20231201,182700,66824475,4540,4540,4540,4540,0
20231201,182600,66824475,4540,4540,4540,4540,0
20231201,182500,66824475,4540,4540,4540,4540,0
20231201,182400,66824475,4540,4540,4540,4540,0
20231201,182300,66824475,4540,4540,4540,4540,0
20231201,182200,66824475,4540,4540,4540,4540,0
20231201,182100,66824475,4540,4540,4540,4540,2887
20231201,182000,66824475,4540,4540,4540,4540,0
20231201,181900,66824475,4540,4540,4540,4540,0
20231201,181800,66824475,4540,4540,4540,4540,0
20231201,181700,66824475,4540,4540,4540,4540,0
20231201,181600,66824475,4540,4540,4540,4540,0
20231201,181500,66824475,4540,4540,4540,4540,0
20231201,181400,66824475,4540,4540,4540,4540,0
20231201,181300,66824475,4540,4540,4540,4540,0
20231201,181200,66824475,4540,4540,4540,4540,0
20231201,181100,66824475,4540,4540,4540,4540,0
20231201,181000,66824475,4540,4540,4540,4540,0
20231201,180900,66824475,4540,4540,4540,4540,0
20231201,180800,66824475,4540,4540,4540,4540,0
20231201,180700,66824475,4540,4540,4540,4540,0
20231201,180600,66824475,4540,4540,4540,4540,0
20231201,180500,66824475,4540,4540,4540,4540,0
20231201,180400,66824475,4540,4540,4540,4540,0
20231201,180300,66824475,4540,4540,4540,4540,0
20231201,180200,66824475,4540,4540,4540,4540,0
20231201,180100,66824475,4540,4540,4540,4540,0
20231201,180000,66824475,4540,4540,4540,4540,0
20231201,175900,66824475,4540,4540,4540,4540,0
20231201,175800,66824475,4540,4540,4540,4540,0
20231201,175700,66824475,4540,4540,4540,4540,0
20231201,175600,66824475,4540,4540,4540,4540,0
20231201,175500,66824475,4540,4540,4540,4540,0
20231201,175400,66824475,4540,4540,4540,4540,0
20231201,175300,66824475,4540,4540,4540,4540,0
20231201,175200,66824475,4540,4540,4540,4540,0
20231201,175100,66824475,4540,4540,4540,4540,2887
20231201,175000,66824475,4540,4540,4540,4540,0
20231201,174900,66824475,4540,4540,4540,4540,0
20231201,174800,66824475,4540,4540,4540,4540,0
20231201,174700,66824475,4540,4540,4540,4540,0
20231201,174600,66824475,4540,4540,4540,4540,0
20231201,174500,66824475,4540,4540,4540,4540,0
20231201,174400,66824475,4540,4540,4540,4540,0
20231201,174300,66824475,4540,4540,4540,4540,0
20231201,174200,66824475,4540,4540,4540,4540,0
20231201,174100,66824475,4540,4540,4540,4540,0
20231201,174000,66824475,4540,4540,4540,4540,0
20231201,173900,66824475,4540,4540,4540,4540,0
20231201,173800,66824475,4540,4540,4540,4540,0
20231201,173700,66824475,4540,4540,4540,4540,0
20231201,173600,66824475,4540,4540,4540,4540,0
20231201,173500,66824475,4540,4540,4540,4540,0
20231201,173400,66824475,4540,4540,4540,4540,0
20231201,173300,66824475,4540,4540,4540,4540,0
20231201,173200,66824475,4540,4540,4540,4540,0
20231201,173100,66824475,4540,4540,4540,4540,0
20231201,173000,66824475,4540,4540,4540,4540,0
20231201,172900,66824475,4540,4540,4540,4540,0
20231201,172800,66824475,4540,4540,4540,4540,0
20231201,172700,66824475,4540,4540,4540,4540,0
20231201,172600,66824475,4540,4540,4540,4540,0
20231201,172500,66824475,4540,4540,4540,4540,0
20231201,172400,66824475,4540,4540,4540,4540,0
20231201,172300,66824475,4540,4540,4540,4540,0
20231201,172200,66824475,4540,4540,4540,4540,0
20231201,172100,66824475,4540,4540,4540,4540,2887
20231201,172000,66824475,4540,4540,4540,4540,0
20231201,171900,66824475,4540,4540,4540,4540,0
20231201,171800,66824475,4540,4540,4540,4540,0
20231201,171700,66824475,4540,4540,4540,4540,0
20231201,171600,66824475,4540,4540,4540,4540,0
20231201,171500,66824475,4540,4540,4540,4540,0
20231201,171400,66824475,4540,4540,4540,4540,0
20231201,171300,66824475,4540,4540,4540,4540,0
20231201,171200,66824475,4540,4540,4540,4540,0
20231201,171100,66824475,4540,4540,4540,4540,0
20231201,171000,66824475,4540,4540,4540,4540,0
20231201,170900,66824475,4540,4540,4540,4540,0
20231201,170800,66824475,4540,4540,4540,4540,0
20231201,170700,66824475,4540,4540,4540,4540,0
20231201,170600,66824475,4540,4540,4540,4540,0
20231201,170500,66824475,4540,4540,4540,4540,0
20231201,170400,66824475,4540,4540,4540,4540,0
20231201,170300,66824475,4540,4540,4540,4540,0
20231201,170200,66824475,4540,4540,4540,4540,0
20231201,170100,66824475,4540,4540,4540,4540,0
20231201,170000,66824475,4540,4540,4540,4540,0
20231201,165900,66824475,4540,4540,4540,4540,0
20231201,165800,66824475,4540,4540,4540,4540,0
20231201,165700,66824475,4540,4540,4540,4540,0
20231201,165600,66824475,4540,4540,4540,4540,0
20231201,165500,66824475,4540,4540,4540,4540,0
20231201,165400,66824475,4540,4540,4540,4540,0
20231201,165300,66824475,4540,4540,4540,4540,0
20231201,165200,66824475,4540,4540,4540,4540,0
20231201,165100,66824475,4540,4540,4540,4540,2887
20231201,165000,66824475,4540,4540,4540,4540,0
20231201,164900,66824475,4540,4540,4540,4540,0
20231201,164800,66824475,4540,4540,4540,4540,0
20231201,164700,66824475,4540,4540,4540,4540,0
20231201,164600,66824475,4540,4540,4540,4540,0
20231201,164500,66824475,4540,4540,4540,4540,0
20231201,164400,66824475,4540,4540,4540,4540,0
20231201,164300,66824475,4540,4540,4540,4540,0
20231201,164200,66824475,4540,4540,4540,4540,0
20231201,164100,66824475,4540,4540,4540,4540,0
20231201,164000,66824475,4540,4540,4540,4540,0
20231201,163900,66824475,4540,4540,4540,4540,0
20231201,163800,66824475,4540,4540,4540,4540,0
20231201,163700,66824475,4540,4540,4540,4540,0
20231201,163600,66824475,4540,4540,4540,4540,0
20231201,163500,66824475,4540,4540,4540,4540,0
20231201,163400,66824475,4540,4540,4540,4540,0
20231201,163300,66824475,4540,4540,4540,4540,0
20231201,163200,66824475,4540,4540,4540,4540,0
20231201,163100,66824475,4540,4540,4540,4540,0
20231201,163000,66824475,4540,4540,4540,4540,0
20231201,162900,66824475,4540,4540,4540,4540,0
20231201,162800,66824475,4540,4540,4540,4540,0
20231201,162700,66824475,4540,4540,4540,4540,0
20231201,162600,66824475,4540,4540,4540,4540,0
20231201,162500,66824475,4540,4540,4540,4540,0
20231201,162400,66824475,4540,4540,4540,4540,0
20231201,162300,66824475,4540,4540,4540,4540,0
20231201,162200,66824475,4540,4540,4540,4540,0
20231201,162100,66824475,4540,4540,4540,4540,2887
20231201,162000,66824475,4540,4540,4540,4540,0
20231201,161900,66824475,4540,4540,4540,4540,0
20231201,161800,66824475,4540,4540,4540,4540,0
20231201,161700,66824475,4540,4540,4540,4540,0
20231201,161600,66824475,4540,4540,4540,4540,0
20231201,161500,66824475,4540,4540,4540,4540,0
20231201,161400,66824475,4540,4540,4540,4540,0
20231201,161300,66824475,4540,4540,4540,4540,0
20231201,161200,66824475,4540,4540,4540,4540,0
20231201,161100,66824475,4540,4540,4540,4540,0
20231201,161000,66824475,4540,4540,4540,4540,0
20231201,160900,66824475,4540,4540,4540,4540,0
20231201,160800,66824475,4540,4540,4540,4540,0
20231201,160700,66824475,4540,4540,4540,4540,0
20231201,160600,66824475,4540,4540,4540,4540,0
20231201,160500,66824475,4540,4540,4540,4540,0
20231201,160400,66824475,4540,4540,4540,4540,0
20231201,160300,66824475,4540,4540,4540,4540,0
20231201,160200,66824475,4540,4540,4540,4540,0
20231201,160100,66824475,4540,4540,4540,4540,0
20231201,160000,66824475,4540,4540,4540,4540,0
20231201,155900,66824475,4540,4540,4540,4540,0
20231201,155800,66824475,4540,4540,4540,4540,0
20231201,155700,66824475,4540,4540,4540,4540,0
20231201,155600,66824475,4540,4540,4540,4540,0
20231201,155500,66824475,4540,4540,4540,4540,0
20231201,155400,66824475,4540,4540,4540,4540,0
20231201,155300,66824475,4540,4540,4540,4540,0
20231201,155200,66824475,4540,4540,4540,4540,0
20231201,155100,66824475,4540,4540,4540,4540,2887
20231201,155000,66824475,4540,4540,4540,4540,0
20231201,154900,66824475,4540,4540,4540,4540,0
20231201,154800,66824475,4540,4540,4540,4540,0
20231201,154700,66824475,4540,4540,4540,4540,0
20231201,154600,66824475,4540,4540,4540,4540,0
20231201,154500,66824475,4540,4540,4540,4540,0
20231201,154400,66824475,4540,4540,4540,4540,0
20231201,154300,66824475,4540,4540,4540,4540,0
20231201,154200,66824475,4540,4540,4540,4540,0
20231201,154100,66824475,4540,4540,4540,4540,0
20231201,154000,66824475,4540,4540,4540,4540,0
20231201,153900,66824475,4540,4540,4540,4540,0
20231201,153800,66824475,4540,4540,4540,4540,0
20231201,153700,66824475,4540,4540,4540,4540,0
20231201,153600,66824475,4540,4540,4540,4540,0
20231201,153500,66824475,4540,4540,4540,4540,0
20231201,153400,66824475,4540,4540,4540,4540,0
20231201,153300,66824475,4540,4540,4540,4540,0
20231201,153200,66824475,4540,4540,4540,4540,0
20231201,153100,66824475,4540,4540,4540,4540,0
20231201,153000,66824475,4540,4540,4540,4540,2887
20231201,152900,53717495,4480,4480,4480,4480,0
20231201,152800,53717495,4480,4480,4480,4480,0
20231201,152700,53717495,4480,4480,4480,4480,0
20231201,152600,53717495,4480,4480,4480,4480,0
20231201,152500,53717495,4480,4480,4480,4480,0
20231201,152400,53717495,4480,4480,4480,4480,0
20231201,152300,53717495,4480,4480,4480,4480,0
20231201,152200,53717495,4480,4480,4480,4480,0
20231201,152100,53717495,4480,4480,4480,4480,0
20231201,152000,53717495,4480,4480,4480,4480,0
20231201,151900,53717495,4480,4470,4480,4470,22
20231201,151800,53619115,4470,4455,4470,4455,8
20231201,151700,53583395,4465,4455,4465,4455,9
20231201,151600,53543250,4455,4470,4470,4455,65
20231201,151500,53253420,4475,4475,4475,4475,0
20231201,151400,53253420,4475,4475,4475,4475,0
20231201,151300,53253420,4475,4475,4475,4475,3
20231201,151200,53239995,4480,4480,4480,4480,0
20231201,151100,53239995,4480,4480,4480,4480,0
20231201,151000,53239995,4480,4480,4480,4480,0
20231201,150900,53239995,4480,4480,4480,4480,0
20231201,150800,53239995,4480,4480,4480,4480,0
20231201,150700,53239995,4480,4480,4480,4480,0
20231201,150600,53239995,4480,4480,4480,4480,0
20231201,150500,53239995,4480,4480,4480,4480,0
20231201,150400,53239995,4480,4480,4480,4480,0
20231201,150300,53239995,4480,4480,4480,4480,2
20231201,150200,53231035,4475,4475,4475,4475,0
20231201,150100,53231035,4475,4475,4475,4475,11
20231201,150000,53181810,4470,4470,4470,4470,0
20231201,145900,53181810,4470,4470,4470,4470,0
20231201,145800,53181810,4470,4470,4470,4470,0
20231201,145700,53181810,4470,4470,4470,4470,0
20231201,145600,53181810,4470,4470,4470,4470,10
20231201,145500,53137110,4470,4470,4470,4470,0
20231201,145400,53137110,4470,4470,4470,4470,6
20231201,145300,53110290,4480,4480,4480,4480,0
20231201,145200,53110290,4480,4480,4480,4480,0
20231201,145100,53110290,4480,4475,4480,4475,13
20231201,145000,53052100,4475,4475,4475,4475,0
20231201,144900,53052100,4475,4475,4475,4475,0
20231201,144800,53052100,4475,4475,4475,4475,10
20231201,144700,53007350,4480,4480,4480,4480,0
20231201,144600,53007350,4480,4480,4480,4480,0
20231201,144500,53007350,4480,4480,4480,4480,0
20231201,144400,53007350,4480,4480,4480,4480,0
20231201,144300,53007350,4480,4480,4480,4480,0
20231201,144200,53007350,4480,4480,4480,4480,26
20231201,144100,52890870,4480,4480,4480,4480,0
20231201,144000,52890870,4480,4480,4480,4480,0
20231201,143900,52890870,4480,4480,4480,4480,0
20231201,143800,52890870,4480,4480,4480,4480,331
20231201,143700,51407990,4480,4485,4485,4480,28
20231201,143600,51282495,4485,4485,4485,4485,0
20231201,143500,51282495,4485,4485,4485,4485,0
20231201,143400,51282495,4485,4485,4485,4485,50
20231201,143300,51058245,4485,4485,4485,4485,5
20231201,143200,51035820,4485,4485,4485,4485,0
20231201,143100,51035820,4485,4485,4485,4485,0
20231201,143000,51035820,4485,4485,4485,4485,0
20231201,142900,51035820,4485,4485,4485,4485,0
20231201,142800,51035820,4485,4485,4485,4485,104
20231201,142700,50569380,4480,4480,4480,4480,0
20231201,142600,50569380,4480,4480,4480,4480,0
20231201,142500,50569380,4480,4480,4480,4480,0
20231201,142400,50569380,4480,4480,4480,4480,0
20231201,142300,50569380,4480,4480,4480,4480,5
20231201,142200,50546980,4485,4485,4485,4485,1
20231201,142100,50542495,4485,4485,4485,4485,2
20231201,142000,50533525,4485,4480,4485,4480,99
20231201,141900,50090000,4480,4480,4480,4480,0
20231201,141800,50090000,4480,4475,4480,4475,2
20231201,141700,50081045,4470,4470,4470,4470,0
20231201,141600,50081045,4470,4470,4470,4470,0
20231201,141500,50081045,4470,4470,4470,4470,5
20231201,141400,50058695,4470,4470,4470,4470,0
20231201,141300,50058695,4470,4470,4470,4470,288
20231201,141200,48771335,4470,4470,4470,4470,0
20231201,141100,48771335,4470,4470,4470,4470,0
20231201,141000,48771335,4470,4470,4470,4470,0
20231201,140900,48771335,4470,4470,4470,4470,0
20231201,140800,48771335,4470,4470,4470,4470,0
20231201,140700,48771335,4470,4460,4470,4460,3
20231201,140600,48757945,4460,4460,4460,4460,0
20231201,140500,48757945,4460,4460,4460,4460,0
20231201,140400,48757945,4460,4460,4460,4460,0
20231201,140300,48757945,4460,4460,4460,4460,6
20231201,140200,48731185,4460,4460,4460,4460,0
20231201,140100,48731185,4460,4460,4460,4460,0
20231201,140000,48731185,4460,4460,4460,4460,1
20231201,135900,48726725,4455,4455,4455,4455,0
20231201,135800,48726725,4455,4455,4455,4455,0
20231201,135700,48726725,4455,4455,4455,4455,0
20231201,135600,48726725,4455,4455,4455,4455,0
20231201,135500,48726725,4455,4455,4455,4455,0
20231201,135400,48726725,4455,4455,4455,4455,0
20231201,135300,48726725,4455,4455,4455,4455,2
20231201,135200,48717815,4460,4460,4460,4460,0
20231201,135100,48717815,4460,4460,4460,4460,0
20231201,135000,48717815,4460,4460,4460,4460,0
20231201,134900,48717815,4460,4460,4460,4460,1
20231201,134800,48713355,4455,4455,4455,4455,0
20231201,134700,48713355,4455,4455,4455,4455,4
20231201,134600,48695535,4455,4455,4455,4455,0
20231201,134500,48695535,4455,4455,4455,4455,0
20231201,134400,48695535,4455,4455,4455,4455,1
20231201,134300,48691080,4455,4455,4455,4455,0
20231201,134200,48691080,4455,4455,4455,4455,0
20231201,134100,48691080,4455,4455,4455,4455,0
20231201,134000,48691080,4455,4455,4455,4455,0
20231201,133900,48691080,4455,4455,4455,4455,0
20231201,133800,48691080,4455,4455,4455,4455,0
20231201,133700,48691080,4455,4455,4455,4455,0
20231201,133600,48691080,4455,4455,4455,4455,0
20231201,133500,48691080,4455,4455,4455,4455,4
20231201,133400,48673260,4455,4440,4455,4440,11
20231201,133300,48624270,4465,4465,4465,4465,0
20231201,133200,48624270,4465,4465,4465,4465,0
20231201,133100,48624270,4465,4465,4465,4465,0
20231201,133000,48624270,4465,4465,4465,4465,0
20231201,132900,48624270,4465,4465,4465,4465,1
20231201,132800,48619805,4465,4450,4465,4450,2
20231201,132700,48610890,4445,4445,4445,4445,1
20231201,132600,48606445,4440,4440,4440,4440,1
20231201,132500,48602005,4435,4435,4435,4435,71
20231201,132400,48287120,4440,4440,4440,4440,0
20231201,132300,48287120,4440,4440,4440,4440,0
20231201,132200,48287120,4440,4440,4445,4440,3
20231201,132100,48273795,4455,4455,4455,4455,0
20231201,132000,48273795,4455,4455,4455,4455,0
20231201,131900,48273795,4455,4455,4455,4455,0
20231201,131800,48273795,4455,4455,4455,4455,0
20231201,131700,48273795,4455,4455,4455,4455,0
20231201,131600,48273795,4455,4455,4455,4455,1
20231201,131500,48269340,4450,4450,4450,4450,0
20231201,131400,48269340,4450,4450,4450,4450,71
20231201,131300,47953390,4450,4450,4450,4450,0
20231201,131200,47953390,4450,4450,4450,4450,0
20231201,131100,47953390,4450,4450,4450,4450,0
20231201,131000,47953390,4450,4450,4450,4450,0
20231201,130900,47953390,4450,4450,4450,4450,0
20231201,130800,47953390,4450,4450,4450,4450,100
20231201,130700,47508390,4450,4450,4450,4450,0
20231201,130600,47508390,4450,4450,4450,4450,0
20231201,130500,47508390,4450,4450,4450,4450,1
20231201,130400,47503940,4450,4450,4450,4450,20
20231201,130300,47414940,4450,4450,4450,4450,0
20231201,130200,47414940,4450,4450,4450,4450,0
20231201,130100,47414940,4450,4450,4450,4450,0
20231201,130000,47414940,4450,4450,4450,4450,0
20231201,125900,47414940,4450,4450,4450,4450,5
20231201,125800,47392690,4450,4445,4450,4445,5
20231201,125700,47370445,4435,4435,4435,4435,1
20231201,125600,47366010,4450,4450,4450,4450,0
20231201,125500,47366010,4450,4450,4450,4450,1
20231201,125400,47361560,4435,4435,4435,4435,0
20231201,125300,47361560,4435,4435,4435,4435,0
20231201,125200,47361560,4435,4435,4435,4435,0
20231201,125100,47361560,4435,4465,4465,4435,11
20231201,125000,47312475,4430,4430,4430,4430,0
20231201,124900,47312475,4430,4430,4430,4430,0
20231201,124800,47312475,4430,4440,4440,4430,114
20231201,124700,46806325,4430,4430,4430,4430,0
20231201,124600,46806325,4430,4430,4430,4430,0
20231201,124500,46806325,4430,4430,4430,4430,0
20231201,124400,46806325,4430,4430,4430,4430,0
20231201,124300,46806325,4430,4430,4430,4430,0
20231201,124200,46806325,4430,4430,4430,4430,33
20231201,124100,46660135,4440,4440,4440,4440,0
20231201,124000,46660135,4440,4440,4440,4440,0
20231201,123900,46660135,4440,4440,4440,4440,0
20231201,123800,46660135,4440,4440,4440,4440,2
20231201,123700,46651255,4440,4440,4440,4440,0
20231201,123600,46651255,4440,4440,4440,4440,0
20231201,123500,46651255,4440,4440,4440,4440,0
20231201,123400,46651255,4440,4440,4440,4440,0
20231201,123300,46651255,4440,4440,4440,4440,0
20231201,123200,46651255,4440,4445,4445,4440,2
20231201,123100,46642370,4435,4435,4435,4435,0
20231201,123000,46642370,4435,4435,4435,4435,0
20231201,122900,46642370,4435,4435,4435,4435,0
20231201,122800,46642370,4435,4435,4435,4435,0
20231201,122700,46642370,4435,4435,4435,4435,1
20231201,122600,46637935,4445,4430,4445,4425,278
20231201,122500,45407355,4430,4450,4450,4430,244
20231201,122400,44325390,4455,4455,4455,4455,0
20231201,122300,44325390,4455,4465,4465,4450,12
20231201,122200,44271835,4455,4455,4455,4455,11
20231201,122100,44222830,4445,4445,4445,4445,0
20231201,122000,44222830,4445,4445,4445,4445,0
20231201,121900,44222830,4445,4445,4445,4445,0
20231201,121800,44222830,4445,4450,4450,4445,5
20231201,121700,44200585,4450,4450,4450,4450,2
20231201,121600,44191685,4450,4450,4450,4450,4
20231201,121500,44173885,4450,4450,4450,4450,10
20231201,121400,44129385,4445,4445,4445,4445,0
20231201,121300,44129385,4445,4445,4445,4445,0
20231201,121200,44129385,4445,4445,4445,4445,0
20231201,121100,44129385,4445,4445,4445,4445,0
20231201,121000,44129385,4445,4445,4445,4445,0
20231201,120900,44129385,4445,4445,4445,4445,0
20231201,120800,44129385,4445,4445,4445,4445,0
20231201,120700,44129385,4445,4445,4445,4445,0
20231201,120600,44129385,4445,4445,4445,4445,0
20231201,120500,44129385,4445,4445,4445,4445,0
20231201,120400,44129385,4445,4445,4445,4445,0
20231201,120300,44129385,4445,4475,4475,4445,35
20231201,120200,43973495,4480,4480,4480,4480,372
20231201,120100,42306935,4480,4480,4480,4480,30
20231201,120000,42172535,4475,4475,4475,4475,100
20231201,115900,41725035,4475,4475,4475,4475,28
20231201,115800,41599735,4475,4475,4475,4475,0
20231201,115700,41599735,4475,4475,4475,4475,0
20231201,115600,41599735,4475,4475,4475,4475,0
20231201,115500,41599735,4475,4465,4475,4465,446
20231201,115400,39608335,4475,4475,4475,4475,0
20231201,115300,39608335,4475,4475,4475,4475,0
20231201,115200,39608335,4475,4475,4475,4475,0
20231201,115100,39608335,4475,4475,4475,4475,0
20231201,115000,39608335,4475,4475,4475,4475,0
20231201,114900,39608335,4475,4475,4475,4475,0
20231201,114800,39608335,4475,4475,4475,4475,0
20231201,114700,39608335,4475,4475,4475,4475,0
20231201,114600,39608335,4475,4475,4475,4475,0
20231201,114500,39608335,4475,4475,4475,4475,0
20231201,114400,39608335,4475,4475,4475,4475,0
20231201,114300,39608335,4475,4475,4475,4475,1
20231201,114200,39603860,4465,4470,4470,4465,1000
20231201,114100,35138820,4475,4475,4475,4475,0
20231201,114000,35138820,4475,4470,4475,4465,51
20231201,113900,34911045,4475,4475,4475,4475,2
20231201,113800,34902095,4475,4475,4475,4475,2
20231201,113700,34893145,4475,4475,4475,4475,225
20231201,113600,33886270,4475,4475,4475,4475,0
20231201,113500,33886270,4475,4475,4475,4475,0
20231201,113400,33886270,4475,4470,4475,4470,82
20231201,113300,33519725,4470,4470,4470,4470,2
20231201,113200,33510785,4470,4465,4470,4465,533
20231201,113100,31130925,4465,4465,4465,4465,0
20231201,113000,31130925,4465,4465,4465,4465,500
20231201,112900,28898425,4470,4470,4470,4470,2
20231201,112800,28889485,4465,4470,4470,4465,52
20231201,112700,28657295,4470,4465,4470,4465,33
20231201,112600,28509940,4465,4465,4465,4465,39
20231201,112500,28335805,4465,4465,4465,4465,11
20231201,112400,28286690,4465,4435,4465,4435,114
20231201,112300,27777710,4465,4465,4465,4465,0
20231201,112200,27777710,4465,4440,4465,4440,4
20231201,112100,27759895,4435,4435,4435,4435,0
20231201,112000,27759895,4435,4435,4435,4435,0
20231201,111900,27759895,4435,4435,4435,4435,0
20231201,111800,27759895,4435,4435,4435,4435,0
20231201,111700,27759895,4435,4435,4435,4435,1
20231201,111600,27755460,4435,4435,4435,4435,0
20231201,111500,27755460,4435,4435,4435,4435,0
20231201,111400,27755460,4435,4435,4435,4435,0
20231201,111300,27755460,4435,4435,4435,4435,3
20231201,111200,27742155,4435,4435,4435,4435,6
20231201,111100,27715545,4435,4445,4445,4430,166
20231201,111000,26979130,4470,4470,4470,4470,0
20231201,110900,26979130,4470,4470,4470,4470,10
20231201,110800,26934430,4450,4450,4450,4450,1
20231201,110700,26929980,4450,4450,4450,4450,0
20231201,110600,26929980,4450,4450,4450,4450,0
20231201,110500,26929980,4450,4450,4450,4450,1
20231201,110400,26925530,4455,4455,4455,4455,0
20231201,110300,26925530,4455,4455,4455,4455,0
20231201,110200,26925530,4455,4455,4455,4455,1
20231201,110100,26921075,4455,4455,4455,4455,0
20231201,110000,26921075,4455,4455,4455,4455,0
20231201,105900,26921075,4455,4475,4485,4450,13
20231201,105800,26862865,4440,4440,4440,4440,0
20231201,105700,26862865,4440,4440,4440,4440,0
20231201,105600,26862865,4440,4440,4440,4440,0
20231201,105500,26862865,4440,4440,4440,4440,648
20231201,105400,23985745,4440,4440,4440,4440,0
20231201,105300,23985745,4440,4440,4440,4440,2
20231201,105200,23976865,4440,4440,4440,4440,3
20231201,105100,23963545,4440,4440,4440,4440,0
20231201,105000,23963545,4440,4440,4440,4440,48
20231201,104900,23750425,4440,4440,4440,4440,12
20231201,104800,23697145,4440,4440,4440,4440,25
20231201,104700,23586145,4435,4435,4435,4435,251
20231201,104600,22472960,4435,4435,4435,4435,0
20231201,104500,22472960,4435,4435,4435,4435,0
20231201,104400,22472960,4435,4430,4435,4430,202
20231201,104300,21577095,4435,4485,4485,4435,514
20231201,104200,19294650,4490,4450,4490,4450,340
20231201,104100,17772735,4440,4440,4440,4440,0
20231201,104000,17772735,4440,4440,4440,4440,0
20231201,103900,17772735,4440,4460,4460,4440,2
20231201,103800,17763835,4435,4435,4435,4435,1
20231201,103700,17759400,4460,4425,4460,4425,1100
20231201,103600,12853755,4440,4440,4440,4440,0
20231201,103500,12853755,4440,4440,4440,4440,0
20231201,103400,12853755,4440,4435,4440,4435,303
20231201,103300,11508705,4435,4435,4435,4435,2
20231201,103200,11499835,4410,4405,4410,4405,6
20231201,103100,11473380,4405,4425,4425,4405,12
20231201,103000,11420300,4420,4420,4420,4420,0
20231201,102900,11420300,4420,4420,4420,4420,47
20231201,102800,11212560,4420,4400,4420,4400,550
20231201,102700,8784910,4405,4395,4405,4395,2
20231201,102600,8776110,4385,4385,4385,4385,1
20231201,102500,8771725,4380,4370,4380,4370,79
20231201,102400,8425715,4380,4380,4380,4380,0
20231201,102300,8425715,4380,4380,4380,4380,0
20231201,102200,8425715,4380,4380,4380,4380,4
20231201,102100,8408195,4365,4365,4365,4365,1
20231201,102000,8403830,4380,4380,4380,4380,0
20231201,101900,8403830,4380,4380,4380,4380,0
20231201,101800,8403830,4380,4380,4380,4380,0
20231201,101700,8403830,4380,4380,4380,4380,0
20231201,101600,8403830,4380,4380,4380,4380,0
20231201,101500,8403830,4380,4380,4380,4380,0
20231201,101400,8403830,4380,4380,4380,4380,0
20231201,101300,8403830,4380,4380,4380,4380,0
20231201,101200,8403830,4380,4380,4380,4380,0
20231201,101100,8403830,4380,4375,4380,4375,2
20231201,101000,8395075,4370,4370,4370,4370,20
20231201,100900,8307675,4370,4370,4370,4370,0
20231201,100800,8307675,4370,4370,4370,4370,22
20231201,100700,8211535,4360,4360,4360,4360,0
20231201,100600,8211535,4360,4360,4360,4360,0
20231201,100500,8211535,4360,4360,4360,4360,1
20231201,100400,8207175,4370,4370,4370,4370,2
20231201,100300,8198435,4360,4360,4360,4360,0
20231201,100200,8198435,4360,4360,4360,4360,0
20231201,100100,8198435,4360,4360,4360,4360,0
20231201,100000,8198435,4360,4360,4360,4360,0
20231201,095900,8198435,4360,4360,4360,4360,1
20231201,095800,8194075,4355,4355,4355,4355,2
20231201,095700,8185365,4355,4355,4355,4355,1
20231201,095600,8181010,4355,4355,4355,4355,1
20231201,095500,8176655,4350,4355,4355,4350,118
20231201,095400,7663350,4345,4345,4345,4345,0
20231201,095300,7663350,4345,4345,4345,4345,8
20231201,095200,7628590,4345,4345,4345,4345,0
20231201,095100,7628590,4345,4345,4345,4345,0
20231201,095000,7628590,4345,4345,4345,4345,0
20231201,094900,7628590,4345,4345,4345,4345,0
20231201,094800,7628590,4345,4345,4345,4345,0
20231201,094700,7628590,4345,4345,4345,4345,0
20231201,094600,7628590,4345,4345,4345,4345,0
20231201,094500,7628590,4345,4345,4345,4345,0
20231201,094400,7628590,4345,4345,4345,4345,0
20231201,094300,7628590,4345,4345,4345,4345,2
20231201,094200,7619900,4340,4335,4340,4335,3
20231201,094100,7606890,4345,4340,4345,4340,100
20231201,094000,7172440,4345,4345,4345,4345,0
20231201,093900,7172440,4345,4345,4345,4345,0
20231201,093800,7172440,4345,4345,4345,4345,0
20231201,093700,7172440,4345,4345,4345,4345,0
20231201,093600,7172440,4345,4345,4345,4345,2
20231201,093500,7163750,4330,4335,4335,4330,64
20231201,093400,6886360,4345,4345,4345,4345,0
20231201,093300,6886360,4345,4345,4345,4345,0
20231201,093200,6886360,4345,4345,4345,4345,0
20231201,093100,6886360,4345,4345,4345,4335,471
20231201,093000,4844535,4335,4340,4340,4335,311
20231201,092900,3495745,4345,4345,4345,4345,210
20231201,092800,2583295,4370,4370,4370,4370,0
20231201,092700,2583295,4370,4370,4370,4370,0
20231201,092600,2583295,4370,4370,4370,4370,0
20231201,092500,2583295,4370,4355,4370,4355,7
20231201,092400,2552790,4345,4345,4345,4345,168
20231201,092300,1822830,4355,4355,4355,4355,10
20231201,092200,1779280,4350,4350,4350,4350,0
20231201,092100,1779280,4350,4350,4350,4350,0
20231201,092000,1779280,4350,4355,4355,4350,9
20231201,091900,1740125,4380,4380,4380,4380,0
20231201,091800,1740125,4380,4380,4380,4380,0
20231201,091700,1740125,4380,4375,4380,4375,2
20231201,091600,1731370,4350,4350,4350,4350,0
20231201,091500,1731370,4350,4350,4350,4350,0
20231201,091400,1731370,4350,4350,4350,4350,0
20231201,091300,1731370,4350,4350,4350,4350,0
20231201,091200,1731370,4350,4350,4350,4350,1
20231201,091100,1727020,4380,4380,4380,4380,0
20231201,091000,1727020,4380,4380,4380,4380,0
20231201,090900,1727020,4380,4380,4380,4380,0
20231201,090800,1727020,4380,4345,4380,4345,4
20231201,090700,1709590,4375,4375,4375,4375,10
20231201,090600,1665840,4380,4380,4380,4380,0
20231201,090500,1665840,4380,4380,4380,4380,7
20231201,090400,1635180,4360,4360,4360,4360,0
20231201,090300,1635180,4360,4360,4360,4360,0
20231201,090200,1635180,4360,4360,4360,4360,263
20231201,090100,488500,4380,4380,4380,4380,0
20231201,090000,488500,4380,4360,4380,4360,112