KissMeData/034310/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,191500,133116310,13220,13220,13220,13220,2223
20231201,191400,133116310,13220,13220,13220,13220,0
20231201,191300,133116310,13220,13220,13220,13220,0
20231201,191200,133116310,13220,13220,13220,13220,0
20231201,191100,133116310,13220,13220,13220,13220,0
20231201,191000,133116310,13220,13220,13220,13220,0
20231201,190900,133116310,13220,13220,13220,13220,0
20231201,190800,133116310,13220,13220,13220,13220,0
20231201,190700,133116310,13220,13220,13220,13220,0
20231201,190600,133116310,13220,13220,13220,13220,0
20231201,190500,133116310,13220,13220,13220,13220,0
20231201,190400,133116310,13220,13220,13220,13220,0
20231201,190300,133116310,13220,13220,13220,13220,0
20231201,190200,133116310,13220,13220,13220,13220,0
20231201,190100,133116310,13220,13220,13220,13220,0
20231201,190000,133116310,13220,13220,13220,13220,0
20231201,185900,133116310,13220,13220,13220,13220,0
20231201,185800,133116310,13220,13220,13220,13220,0
20231201,185700,133116310,13220,13220,13220,13220,0
20231201,185600,133116310,13220,13220,13220,13220,0
20231201,185500,133116310,13220,13220,13220,13220,0
20231201,185400,133116310,13220,13220,13220,13220,0
20231201,185300,133116310,13220,13220,13220,13220,0
20231201,185200,133116310,13220,13220,13220,13220,0
20231201,185100,133116310,13220,13220,13220,13220,0
20231201,185000,133116310,13220,13220,13220,13220,0
20231201,184900,133116310,13220,13220,13220,13220,0
20231201,184800,133116310,13220,13220,13220,13220,0
20231201,184700,133116310,13220,13220,13220,13220,0
20231201,184600,133116310,13220,13220,13220,13220,0
20231201,184500,133116310,13220,13220,13220,13220,2223
20231201,184400,133116310,13220,13220,13220,13220,0
20231201,184300,133116310,13220,13220,13220,13220,0
20231201,184200,133116310,13220,13220,13220,13220,0
20231201,184100,133116310,13220,13220,13220,13220,0
20231201,184000,133116310,13220,13220,13220,13220,0
20231201,183900,133116310,13220,13220,13220,13220,0
20231201,183800,133116310,13220,13220,13220,13220,0
20231201,183700,133116310,13220,13220,13220,13220,0
20231201,183600,133116310,13220,13220,13220,13220,0
20231201,183500,133116310,13220,13220,13220,13220,0
20231201,183400,133116310,13220,13220,13220,13220,0
20231201,183300,133116310,13220,13220,13220,13220,0
20231201,183200,133116310,13220,13220,13220,13220,0
20231201,183100,133116310,13220,13220,13220,13220,0
20231201,183000,133116310,13220,13220,13220,13220,0
20231201,182900,133116310,13220,13220,13220,13220,0
20231201,182800,133116310,13220,13220,13220,13220,0
20231201,182700,133116310,13220,13220,13220,13220,0
20231201,182600,133116310,13220,13220,13220,13220,0
20231201,182500,133116310,13220,13220,13220,13220,0
20231201,182400,133116310,13220,13220,13220,13220,0
20231201,182300,133116310,13220,13220,13220,13220,0
20231201,182200,133116310,13220,13220,13220,13220,0
20231201,182100,133116310,13220,13220,13220,13220,0
20231201,182000,133116310,13220,13220,13220,13220,0
20231201,181900,133116310,13220,13220,13220,13220,0
20231201,181800,133116310,13220,13220,13220,13220,0
20231201,181700,133116310,13220,13220,13220,13220,0
20231201,181600,133116310,13220,13220,13220,13220,0
20231201,181500,133116310,13220,13220,13220,13220,2223
20231201,181400,133116310,13220,13220,13220,13220,0
20231201,181300,133116310,13220,13220,13220,13220,0
20231201,181200,133116310,13220,13220,13220,13220,0
20231201,181100,133116310,13220,13220,13220,13220,0
20231201,181000,133116310,13220,13220,13220,13220,0
20231201,180900,133116310,13220,13220,13220,13220,0
20231201,180800,133116310,13220,13220,13220,13220,0
20231201,180700,133116310,13220,13220,13220,13220,0
20231201,180600,133116310,13220,13220,13220,13220,0
20231201,180500,133116310,13220,13220,13220,13220,0
20231201,180400,133116310,13220,13220,13220,13220,0
20231201,180300,133116310,13220,13220,13220,13220,0
20231201,180200,133116310,13220,13220,13220,13220,0
20231201,180100,133116310,13220,13220,13220,13220,0
20231201,180000,133116310,13220,13220,13220,13220,0
20231201,175900,133116310,13220,13220,13220,13220,0
20231201,175800,133116310,13220,13220,13220,13220,0
20231201,175700,133116310,13220,13220,13220,13220,0
20231201,175600,133116310,13220,13220,13220,13220,0
20231201,175500,133116310,13220,13220,13220,13220,0
20231201,175400,133116310,13220,13220,13220,13220,0
20231201,175300,133116310,13220,13220,13220,13220,0
20231201,175200,133116310,13220,13220,13220,13220,0
20231201,175100,133116310,13220,13220,13220,13220,0
20231201,175000,133116310,13220,13220,13220,13220,0
20231201,174900,133116310,13220,13220,13220,13220,0
20231201,174800,133116310,13220,13220,13220,13220,0
20231201,174700,133116310,13220,13220,13220,13220,0
20231201,174600,133116310,13220,13220,13220,13220,0
20231201,174500,133116310,13220,13220,13220,13220,2223
20231201,174400,133116310,13220,13220,13220,13220,0
20231201,174300,133116310,13220,13220,13220,13220,0
20231201,174200,133116310,13220,13220,13220,13220,0
20231201,174100,133116310,13220,13220,13220,13220,0
20231201,174000,133116310,13220,13220,13220,13220,0
20231201,173900,133116310,13220,13220,13220,13220,0
20231201,173800,133116310,13220,13220,13220,13220,0
20231201,173700,133116310,13220,13220,13220,13220,0
20231201,173600,133116310,13220,13220,13220,13220,0
20231201,173500,133116310,13220,13220,13220,13220,0
20231201,173400,133116310,13220,13220,13220,13220,0
20231201,173300,133116310,13220,13220,13220,13220,0
20231201,173200,133116310,13220,13220,13220,13220,0
20231201,173100,133116310,13220,13220,13220,13220,0
20231201,173000,133116310,13220,13220,13220,13220,0
20231201,172900,133116310,13220,13220,13220,13220,0
20231201,172800,133116310,13220,13220,13220,13220,0
20231201,172700,133116310,13220,13220,13220,13220,0
20231201,172600,133116310,13220,13220,13220,13220,0
20231201,172500,133116310,13220,13220,13220,13220,0
20231201,172400,133116310,13220,13220,13220,13220,0
20231201,172300,133116310,13220,13220,13220,13220,0
20231201,172200,133116310,13220,13220,13220,13220,0
20231201,172100,133116310,13220,13220,13220,13220,0
20231201,172000,133116310,13220,13220,13220,13220,0
20231201,171900,133116310,13220,13220,13220,13220,0
20231201,171800,133116310,13220,13220,13220,13220,0
20231201,171700,133116310,13220,13220,13220,13220,0
20231201,171600,133116310,13220,13220,13220,13220,0
20231201,171500,133116310,13220,13220,13220,13220,2223
20231201,171400,133116310,13220,13220,13220,13220,0
20231201,171300,133116310,13220,13220,13220,13220,0
20231201,171200,133116310,13220,13220,13220,13220,0
20231201,171100,133116310,13220,13220,13220,13220,0
20231201,171000,133116310,13220,13220,13220,13220,0
20231201,170900,133116310,13220,13220,13220,13220,0
20231201,170800,133116310,13220,13220,13220,13220,0
20231201,170700,133116310,13220,13220,13220,13220,0
20231201,170600,133116310,13220,13220,13220,13220,0
20231201,170500,133116310,13220,13220,13220,13220,0
20231201,170400,133116310,13220,13220,13220,13220,0
20231201,170300,133116310,13220,13220,13220,13220,0
20231201,170200,133116310,13220,13220,13220,13220,0
20231201,170100,133116310,13220,13220,13220,13220,0
20231201,170000,133116310,13220,13220,13220,13220,0
20231201,165900,133116310,13220,13220,13220,13220,0
20231201,165800,133116310,13220,13220,13220,13220,0
20231201,165700,133116310,13220,13220,13220,13220,0
20231201,165600,133116310,13220,13220,13220,13220,0
20231201,165500,133116310,13220,13220,13220,13220,0
20231201,165400,133116310,13220,13220,13220,13220,0
20231201,165300,133116310,13220,13220,13220,13220,0
20231201,165200,133116310,13220,13220,13220,13220,0
20231201,165100,133116310,13220,13220,13220,13220,0
20231201,165000,133116310,13220,13220,13220,13220,0
20231201,164900,133116310,13220,13220,13220,13220,0
20231201,164800,133116310,13220,13220,13220,13220,0
20231201,164700,133116310,13220,13220,13220,13220,0
20231201,164600,133116310,13220,13220,13220,13220,0
20231201,164500,133116310,13220,13220,13220,13220,2223
20231201,164400,133116310,13220,13220,13220,13220,0
20231201,164300,133116310,13220,13220,13220,13220,0
20231201,164200,133116310,13220,13220,13220,13220,0
20231201,164100,133116310,13220,13220,13220,13220,0
20231201,164000,133116310,13220,13220,13220,13220,0
20231201,163900,133116310,13220,13220,13220,13220,0
20231201,163800,133116310,13220,13220,13220,13220,0
20231201,163700,133116310,13220,13220,13220,13220,0
20231201,163600,133116310,13220,13220,13220,13220,0
20231201,163500,133116310,13220,13220,13220,13220,0
20231201,163400,133116310,13220,13220,13220,13220,0
20231201,163300,133116310,13220,13220,13220,13220,0
20231201,163200,133116310,13220,13220,13220,13220,0
20231201,163100,133116310,13220,13220,13220,13220,0
20231201,163000,133116310,13220,13220,13220,13220,0
20231201,162900,133116310,13220,13220,13220,13220,0
20231201,162800,133116310,13220,13220,13220,13220,0
20231201,162700,133116310,13220,13220,13220,13220,0
20231201,162600,133116310,13220,13220,13220,13220,0
20231201,162500,133116310,13220,13220,13220,13220,0
20231201,162400,133116310,13220,13220,13220,13220,0
20231201,162300,133116310,13220,13220,13220,13220,0
20231201,162200,133116310,13220,13220,13220,13220,0
20231201,162100,133116310,13220,13220,13220,13220,0
20231201,162000,133116310,13220,13220,13220,13220,0
20231201,161900,133116310,13220,13220,13220,13220,0
20231201,161800,133116310,13220,13220,13220,13220,0
20231201,161700,133116310,13220,13220,13220,13220,0
20231201,161600,133116310,13220,13220,13220,13220,0
20231201,161500,133116310,13220,13220,13220,13220,2223
20231201,161400,133116310,13220,13220,13220,13220,0
20231201,161300,133116310,13220,13220,13220,13220,0
20231201,161200,133116310,13220,13220,13220,13220,0
20231201,161100,133116310,13220,13220,13220,13220,0
20231201,161000,133116310,13220,13220,13220,13220,0
20231201,160900,133116310,13220,13220,13220,13220,0
20231201,160800,133116310,13220,13220,13220,13220,0
20231201,160700,133116310,13220,13220,13220,13220,0
20231201,160600,133116310,13220,13220,13220,13220,0
20231201,160500,133116310,13220,13220,13220,13220,0
20231201,160400,133116310,13220,13220,13220,13220,0
20231201,160300,133116310,13220,13220,13220,13220,0
20231201,160200,133116310,13220,13220,13220,13220,0
20231201,160100,133116310,13220,13220,13220,13220,0
20231201,160000,133116310,13220,13220,13220,13220,0
20231201,155900,133116310,13220,13220,13220,13220,0
20231201,155800,133116310,13220,13220,13220,13220,0
20231201,155700,133116310,13220,13220,13220,13220,0
20231201,155600,133116310,13220,13220,13220,13220,0
20231201,155500,133116310,13220,13220,13220,13220,0
20231201,155400,133116310,13220,13220,13220,13220,0
20231201,155300,133116310,13220,13220,13220,13220,0
20231201,155200,133116310,13220,13220,13220,13220,0
20231201,155100,133116310,13220,13220,13220,13220,0
20231201,155000,133116310,13220,13220,13220,13220,0
20231201,154900,133116310,13220,13220,13220,13220,0
20231201,154800,133116310,13220,13220,13220,13220,0
20231201,154700,133116310,13220,13220,13220,13220,0
20231201,154600,133116310,13220,13220,13220,13220,0
20231201,154500,133116310,13220,13220,13220,13220,2223
20231201,154400,133116310,13220,13220,13220,13220,0
20231201,154300,133116310,13220,13220,13220,13220,0
20231201,154200,133116310,13220,13220,13220,13220,0
20231201,154100,133116310,13220,13220,13220,13220,0
20231201,154000,133116310,13220,13220,13220,13220,0
20231201,153900,133116310,13220,13220,13220,13220,0
20231201,153800,133116310,13220,13220,13220,13220,0
20231201,153700,133116310,13220,13220,13220,13220,0
20231201,153600,133116310,13220,13220,13220,13220,0
20231201,153500,133116310,13220,13220,13220,13220,0
20231201,153400,133116310,13220,13220,13220,13220,0
20231201,153300,133116310,13220,13220,13220,13220,0
20231201,153200,133116310,13220,13220,13220,13220,0
20231201,153100,133116310,13220,13220,13220,13220,0
20231201,153000,133116310,13220,13220,13220,13220,2223
20231201,152900,103728250,13100,13100,13100,13100,0
20231201,152800,103728250,13100,13100,13100,13100,0
20231201,152700,103728250,13100,13100,13100,13100,0
20231201,152600,103728250,13100,13100,13100,13100,0
20231201,152500,103728250,13100,13100,13100,13100,0
20231201,152400,103728250,13100,13100,13100,13100,0
20231201,152300,103728250,13100,13100,13100,13100,0
20231201,152200,103728250,13100,13100,13100,13100,0
20231201,152100,103728250,13100,13100,13100,13100,0
20231201,152000,103728250,13100,13100,13100,13100,0
20231201,151900,103728250,13100,13070,13100,13040,335
20231201,151800,99352230,13070,13100,13100,13070,2
20231201,151700,99326060,13070,13070,13070,13070,0
20231201,151600,99326060,13070,13070,13070,13070,0
20231201,151500,99326060,13070,13070,13070,13070,1
20231201,151400,99312990,13070,13060,13070,13060,3
20231201,151300,99273800,13050,13070,13070,13040,113
20231201,151200,97798770,13100,13070,13100,13070,43
20231201,151100,97235530,13070,13070,13070,13070,79
20231201,151000,96203000,13070,13070,13070,13070,4
20231201,150900,96150720,13100,13100,13100,13100,0
20231201,150800,96150720,13100,13100,13100,13100,0
20231201,150700,96150720,13100,13100,13100,13100,0
20231201,150600,96150720,13100,13100,13100,13100,0
20231201,150500,96150720,13100,13100,13100,13100,0
20231201,150400,96150720,13100,13100,13100,13100,0
20231201,150300,96150720,13100,13100,13100,13100,0
20231201,150200,96150720,13100,13100,13100,13100,3
20231201,150100,96111420,13080,13090,13090,13080,75
20231201,150000,95130320,13080,13080,13160,13080,1229
20231201,145900,79038040,13080,13060,13100,13060,412
20231201,145800,73646740,13060,13050,13080,13020,918
20231201,145700,61674590,13050,13080,13100,13020,1176
20231201,145600,46341500,13100,13100,13100,13100,0
20231201,145500,46341500,13100,13100,13100,13100,0
20231201,145400,46341500,13100,13100,13100,13100,0
20231201,145300,46341500,13100,13100,13100,13100,0
20231201,145200,46341500,13100,13100,13100,13100,0
20231201,145100,46341500,13100,13100,13100,13100,0
20231201,145000,46341500,13100,13100,13100,13100,0
20231201,144900,46341500,13100,13100,13100,13100,0
20231201,144800,46341500,13100,13100,13100,13100,0
20231201,144700,46341500,13100,13100,13100,13100,0
20231201,144600,46341500,13100,13100,13100,13100,0
20231201,144500,46341500,13100,13100,13100,13100,0
20231201,144400,46341500,13100,13100,13100,13100,0
20231201,144300,46341500,13100,13100,13100,13100,1
20231201,144200,46328400,13100,13100,13100,13100,0
20231201,144100,46328400,13100,13100,13100,13100,0
20231201,144000,46328400,13100,13100,13100,13100,0
20231201,143900,46328400,13100,13100,13100,13100,1
20231201,143800,46315300,13090,13090,13090,13090,0
20231201,143700,46315300,13090,13090,13090,13090,0
20231201,143600,46315300,13090,13090,13090,13090,0
20231201,143500,46315300,13090,13090,13090,13090,0
20231201,143400,46315300,13090,13090,13090,13090,0
20231201,143300,46315300,13090,13090,13090,13090,0
20231201,143200,46315300,13090,13090,13090,13090,1
20231201,143100,46302210,13100,13100,13100,13100,0
20231201,143000,46302210,13100,13100,13100,13100,0
20231201,142900,46302210,13100,13100,13100,13100,0
20231201,142800,46302210,13100,13100,13100,13100,0
20231201,142700,46302210,13100,13100,13100,13100,0
20231201,142600,46302210,13100,13100,13100,13100,0
20231201,142500,46302210,13100,13100,13100,13100,0
20231201,142400,46302210,13100,13100,13100,13100,0
20231201,142300,46302210,13100,13100,13100,13100,0
20231201,142200,46302210,13100,13100,13100,13100,0
20231201,142100,46302210,13100,13100,13100,13100,0
20231201,142000,46302210,13100,13100,13100,13100,0
20231201,141900,46302210,13100,13100,13100,13100,0
20231201,141800,46302210,13100,13100,13100,13100,0
20231201,141700,46302210,13100,13100,13100,13100,0
20231201,141600,46302210,13100,13100,13100,13100,0
20231201,141500,46302210,13100,13100,13100,13100,0
20231201,141400,46302210,13100,13100,13100,13100,0
20231201,141300,46302210,13100,13100,13100,13100,0
20231201,141200,46302210,13100,13100,13100,13100,0
20231201,141100,46302210,13100,13100,13100,13100,0
20231201,141000,46302210,13100,13100,13100,13100,0
20231201,140900,46302210,13100,13100,13100,13100,0
20231201,140800,46302210,13100,13100,13100,13100,0
20231201,140700,46302210,13100,13100,13100,13100,0
20231201,140600,46302210,13100,13100,13100,13100,0
20231201,140500,46302210,13100,13100,13100,13100,7
20231201,140400,46210510,13100,13100,13100,13100,0
20231201,140300,46210510,13100,13100,13100,13100,0
20231201,140200,46210510,13100,13100,13100,13100,0
20231201,140100,46210510,13100,13100,13100,13100,0
20231201,140000,46210510,13100,13100,13100,13100,0
20231201,135900,46210510,13100,13100,13100,13100,0
20231201,135800,46210510,13100,13100,13100,13100,0
20231201,135700,46210510,13100,13100,13100,13100,0
20231201,135600,46210510,13100,13100,13100,13100,0
20231201,135500,46210510,13100,13100,13100,13100,0
20231201,135400,46210510,13100,13100,13100,13100,0
20231201,135300,46210510,13100,13100,13100,13100,0
20231201,135200,46210510,13100,13100,13100,13100,0
20231201,135100,46210510,13100,13100,13100,13100,0
20231201,135000,46210510,13100,13100,13100,13100,0
20231201,134900,46210510,13100,13100,13100,13100,0
20231201,134800,46210510,13100,13100,13100,13100,1
20231201,134700,46197410,13090,13090,13090,13090,0
20231201,134600,46197410,13090,13090,13090,13090,0
20231201,134500,46197410,13090,13130,13130,13090,203
20231201,134400,43537870,13150,13150,13150,13150,0
20231201,134300,43537870,13150,13150,13150,13150,0
20231201,134200,43537870,13150,13150,13150,13150,0
20231201,134100,43537870,13150,13150,13150,13150,9
20231201,134000,43419520,13150,13150,13150,13150,0
20231201,133900,43419520,13150,13150,13150,13150,0
20231201,133800,43419520,13150,13150,13150,13150,0
20231201,133700,43419520,13150,13150,13150,13150,0
20231201,133600,43419520,13150,13150,13150,13150,0
20231201,133500,43419520,13150,13150,13150,13150,0
20231201,133400,43419520,13150,13150,13150,13150,0
20231201,133300,43419520,13150,13150,13150,13150,0
20231201,133200,43419520,13150,13150,13150,13150,10
20231201,133100,43288020,13100,13100,13100,13100,0
20231201,133000,43288020,13100,13100,13100,13100,0
20231201,132900,43288020,13100,13100,13100,13100,0
20231201,132800,43288020,13100,13100,13100,13100,0
20231201,132700,43288020,13100,13100,13100,13100,0
20231201,132600,43288020,13100,13100,13100,13100,0
20231201,132500,43288020,13100,13110,13110,13080,78
20231201,132400,42267300,13110,13110,13110,13110,7
20231201,132300,42175530,13120,13120,13120,13120,0
20231201,132200,42175530,13120,13120,13120,13120,0
20231201,132100,42175530,13120,13120,13120,13120,1
20231201,132000,42162410,13130,13130,13130,13130,0
20231201,131900,42162410,13130,13130,13130,13130,0
20231201,131800,42162410,13130,13130,13130,13130,0
20231201,131700,42162410,13130,13130,13130,13130,0
20231201,131600,42162410,13130,13130,13130,13130,0
20231201,131500,42162410,13130,13130,13130,13130,0
20231201,131400,42162410,13130,13130,13130,13130,0
20231201,131300,42162410,13130,13130,13130,13130,1
20231201,131200,42149280,13090,13090,13090,13090,0
20231201,131100,42149280,13090,13090,13090,13090,0
20231201,131000,42149280,13090,13090,13090,13090,0
20231201,130900,42149280,13090,13090,13090,13090,3
20231201,130800,42110010,13080,13080,13080,13080,0
20231201,130700,42110010,13080,13080,13080,13080,0
20231201,130600,42110010,13080,13110,13110,13080,100
20231201,130500,40801430,13120,13120,13120,13120,0
20231201,130400,40801430,13120,13120,13120,13120,2
20231201,130300,40775190,13110,13110,13110,13110,0
20231201,130200,40775190,13110,13110,13110,13110,0
20231201,130100,40775190,13110,13110,13110,13110,0
20231201,130000,40775190,13110,13110,13110,13110,0
20231201,125900,40775190,13110,13110,13110,13110,0
20231201,125800,40775190,13110,13110,13110,13110,0
20231201,125700,40775190,13110,13110,13110,13110,0
20231201,125600,40775190,13110,13110,13110,13110,0
20231201,125500,40775190,13110,13110,13110,13110,0
20231201,125400,40775190,13110,13110,13110,13110,0
20231201,125300,40775190,13110,13110,13110,13110,0
20231201,125200,40775190,13110,13110,13110,13110,0
20231201,125100,40775190,13110,13120,13120,13110,162
20231201,125000,38650850,13120,13120,13120,13120,2
20231201,124900,38624610,13130,13130,13130,13130,0
20231201,124800,38624610,13130,13130,13130,13130,0
20231201,124700,38624610,13130,13130,13130,13130,3
20231201,124600,38585220,13130,13130,13130,13130,0
20231201,124500,38585220,13130,13130,13130,13130,0
20231201,124400,38585220,13130,13130,13130,13130,0
20231201,124300,38585220,13130,13130,13130,13130,0
20231201,124200,38585220,13130,13130,13130,13130,0
20231201,124100,38585220,13130,13130,13130,13130,0
20231201,124000,38585220,13130,13130,13130,13130,0
20231201,123900,38585220,13130,13130,13130,13130,18
20231201,123800,38348880,13140,13140,13140,13140,0
20231201,123700,38348880,13140,13140,13140,13140,0
20231201,123600,38348880,13140,13140,13140,13140,1
20231201,123500,38335740,13140,13140,13140,13140,0
20231201,123400,38335740,13140,13140,13140,13140,0
20231201,123300,38335740,13140,13140,13140,13140,0
20231201,123200,38335740,13140,13140,13140,13140,0
20231201,123100,38335740,13140,13140,13140,13140,0
20231201,123000,38335740,13140,13140,13140,13140,0
20231201,122900,38335740,13140,13140,13140,13140,1
20231201,122800,38322600,13140,13140,13140,13140,0
20231201,122700,38322600,13140,13140,13140,13140,0
20231201,122600,38322600,13140,13140,13140,13140,1
20231201,122500,38309460,13140,13140,13140,13140,0
20231201,122400,38309460,13140,13140,13140,13140,0
20231201,122300,38309460,13140,13140,13140,13140,0
20231201,122200,38309460,13140,13140,13140,13140,11
20231201,122100,38164920,13150,13150,13150,13150,0
20231201,122000,38164920,13150,13150,13150,13150,0
20231201,121900,38164920,13150,13150,13150,13150,2
20231201,121800,38138620,13150,13150,13150,13150,0
20231201,121700,38138620,13150,13150,13150,13150,0
20231201,121600,38138620,13150,13150,13150,13150,0
20231201,121500,38138620,13150,13150,13150,13150,0
20231201,121400,38138620,13150,13150,13150,13150,10
20231201,121300,38007120,13150,13150,13150,13150,0
20231201,121200,38007120,13150,13150,13150,13150,0
20231201,121100,38007120,13150,13150,13150,13150,0
20231201,121000,38007120,13150,13150,13150,13150,0
20231201,120900,38007120,13150,13150,13150,13150,0
20231201,120800,38007120,13150,13150,13150,13150,0
20231201,120700,38007120,13150,13150,13150,13150,0
20231201,120600,38007120,13150,13150,13150,13150,0
20231201,120500,38007120,13150,13150,13150,13150,0
20231201,120400,38007120,13150,13150,13150,13150,0
20231201,120300,38007120,13150,13150,13150,13150,0
20231201,120200,38007120,13150,13150,13150,13150,0
20231201,120100,38007120,13150,13150,13150,13150,2
20231201,120000,37980820,13160,13160,13160,13160,0
20231201,115900,37980820,13160,13160,13160,13160,0
20231201,115800,37980820,13160,13160,13160,13160,0
20231201,115700,37980820,13160,13160,13160,13160,0
20231201,115600,37980820,13160,13160,13160,13160,0
20231201,115500,37980820,13160,13160,13160,13160,0
20231201,115400,37980820,13160,13160,13160,13160,0
20231201,115300,37980820,13160,13160,13160,13160,10
20231201,115200,37849220,13190,13190,13190,13190,0
20231201,115100,37849220,13190,13190,13190,13190,0
20231201,115000,37849220,13190,13190,13190,13190,0
20231201,114900,37849220,13190,13190,13190,13190,0
20231201,114800,37849220,13190,13190,13190,13190,1
20231201,114700,37836030,13170,13170,13170,13170,0
20231201,114600,37836030,13170,13170,13170,13170,0
20231201,114500,37836030,13170,13170,13170,13170,0
20231201,114400,37836030,13170,13170,13170,13170,0
20231201,114300,37836030,13170,13170,13170,13170,0
20231201,114200,37836030,13170,13170,13170,13170,0
20231201,114100,37836030,13170,13170,13170,13170,0
20231201,114000,37836030,13170,13170,13170,13170,0
20231201,113900,37836030,13170,13170,13170,13170,0
20231201,113800,37836030,13170,13170,13170,13170,0
20231201,113700,37836030,13170,13170,13170,13170,0
20231201,113600,37836030,13170,13170,13170,13170,0
20231201,113500,37836030,13170,13170,13170,13170,0
20231201,113400,37836030,13170,13170,13170,13170,0
20231201,113300,37836030,13170,13170,13170,13170,0
20231201,113200,37836030,13170,13180,13180,13170,62
20231201,113100,37019420,13190,13190,13190,13190,0
20231201,113000,37019420,13190,13190,13190,13190,0
20231201,112900,37019420,13190,13190,13190,13190,1
20231201,112800,37006230,13180,13180,13180,13180,5
20231201,112700,36940330,13190,13190,13190,13190,0
20231201,112600,36940330,13190,13190,13190,13190,0
20231201,112500,36940330,13190,13190,13190,13190,1
20231201,112400,36927140,13190,13190,13190,13190,0
20231201,112300,36927140,13190,13190,13190,13190,0
20231201,112200,36927140,13190,13190,13190,13190,0
20231201,112100,36927140,13190,13190,13190,13190,0
20231201,112000,36927140,13190,13190,13190,13190,0
20231201,111900,36927140,13190,13190,13190,13190,0
20231201,111800,36927140,13190,13190,13190,13190,0
20231201,111700,36927140,13190,13190,13190,13190,0
20231201,111600,36927140,13190,13190,13190,13190,0
20231201,111500,36927140,13190,13190,13190,13190,0
20231201,111400,36927140,13190,13190,13190,13190,0
20231201,111300,36927140,13190,13190,13190,13190,0
20231201,111200,36927140,13190,13190,13190,13190,3
20231201,111100,36887570,13190,13190,13190,13190,0
20231201,111000,36887570,13190,13190,13190,13190,0
20231201,110900,36887570,13190,13190,13190,13190,0
20231201,110800,36887570,13190,13240,13240,13190,258
20231201,110700,33478490,13260,13260,13260,13260,1
20231201,110600,33465230,13260,13260,13260,13260,50
20231201,110500,32802230,13260,13260,13260,13260,0
20231201,110400,32802230,13260,13260,13260,13260,0
20231201,110300,32802230,13260,13260,13260,13260,35
20231201,110200,32338130,13240,13240,13240,13240,0
20231201,110100,32338130,13240,13240,13240,13240,0
20231201,110000,32338130,13240,13240,13240,13240,0
20231201,105900,32338130,13240,13240,13240,13240,0
20231201,105800,32338130,13240,13240,13240,13240,0
20231201,105700,32338130,13240,13240,13240,13240,0
20231201,105600,32338130,13240,13240,13240,13240,0
20231201,105500,32338130,13240,13240,13240,13240,60
20231201,105400,31543730,13240,13240,13240,13240,0
20231201,105300,31543730,13240,13240,13240,13240,0
20231201,105200,31543730,13240,13240,13240,13240,0
20231201,105100,31543730,13240,13240,13240,13240,0
20231201,105000,31543730,13240,13240,13240,13240,0
20231201,104900,31543730,13240,13240,13240,13240,0
20231201,104800,31543730,13240,13240,13240,13240,0
20231201,104700,31543730,13240,13240,13240,13240,0
20231201,104600,31543730,13240,13240,13240,13240,0
20231201,104500,31543730,13240,13240,13240,13240,0
20231201,104400,31543730,13240,13240,13240,13240,0
20231201,104300,31543730,13240,13240,13240,13240,0
20231201,104200,31543730,13240,13240,13240,13240,0
20231201,104100,31543730,13240,13240,13240,13240,0
20231201,104000,31543730,13240,13240,13240,13240,0
20231201,103900,31543730,13240,13240,13240,13240,0
20231201,103800,31543730,13240,13240,13240,13240,1
20231201,103700,31530490,13240,13240,13240,13240,0
20231201,103600,31530490,13240,13240,13240,13240,0
20231201,103500,31530490,13240,13240,13240,13240,0
20231201,103400,31530490,13240,13240,13240,13240,0
20231201,103300,31530490,13240,13240,13240,13240,0
20231201,103200,31530490,13240,13240,13240,13240,0
20231201,103100,31530490,13240,13250,13250,13240,12
20231201,103000,31371510,13250,13250,13250,13250,0
20231201,102900,31371510,13250,13250,13250,13250,0
20231201,102800,31371510,13250,13250,13250,13250,0
20231201,102700,31371510,13250,13250,13250,13250,0
20231201,102600,31371510,13250,13250,13250,13250,10
20231201,102500,31239010,13250,13250,13250,13250,0
20231201,102400,31239010,13250,13250,13250,13250,0
20231201,102300,31239010,13250,13250,13250,13250,0
20231201,102200,31239010,13250,13250,13250,13250,0
20231201,102100,31239010,13250,13250,13250,13250,0
20231201,102000,31239010,13250,13250,13250,13250,0
20231201,101900,31239010,13250,13250,13250,13250,0
20231201,101800,31239010,13250,13250,13250,13250,0
20231201,101700,31239010,13250,13250,13250,13250,100
20231201,101600,29914010,13180,13180,13180,13180,0
20231201,101500,29914010,13180,13180,13180,13180,0
20231201,101400,29914010,13180,13180,13180,13180,0
20231201,101300,29914010,13180,13180,13180,13180,0
20231201,101200,29914010,13180,13180,13180,13180,0
20231201,101100,29914010,13180,13180,13180,13180,0
20231201,101000,29914010,13180,13180,13180,13180,0
20231201,100900,29914010,13180,13180,13180,13180,0
20231201,100800,29914010,13180,13180,13180,13180,0
20231201,100700,29914010,13180,13180,13180,13180,0
20231201,100600,29914010,13180,13180,13180,13180,0
20231201,100500,29914010,13180,13180,13180,13180,0
20231201,100400,29914010,13180,13180,13180,13180,0
20231201,100300,29914010,13180,13180,13180,13180,0
20231201,100200,29914010,13180,13180,13180,13180,0
20231201,100100,29914010,13180,13180,13180,13180,0
20231201,100000,29914010,13180,13180,13180,13180,1
20231201,095900,29900830,13180,13180,13180,13180,0
20231201,095800,29900830,13180,13180,13180,13180,0
20231201,095700,29900830,13180,13180,13180,13180,0
20231201,095600,29900830,13180,13180,13180,13180,0
20231201,095500,29900830,13180,13180,13180,13180,0
20231201,095400,29900830,13180,13180,13180,13180,0
20231201,095300,29900830,13180,13180,13180,13180,0
20231201,095200,29900830,13180,13180,13180,13180,0
20231201,095100,29900830,13180,13180,13180,13180,0
20231201,095000,29900830,13180,13180,13180,13180,0
20231201,094900,29900830,13180,13180,13180,13180,0
20231201,094800,29900830,13180,13180,13180,13180,3
20231201,094700,29861290,13180,13180,13180,13180,41
20231201,094600,29320910,13180,13180,13180,13180,0
20231201,094500,29320910,13180,13180,13180,13180,0
20231201,094400,29320910,13180,13180,13180,13180,0
20231201,094300,29320910,13180,13180,13180,13180,0
20231201,094200,29320910,13180,13180,13180,13180,0
20231201,094100,29320910,13180,13180,13180,13180,0
20231201,094000,29320910,13180,13180,13180,13180,2
20231201,093900,29294550,13180,13180,13180,13180,62
20231201,093800,28477390,13160,13160,13160,13160,15
20231201,093700,28279990,13160,13160,13160,13160,5
20231201,093600,28214190,13180,13180,13180,13180,0
20231201,093500,28214190,13180,13180,13180,13180,0
20231201,093400,28214190,13180,13180,13180,13180,1
20231201,093300,28201010,13180,13180,13180,13180,0
20231201,093200,28201010,13180,13150,13180,13150,3
20231201,093100,28161500,13120,13120,13120,13120,0
20231201,093000,28161500,13120,13120,13120,13120,0
20231201,092900,28161500,13120,13170,13170,13120,226
20231201,092800,25195080,13120,13120,13120,13120,0
20231201,092700,25195080,13120,13170,13170,13120,198
20231201,092600,22597270,13110,13110,13110,13110,0
20231201,092500,22597270,13110,13110,13110,13110,140
20231201,092400,20761870,13110,13160,13160,13040,589
20231201,092300,13037260,13170,13180,13180,13170,113
20231201,092200,11548050,13180,13180,13180,13180,0
20231201,092100,11548050,13180,13180,13180,13180,0
20231201,092000,11548050,13180,13180,13180,13180,10
20231201,091900,11416250,13180,13220,13250,13180,256
20231201,091800,8037850,13230,13230,13230,13230,43
20231201,091700,7468960,13230,13240,13240,13230,180
20231201,091600,5087360,13250,13250,13250,13250,0
20231201,091500,5087360,13250,13250,13250,13250,0
20231201,091400,5087360,13250,13250,13250,13250,0
20231201,091300,5087360,13250,13250,13270,13250,69
20231201,091200,4173050,13250,13250,13250,13250,216
20231201,091100,1311050,13280,13280,13280,13280,0
20231201,091000,1311050,13280,13280,13280,13280,3
20231201,090900,1271210,13250,13250,13250,13250,1
20231201,090800,1257960,13280,13280,13280,13280,0
20231201,090700,1257960,13280,13280,13280,13280,0
20231201,090600,1257960,13280,13280,13280,13280,0
20231201,090500,1257960,13280,13280,13280,13280,0
20231201,090400,1257960,13280,13250,13280,13250,8
20231201,090300,1151900,13240,13240,13240,13240,0
20231201,090200,1151900,13240,13240,13240,13240,0
20231201,090100,1151900,13240,13250,13250,13240,12
20231201,090000,993010,13250,13240,13250,13240,75