KissMeData/152550/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,202200,2325251269,361,361,361,361,103748
20231201,202100,2325251269,361,361,361,361,0
20231201,202000,2325251269,361,361,361,361,0
20231201,201900,2325251269,361,361,361,361,0
20231201,201800,2325251269,361,361,361,361,0
20231201,201700,2325251269,361,361,361,361,0
20231201,201600,2325251269,361,361,361,361,0
20231201,201500,2325251269,361,361,361,361,0
20231201,201400,2325251269,361,361,361,361,0
20231201,201300,2325251269,361,361,361,361,0
20231201,201200,2325251269,361,361,361,361,0
20231201,201100,2325251269,361,361,361,361,0
20231201,201000,2325251269,361,361,361,361,0
20231201,200900,2325251269,361,361,361,361,0
20231201,200800,2325251269,361,361,361,361,0
20231201,200700,2325251269,361,361,361,361,0
20231201,200600,2325251269,361,361,361,361,0
20231201,200500,2325251269,361,361,361,361,0
20231201,200400,2325251269,361,361,361,361,0
20231201,200300,2325251269,361,361,361,361,0
20231201,200200,2325251269,361,361,361,361,0
20231201,200100,2325251269,361,361,361,361,0
20231201,200000,2325251269,361,361,361,361,0
20231201,195900,2325251269,361,361,361,361,0
20231201,195800,2325251269,361,361,361,361,0
20231201,195700,2325251269,361,361,361,361,0
20231201,195600,2325251269,361,361,361,361,0
20231201,195500,2325251269,361,361,361,361,0
20231201,195400,2325251269,361,361,361,361,0
20231201,195300,2325251269,361,361,361,361,0
20231201,195200,2325251269,361,361,361,361,103748
20231201,195100,2325251269,361,361,361,361,0
20231201,195000,2325251269,361,361,361,361,0
20231201,194900,2325251269,361,361,361,361,0
20231201,194800,2325251269,361,361,361,361,0
20231201,194700,2325251269,361,361,361,361,0
20231201,194600,2325251269,361,361,361,361,0
20231201,194500,2325251269,361,361,361,361,0
20231201,194400,2325251269,361,361,361,361,0
20231201,194300,2325251269,361,361,361,361,0
20231201,194200,2325251269,361,361,361,361,0
20231201,194100,2325251269,361,361,361,361,0
20231201,194000,2325251269,361,361,361,361,0
20231201,193900,2325251269,361,361,361,361,0
20231201,193800,2325251269,361,361,361,361,0
20231201,193700,2325251269,361,361,361,361,0
20231201,193600,2325251269,361,361,361,361,0
20231201,193500,2325251269,361,361,361,361,0
20231201,193400,2325251269,361,361,361,361,0
20231201,193300,2325251269,361,361,361,361,0
20231201,193200,2325251269,361,361,361,361,0
20231201,193100,2325251269,361,361,361,361,0
20231201,193000,2325251269,361,361,361,361,0
20231201,192900,2325251269,361,361,361,361,0
20231201,192800,2325251269,361,361,361,361,0
20231201,192700,2325251269,361,361,361,361,0
20231201,192600,2325251269,361,361,361,361,0
20231201,192500,2325251269,361,361,361,361,0
20231201,192400,2325251269,361,361,361,361,0
20231201,192300,2325251269,361,361,361,361,0
20231201,192200,2325251269,361,361,361,361,103748
20231201,192100,2325251269,361,361,361,361,0
20231201,192000,2325251269,361,361,361,361,0
20231201,191900,2325251269,361,361,361,361,0
20231201,191800,2325251269,361,361,361,361,0
20231201,191700,2325251269,361,361,361,361,0
20231201,191600,2325251269,361,361,361,361,0
20231201,191500,2325251269,361,361,361,361,0
20231201,191400,2325251269,361,361,361,361,0
20231201,191300,2325251269,361,361,361,361,0
20231201,191200,2325251269,361,361,361,361,0
20231201,191100,2325251269,361,361,361,361,0
20231201,191000,2325251269,361,361,361,361,0
20231201,190900,2325251269,361,361,361,361,0
20231201,190800,2325251269,361,361,361,361,0
20231201,190700,2325251269,361,361,361,361,0
20231201,190600,2325251269,361,361,361,361,0
20231201,190500,2325251269,361,361,361,361,0
20231201,190400,2325251269,361,361,361,361,0
20231201,190300,2325251269,361,361,361,361,0
20231201,190200,2325251269,361,361,361,361,0
20231201,190100,2325251269,361,361,361,361,0
20231201,190000,2325251269,361,361,361,361,0
20231201,185900,2325251269,361,361,361,361,0
20231201,185800,2325251269,361,361,361,361,0
20231201,185700,2325251269,361,361,361,361,0
20231201,185600,2325251269,361,361,361,361,0
20231201,185500,2325251269,361,361,361,361,0
20231201,185400,2325251269,361,361,361,361,0
20231201,185300,2325251269,361,361,361,361,0
20231201,185200,2325251269,361,361,361,361,103748
20231201,185100,2325251269,361,361,361,361,0
20231201,185000,2325251269,361,361,361,361,0
20231201,184900,2325251269,361,361,361,361,0
20231201,184800,2325251269,361,361,361,361,0
20231201,184700,2325251269,361,361,361,361,0
20231201,184600,2325251269,361,361,361,361,0
20231201,184500,2325251269,361,361,361,361,0
20231201,184400,2325251269,361,361,361,361,0
20231201,184300,2325251269,361,361,361,361,0
20231201,184200,2325251269,361,361,361,361,0
20231201,184100,2325251269,361,361,361,361,0
20231201,184000,2325251269,361,361,361,361,0
20231201,183900,2325251269,361,361,361,361,0
20231201,183800,2325251269,361,361,361,361,0
20231201,183700,2325251269,361,361,361,361,0
20231201,183600,2325251269,361,361,361,361,0
20231201,183500,2325251269,361,361,361,361,0
20231201,183400,2325251269,361,361,361,361,0
20231201,183300,2325251269,361,361,361,361,0
20231201,183200,2325251269,361,361,361,361,0
20231201,183100,2325251269,361,361,361,361,0
20231201,183000,2325251269,361,361,361,361,0
20231201,182900,2325251269,361,361,361,361,0
20231201,182800,2325251269,361,361,361,361,0
20231201,182700,2325251269,361,361,361,361,0
20231201,182600,2325251269,361,361,361,361,0
20231201,182500,2325251269,361,361,361,361,0
20231201,182400,2325251269,361,361,361,361,0
20231201,182300,2325251269,361,361,361,361,0
20231201,182200,2325251269,361,361,361,361,103748
20231201,182100,2325251269,361,361,361,361,0
20231201,182000,2325251269,361,361,361,361,0
20231201,181900,2325251269,361,361,361,361,0
20231201,181800,2325251269,361,361,361,361,0
20231201,181700,2325251269,361,361,361,361,0
20231201,181600,2325251269,361,361,361,361,0
20231201,181500,2325251269,361,361,361,361,0
20231201,181400,2325251269,361,361,361,361,0
20231201,181300,2325251269,361,361,361,361,0
20231201,181200,2325251269,361,361,361,361,0
20231201,181100,2325251269,361,361,361,361,0
20231201,181000,2325251269,361,361,361,361,0
20231201,180900,2325251269,361,361,361,361,0
20231201,180800,2325251269,361,361,361,361,0
20231201,180700,2325251269,361,361,361,361,0
20231201,180600,2325251269,361,361,361,361,0
20231201,180500,2325251269,361,361,361,361,0
20231201,180400,2325251269,361,361,361,361,0
20231201,180300,2325251269,361,361,361,361,0
20231201,180200,2325251269,361,361,361,361,0
20231201,180100,2325251269,361,361,361,361,0
20231201,180000,2325251269,361,361,361,361,0
20231201,175900,2325251269,361,361,361,361,0
20231201,175800,2325251269,361,361,361,361,0
20231201,175700,2325251269,361,361,361,361,0
20231201,175600,2325251269,361,361,361,361,0
20231201,175500,2325251269,361,361,361,361,0
20231201,175400,2325251269,361,361,361,361,0
20231201,175300,2325251269,361,361,361,361,0
20231201,175200,2325251269,361,361,361,361,103748
20231201,175100,2325251269,361,361,361,361,0
20231201,175000,2325251269,361,361,361,361,0
20231201,174900,2325251269,361,361,361,361,0
20231201,174800,2325251269,361,361,361,361,0
20231201,174700,2325251269,361,361,361,361,0
20231201,174600,2325251269,361,361,361,361,0
20231201,174500,2325251269,361,361,361,361,0
20231201,174400,2325251269,361,361,361,361,0
20231201,174300,2325251269,361,361,361,361,0
20231201,174200,2325251269,361,361,361,361,0
20231201,174100,2325251269,361,361,361,361,0
20231201,174000,2325251269,361,361,361,361,0
20231201,173900,2325251269,361,361,361,361,0
20231201,173800,2325251269,361,361,361,361,0
20231201,173700,2325251269,361,361,361,361,0
20231201,173600,2325251269,361,361,361,361,0
20231201,173500,2325251269,361,361,361,361,0
20231201,173400,2325251269,361,361,361,361,0
20231201,173300,2325251269,361,361,361,361,0
20231201,173200,2325251269,361,361,361,361,0
20231201,173100,2325251269,361,361,361,361,0
20231201,173000,2325251269,361,361,361,361,0
20231201,172900,2325251269,361,361,361,361,0
20231201,172800,2325251269,361,361,361,361,0
20231201,172700,2325251269,361,361,361,361,0
20231201,172600,2325251269,361,361,361,361,0
20231201,172500,2325251269,361,361,361,361,0
20231201,172400,2325251269,361,361,361,361,0
20231201,172300,2325251269,361,361,361,361,0
20231201,172200,2325251269,361,361,361,361,103748
20231201,172100,2325251269,361,361,361,361,0
20231201,172000,2325251269,361,361,361,361,0
20231201,171900,2325251269,361,361,361,361,0
20231201,171800,2325251269,361,361,361,361,0
20231201,171700,2325251269,361,361,361,361,0
20231201,171600,2325251269,361,361,361,361,0
20231201,171500,2325251269,361,361,361,361,0
20231201,171400,2325251269,361,361,361,361,0
20231201,171300,2325251269,361,361,361,361,0
20231201,171200,2325251269,361,361,361,361,0
20231201,171100,2325251269,361,361,361,361,0
20231201,171000,2325251269,361,361,361,361,0
20231201,170900,2325251269,361,361,361,361,0
20231201,170800,2325251269,361,361,361,361,0
20231201,170700,2325251269,361,361,361,361,0
20231201,170600,2325251269,361,361,361,361,0
20231201,170500,2325251269,361,361,361,361,0
20231201,170400,2325251269,361,361,361,361,0
20231201,170300,2325251269,361,361,361,361,0
20231201,170200,2325251269,361,361,361,361,0
20231201,170100,2325251269,361,361,361,361,0
20231201,170000,2325251269,361,361,361,361,0
20231201,165900,2325251269,361,361,361,361,0
20231201,165800,2325251269,361,361,361,361,0
20231201,165700,2325251269,361,361,361,361,0
20231201,165600,2325251269,361,361,361,361,0
20231201,165500,2325251269,361,361,361,361,0
20231201,165400,2325251269,361,361,361,361,0
20231201,165300,2325251269,361,361,361,361,0
20231201,165200,2325251269,361,361,361,361,103748
20231201,165100,2325251269,361,361,361,361,0
20231201,165000,2325251269,361,361,361,361,0
20231201,164900,2325251269,361,361,361,361,0
20231201,164800,2325251269,361,361,361,361,0
20231201,164700,2325251269,361,361,361,361,0
20231201,164600,2325251269,361,361,361,361,0
20231201,164500,2325251269,361,361,361,361,0
20231201,164400,2325251269,361,361,361,361,0
20231201,164300,2325251269,361,361,361,361,0
20231201,164200,2325251269,361,361,361,361,0
20231201,164100,2325251269,361,361,361,361,0
20231201,164000,2325251269,361,361,361,361,0
20231201,163900,2325251269,361,361,361,361,0
20231201,163800,2325251269,361,361,361,361,0
20231201,163700,2325251269,361,361,361,361,0
20231201,163600,2325251269,361,361,361,361,0
20231201,163500,2325251269,361,361,361,361,0
20231201,163400,2325251269,361,361,361,361,0
20231201,163300,2325251269,361,361,361,361,0
20231201,163200,2325251269,361,361,361,361,0
20231201,163100,2325251269,361,361,361,361,0
20231201,163000,2325251269,361,361,361,361,0
20231201,162900,2325251269,361,361,361,361,0
20231201,162800,2325251269,361,361,361,361,0
20231201,162700,2325251269,361,361,361,361,0
20231201,162600,2325251269,361,361,361,361,0
20231201,162500,2325251269,361,361,361,361,0
20231201,162400,2325251269,361,361,361,361,0
20231201,162300,2325251269,361,361,361,361,0
20231201,162200,2325251269,361,361,361,361,103748
20231201,162100,2325251269,361,361,361,361,0
20231201,162000,2325251269,361,361,361,361,0
20231201,161900,2325251269,361,361,361,361,0
20231201,161800,2325251269,361,361,361,361,0
20231201,161700,2325251269,361,361,361,361,0
20231201,161600,2325251269,361,361,361,361,0
20231201,161500,2325251269,361,361,361,361,0
20231201,161400,2325251269,361,361,361,361,0
20231201,161300,2325251269,361,361,361,361,0
20231201,161200,2325251269,361,361,361,361,0
20231201,161100,2325251269,361,361,361,361,0
20231201,161000,2325251269,361,361,361,361,0
20231201,160900,2325251269,361,361,361,361,0
20231201,160800,2325251269,361,361,361,361,0
20231201,160700,2325251269,361,361,361,361,0
20231201,160600,2325251269,361,361,361,361,0
20231201,160500,2325251269,361,361,361,361,0
20231201,160400,2325251269,361,361,361,361,0
20231201,160300,2325251269,361,361,361,361,0
20231201,160200,2325251269,361,361,361,361,0
20231201,160100,2325251269,361,361,361,361,0
20231201,160000,2325251269,361,361,361,361,0
20231201,155900,2325251269,361,361,361,361,0
20231201,155800,2325251269,361,361,361,361,0
20231201,155700,2325251269,361,361,361,361,0
20231201,155600,2325251269,361,361,361,361,0
20231201,155500,2325251269,361,361,361,361,0
20231201,155400,2325251269,361,361,361,361,0
20231201,155300,2325251269,361,361,361,361,0
20231201,155200,2325251269,361,361,361,361,103748
20231201,155100,2325251269,361,361,361,361,0
20231201,155000,2325251269,361,361,361,361,0
20231201,154900,2325251269,361,361,361,361,0
20231201,154800,2325251269,361,361,361,361,0
20231201,154700,2325251269,361,361,361,361,0
20231201,154600,2325251269,361,361,361,361,0
20231201,154500,2325251269,361,361,361,361,0
20231201,154400,2325251269,361,361,361,361,0
20231201,154300,2325251269,361,361,361,361,0
20231201,154200,2325251269,361,361,361,361,0
20231201,154100,2325251269,361,361,361,361,0
20231201,154000,2325251269,361,361,361,361,0
20231201,153900,2325251269,361,361,361,361,0
20231201,153800,2325251269,361,361,361,361,0
20231201,153700,2325251269,361,361,361,361,0
20231201,153600,2325251269,361,361,361,361,0
20231201,153500,2325251269,361,361,361,361,0
20231201,153400,2325251269,361,361,361,361,0
20231201,153300,2325251269,361,361,361,361,0
20231201,153200,2325251269,361,361,361,361,0
20231201,153100,2325251269,361,361,361,361,0
20231201,153000,2325251269,361,361,361,361,103748
20231201,152900,2287798241,365,365,365,365,0
20231201,152800,2287798241,365,365,365,365,0
20231201,152700,2287798241,365,365,365,365,0
20231201,152600,2287798241,365,365,365,365,0
20231201,152500,2287798241,365,365,365,365,0
20231201,152400,2287798241,365,365,365,365,0
20231201,152300,2287798241,365,365,365,365,0
20231201,152200,2287798241,365,365,365,365,0
20231201,152100,2287798241,365,365,365,365,0
20231201,152000,2287798241,365,365,365,365,0
20231201,151900,2287798241,365,364,365,364,117151
20231201,151800,2245038993,365,362,365,362,33483
20231201,151700,2232879393,362,363,363,362,7903
20231201,151600,2230013906,363,363,363,362,7945
20231201,151500,2227133691,362,362,362,361,59142
20231201,151400,2205725294,362,362,362,361,17479
20231201,151300,2199401297,361,360,361,360,7470
20231201,151200,2196708607,360,361,362,360,1099
20231201,151100,2196312170,360,361,361,360,10383
20231201,151000,2192574282,360,361,361,360,12469
20231201,150900,2188078790,360,361,361,360,3269
20231201,150800,2186898682,361,360,362,360,2657
20231201,150700,2185939612,360,360,362,360,4346
20231201,150600,2184374314,360,363,363,360,21194
20231201,150500,2176685123,363,360,363,360,45265
20231201,150400,2160319130,361,360,361,360,21668
20231201,150300,2152505142,360,361,361,360,1501
20231201,150200,2151964676,361,360,361,360,1204
20231201,150100,2151530944,360,360,360,360,18882
20231201,150000,2144733424,361,361,361,361,88
20231201,145900,2144701656,361,361,361,361,279
20231201,145800,2144600937,361,360,361,360,11334
20231201,145700,2140514721,360,358,360,358,16686
20231201,145600,2134533949,360,360,360,358,41268
20231201,145500,2119747593,360,359,360,359,3693
20231201,145400,2118420911,360,360,360,358,8306
20231201,145300,2115440048,360,360,360,360,2731
20231201,145200,2114456888,360,360,360,359,5244
20231201,145100,2112572836,359,360,360,359,2955
20231201,145000,2111510038,360,359,360,359,6122
20231201,144900,2109306120,360,359,360,359,7620
20231201,144800,2106566079,359,359,359,359,50
20231201,144700,2106548129,359,359,360,359,151
20231201,144600,2106493869,360,360,360,360,201
20231201,144500,2106421509,359,360,360,359,3960
20231201,144400,2104999749,360,359,360,359,1470
20231201,144300,2104470561,359,359,359,358,41382
20231201,144200,2089655304,359,358,360,358,4237
20231201,144100,2088134033,358,360,360,358,2737
20231201,144000,2087152048,360,358,360,358,1664
20231201,143900,2086555904,359,359,359,359,8507
20231201,143800,2083501891,359,360,360,359,4045
20231201,143700,2082046568,360,360,360,359,2920
20231201,143600,2080995961,360,360,360,359,3047
20231201,143500,2079901987,360,360,360,359,11648
20231201,143400,2075709107,359,359,359,359,27
20231201,143300,2075699414,359,360,360,359,2391
20231201,143200,2074840539,360,360,360,360,10083
20231201,143100,2071210659,360,360,360,360,3130
20231201,143000,2070083859,360,360,360,360,15027
20231201,142900,2064674139,360,359,360,359,1294
20231201,142800,2064208469,361,361,361,361,0
20231201,142700,2064208469,361,359,361,358,20086
20231201,142600,2057009094,361,358,361,358,437
20231201,142500,2056852045,359,361,361,358,2678
20231201,142400,2055890815,361,360,361,359,25806
20231201,142300,2046609029,361,361,362,361,4461
20231201,142200,2044996408,362,362,362,362,2
20231201,142100,2044995684,362,362,362,362,1342
20231201,142000,2044509880,362,362,362,362,61
20231201,141900,2044487798,361,361,361,361,468
20231201,141800,2044318850,361,362,362,361,2087
20231201,141700,2043564923,361,360,361,360,1309
20231201,141600,2043092780,360,362,362,360,7772
20231201,141500,2040292706,361,360,362,360,6280
20231201,141400,2038025240,360,360,360,360,30062
20231201,141300,2027202920,360,360,360,360,87
20231201,141200,2027171600,360,359,360,359,11074
20231201,141100,2023190190,360,360,360,360,120
20231201,141000,2023146990,360,360,360,360,2626
20231201,140900,2022201630,360,360,360,360,1490
20231201,140800,2021665230,360,360,360,360,3621
20231201,140700,2020361670,361,361,361,360,1811
20231201,140600,2019709699,361,360,361,360,2200
20231201,140500,2018916034,361,361,361,361,605
20231201,140400,2018697629,361,361,361,360,10911
20231201,140300,2014767669,360,360,360,360,0
20231201,140200,2014767669,360,360,360,360,5
20231201,140100,2014765869,361,360,361,360,133
20231201,140000,2014717956,360,360,360,360,10
20231201,135900,2014714356,360,360,360,360,11110
20231201,135800,2010714756,361,361,361,361,603
20231201,135700,2010497073,359,359,359,359,0
20231201,135600,2010497073,359,359,359,359,119
20231201,135500,2010454352,359,359,359,359,0
20231201,135400,2010454352,359,358,359,358,1060
20231201,135300,2010073941,358,358,358,358,213
20231201,135200,2009997687,359,359,359,359,303
20231201,135100,2009888910,359,360,360,359,7509
20231201,135000,2007192167,361,361,361,361,482
20231201,134900,2007018165,358,359,359,358,374
20231201,134800,2006884068,359,360,360,358,3013
20231201,134700,2005802380,360,360,360,360,105
20231201,134600,2005764580,360,360,360,360,6
20231201,134500,2005762420,359,360,361,359,41680
20231201,134400,1990724271,360,359,360,358,15765
20231201,134300,1985059995,360,358,360,358,495
20231201,134200,1984882683,358,358,358,358,0
20231201,134100,1984882683,358,358,358,358,476
20231201,134000,1984712275,358,358,358,358,0
20231201,133900,1984712275,358,359,359,357,110243
20231201,133800,1945244912,360,360,360,360,248
20231201,133700,1945155632,359,359,359,359,45615
20231201,133600,1928779847,360,360,360,360,99
20231201,133500,1928744207,360,359,360,359,5650
20231201,133400,1926715655,359,359,359,359,8337
20231201,133300,1923722672,358,358,358,358,8290
20231201,133200,1920754852,358,358,358,358,26960
20231201,133100,1911103172,359,360,360,359,29068
20231201,133000,1900667719,359,359,359,359,2260
20231201,132900,1899856379,359,360,360,359,313
20231201,132800,1899744000,360,360,360,360,6063
20231201,132700,1897561320,360,361,361,360,15137
20231201,132600,1892111863,360,361,361,360,6489
20231201,132500,1889775773,360,360,360,360,2704
20231201,132400,1888802333,360,360,360,360,10363
20231201,132300,1885071653,361,361,361,361,681
20231201,132200,1884825812,361,361,361,361,3
20231201,132100,1884824729,361,361,361,361,0
20231201,132000,1884824729,361,360,361,360,95
20231201,131900,1884790516,360,360,360,360,7901
20231201,131800,1881946156,360,360,360,360,10
20231201,131700,1881942556,361,361,361,361,1
20231201,131600,1881942195,360,360,360,360,1709
20231201,131500,1881326955,360,359,361,359,3042
20231201,131400,1880231839,360,359,361,359,7276
20231201,131300,1877617531,359,360,360,359,12186
20231201,131200,1873242739,360,360,360,360,7567
20231201,131100,1870518619,359,360,360,359,18528
20231201,131000,1863857067,359,359,359,359,1600
20231201,130900,1863282667,359,359,360,359,1730
20231201,130800,1862661596,360,360,360,360,35
20231201,130700,1862648996,360,360,360,360,105
20231201,130600,1862611196,360,360,360,359,107
20231201,130500,1862572726,360,360,360,360,3
20231201,130400,1862571646,359,359,359,359,16
20231201,130300,1862565902,359,360,360,359,942
20231201,130200,1862227721,360,359,360,359,423
20231201,130100,1862075863,359,360,360,359,4449
20231201,130000,1860478382,360,360,360,360,1510
20231201,125900,1859934782,359,360,360,359,4853
20231201,125800,1858191720,359,359,360,359,10232
20231201,125700,1854517788,359,359,360,359,39632
20231201,125600,1840289899,359,360,360,359,11816
20231201,125500,1836047951,359,360,360,359,57
20231201,125400,1836027483,360,360,360,360,117
20231201,125300,1835985363,360,360,360,360,4
20231201,125200,1835983923,360,360,360,359,2481
20231201,125100,1835090773,360,359,360,359,925
20231201,125000,1834758448,359,359,359,359,7800
20231201,124900,1831958248,359,359,359,359,45196
20231201,124800,1815732884,359,360,360,359,386
20231201,124700,1815594290,360,359,360,359,2093
20231201,124600,1814842762,359,359,359,359,2042
20231201,124500,1814109684,359,360,360,359,5272
20231201,124400,1812216689,360,359,360,359,96
20231201,124300,1812182209,359,360,360,359,4611
20231201,124200,1810525141,361,361,361,361,400
20231201,124100,1810380741,360,360,361,360,2877
20231201,124000,1809342254,360,360,361,360,113
20231201,123900,1809301573,360,361,361,360,252
20231201,123800,1809210819,361,361,361,359,7549
20231201,123700,1806494122,360,360,361,360,5855
20231201,123600,1804386321,360,360,361,360,11
20231201,123500,1804382352,360,360,360,360,9953
20231201,123400,1800799272,360,360,360,360,0
20231201,123300,1800799272,360,361,361,360,500
20231201,123200,1800619172,361,361,361,361,224
20231201,123100,1800538308,360,360,360,360,1939
20231201,123000,1799840268,360,361,361,360,1376
20231201,122900,1799343674,361,361,361,361,1270
20231201,122800,1798885204,360,361,361,360,5277
20231201,122700,1796985282,360,360,361,360,7823
20231201,122600,1794168802,360,360,360,360,7324
20231201,122500,1791532162,359,360,360,359,10444
20231201,122400,1787781922,359,359,360,359,1139
20231201,122300,1787372520,359,360,360,359,4926
20231201,122200,1785601360,360,360,360,360,2804
20231201,122100,1784591920,361,360,361,360,21683
20231201,122000,1776786012,360,360,360,360,1
20231201,121900,1776785652,361,361,361,361,886
20231201,121800,1776465806,361,360,361,360,25017
20231201,121700,1767459676,361,361,361,360,2798
20231201,121600,1766451700,361,361,361,360,568
20231201,121500,1766246860,361,361,361,360,2150
20231201,121400,1765472717,360,362,362,360,11068
20231201,121300,1761478098,362,361,362,361,3783
20231201,121200,1760112428,361,361,362,361,1617
20231201,121100,1759527452,361,361,361,361,1200
20231201,121000,1759094252,361,361,361,360,1688
20231201,120900,1758485035,361,361,361,360,1365
20231201,120800,1757992570,360,360,361,360,3550
20231201,120700,1756711570,361,361,361,361,1001
20231201,120600,1756350209,361,361,361,361,5012
20231201,120500,1754540877,361,360,361,359,12308
20231201,120400,1750118879,360,360,360,360,3642
20231201,120300,1748807759,360,360,360,360,2302
20231201,120200,1747979039,360,361,361,360,2817
20231201,120100,1746962139,360,360,360,360,3478
20231201,120000,1745710059,361,360,361,360,188
20231201,115900,1745642201,361,361,361,360,1749
20231201,115800,1745011995,360,360,361,360,7120
20231201,115700,1742448794,360,361,361,360,8086
20231201,115600,1739537816,361,361,361,361,12
20231201,115500,1739533484,361,360,361,360,1679
20231201,115400,1738927813,360,361,361,360,798
20231201,115300,1738640413,361,361,361,361,4322
20231201,115200,1737080171,361,361,361,361,1722
20231201,115100,1736458529,360,361,361,360,10904
20231201,115000,1732532975,361,361,362,361,3317
20231201,114900,1731335361,361,361,362,361,166
20231201,114800,1731275390,361,362,362,361,1187
20231201,114700,1730845786,360,361,361,360,10051
20231201,114600,1727222520,361,361,361,361,647
20231201,114500,1726988953,360,361,361,360,4703
20231201,114400,1725295860,361,362,362,361,12244
20231201,114300,1720870361,361,361,361,361,2175
20231201,114200,1720085186,361,361,361,361,7487
20231201,114100,1717382379,361,361,362,361,15159
20231201,114000,1711908633,361,362,362,361,5256
20231201,113900,1710006217,362,361,362,361,4302
20231201,113800,1708452782,361,361,362,361,2961
20231201,113700,1707382440,362,361,362,361,12828
20231201,113600,1702750089,362,361,362,361,3186
20231201,113500,1701597737,362,362,362,361,1882
20231201,113400,1700917834,361,362,362,361,3367
20231201,113300,1699698981,362,362,362,362,5891
20231201,113200,1697566439,361,362,362,361,2071
20231201,113100,1696818703,362,361,362,361,2362
20231201,113000,1695965339,361,361,361,360,2159
20231201,112900,1695186154,361,362,362,361,4331
20231201,112800,1693619863,362,362,362,362,1037
20231201,112700,1693244469,362,362,362,362,50454
20231201,112600,1674980121,362,362,362,361,11744
20231201,112500,1670728803,362,361,362,361,10102
20231201,112400,1667073930,362,362,362,361,2142
20231201,112300,1666300365,362,361,362,361,2238
20231201,112200,1665492210,361,361,361,361,1078
20231201,112100,1665103052,361,362,362,361,139
20231201,112000,1665052772,361,362,362,361,3506
20231201,111900,1663786872,362,361,362,361,29104
20231201,111800,1653280104,360,360,360,359,4762
20231201,111700,1651567492,361,360,361,360,8288
20231201,111600,1648583711,360,360,360,359,12797
20231201,111500,1643977793,360,360,360,360,113
20231201,111400,1643937113,360,360,360,359,1234
20231201,111300,1643492975,360,359,360,358,12081
20231201,111200,1639158183,359,359,359,358,1799
20231201,111100,1638512618,359,359,359,359,2448
20231201,111000,1637633786,359,359,359,359,4651
20231201,110900,1635964077,359,359,359,359,1953
20231201,110800,1635262950,359,358,359,358,2124
20231201,110700,1634500558,358,358,359,358,132
20231201,110600,1634453191,359,358,359,358,322
20231201,110500,1634337795,358,359,359,358,1595
20231201,110400,1633765272,358,358,359,358,1458
20231201,110300,1633242999,358,359,359,358,4587
20231201,110200,1631600643,359,359,359,358,4313
20231201,110100,1630052278,359,359,360,359,5037
20231201,110000,1628243950,360,360,360,358,10114
20231201,105900,1624612532,360,358,360,358,8572
20231201,105800,1621535248,359,358,359,358,3369
20231201,105700,1620328996,359,359,359,359,5513
20231201,105600,1618349829,360,360,360,359,6202
20231201,105500,1616121226,359,359,360,358,5437
20231201,105400,1614170948,359,359,359,359,2124
20231201,105300,1613408432,359,360,360,359,641
20231201,105200,1613178294,360,360,360,360,1517
20231201,105100,1612632174,360,361,361,358,29675
20231201,105000,1601993784,361,360,361,360,5521
20231201,104900,1600000804,360,360,360,360,2940
20231201,104800,1598942404,360,359,360,359,5454
20231201,104700,1596983979,359,359,360,359,5948
20231201,104600,1594848646,359,360,360,359,1503
20231201,104500,1594309066,359,360,360,359,10986
20231201,104400,1590356714,360,361,361,360,1009
20231201,104300,1589992474,361,360,361,360,2175
20231201,104200,1589209275,360,359,360,359,7771
20231201,104100,1586412481,359,358,359,358,12525
20231201,104000,1581922777,359,358,359,358,6379
20231201,103900,1579633786,358,358,358,358,952
20231201,103800,1579292970,358,358,359,358,8504
20231201,103700,1576244634,358,359,359,358,6009
20231201,103600,1574090190,358,359,359,358,621
20231201,103500,1573867771,358,358,359,358,1633
20231201,103400,1573282157,360,358,360,358,27138
20231201,103300,1563561673,358,359,359,358,997
20231201,103200,1563204017,360,358,360,358,3493
20231201,103100,1561949853,359,359,359,359,27747
20231201,103000,1551988680,360,360,360,359,1679
20231201,102900,1551385779,360,360,361,359,8896
20231201,102800,1548183351,361,360,361,360,38
20231201,102700,1548169670,360,361,361,360,1157
20231201,102600,1547753047,361,360,361,360,6430
20231201,102500,1545437617,360,360,361,360,8397
20231201,102400,1542414696,361,361,361,361,18954
20231201,102300,1535572302,361,361,361,360,8608
20231201,102200,1532464826,361,360,361,359,428
20231201,102100,1532310427,361,360,361,360,59
20231201,102000,1532289180,360,360,360,359,55377
20231201,101900,1512353960,360,358,361,357,60616
20231201,101800,1490502504,358,361,361,358,69550
20231201,101700,1465466160,361,361,363,360,18228
20231201,101600,1458872411,361,359,361,359,17371
20231201,101500,1452619482,359,359,360,359,2196
20231201,101400,1451830581,359,356,359,355,364856
20231201,101300,1321928529,355,355,356,355,9730
20231201,101200,1318471779,356,355,356,355,84668
20231201,101100,1288379153,355,355,356,355,52885
20231201,101000,1269584376,355,355,356,355,31257
20231201,100900,1258487268,356,355,356,355,13124
20231201,100800,1253826237,356,356,356,355,7581
20231201,100700,1251127451,356,355,356,355,16230
20231201,100600,1245364651,356,355,356,355,19758
20231201,100500,1238344067,356,356,356,355,10893
20231201,100400,1234468159,356,357,357,355,116124
20231201,100300,1193158808,357,358,358,357,105851
20231201,100200,1155280896,358,357,358,357,21653
20231201,100100,1147550626,357,357,357,356,26661
20231201,100000,1138040978,357,358,360,357,57627
20231201,095900,1117461220,360,358,360,357,35637
20231201,095800,1104706257,358,360,360,358,24933
20231201,095700,1095757798,360,360,360,359,27884
20231201,095600,1085747306,359,362,362,359,5847
20231201,095500,1083645363,362,362,362,359,12635
20231201,095400,1079096187,362,361,362,360,6329
20231201,095300,1076811458,362,362,363,360,5337
20231201,095200,1074887914,363,363,363,361,34010
20231201,095100,1062546292,363,363,363,362,3712
20231201,095000,1061202130,363,363,364,362,6066
20231201,094900,1059000210,364,362,365,361,11008
20231201,094800,1055015117,365,365,365,363,11561
20231201,094700,1050810964,365,362,365,362,28896
20231201,094600,1040289581,365,361,365,361,47936
20231201,094500,1022875992,363,363,363,361,5921
20231201,094400,1020734352,363,362,363,362,6670
20231201,094300,1018319384,362,362,362,361,4590
20231201,094200,1016658992,362,361,362,361,12602
20231201,094100,1012106035,361,360,361,360,9779
20231201,094000,1008579752,360,359,360,358,18960
20231201,093900,1001760883,359,359,360,358,91934
20231201,093800,968782177,359,359,360,359,5796
20231201,093700,966701210,359,360,360,359,1207
20231201,093600,966267574,360,362,362,359,71760
20231201,093500,940422687,361,360,362,359,45852
20231201,093400,923914670,361,361,362,360,7249
20231201,093300,921297264,361,363,363,360,43306
20231201,093200,905659757,363,364,364,361,21694
20231201,093100,897783746,364,362,365,362,93009
20231201,093000,864008053,362,359,362,359,20807
20231201,092900,856497911,361,359,362,357,62254
20231201,092800,834080334,359,356,359,355,199300
20231201,092700,763080150,356,356,356,355,78779
20231201,092600,735056984,356,356,356,355,51297
20231201,092500,716845658,356,356,356,355,12144
20231201,092400,712527087,356,356,356,354,13125
20231201,092300,707856944,356,356,356,354,111170
20231201,092200,668365283,356,357,357,355,33603
20231201,092100,656401658,357,356,357,355,63749
20231201,092000,633751233,356,358,358,355,67989
20231201,091900,609543827,358,359,359,357,102772
20231201,091800,572792992,359,358,359,357,58882
20231201,091700,551737695,358,357,358,355,72658
20231201,091600,525825441,357,360,360,355,228344
20231201,091500,444328121,360,361,362,359,82429
20231201,091400,414652617,361,362,363,360,137027
20231201,091300,365229270,362,362,362,361,34519
20231201,091200,352749383,363,363,363,362,35394
20231201,091100,339933916,363,363,364,362,37991
20231201,091000,326165431,364,364,364,362,70540
20231201,090900,300553010,364,365,365,363,63140
20231201,090800,277560535,365,365,365,363,28261
20231201,090700,267275947,365,363,365,362,170609
20231201,090600,205395566,363,366,367,362,96482
20231201,090500,170319399,365,369,369,365,80350
20231201,090400,140843705,369,371,372,368,47693
20231201,090300,123196396,372,375,376,371,62499
20231201,090200,99888783,375,375,377,374,71722
20231201,090100,72966731,374,374,375,373,66110
20231201,090000,48249709,374,373,374,371,120840