KissMeData/152550/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,202300,1200251622,355,355,355,355,28570
20231205,202200,1200251622,355,355,355,355,0
20231205,202100,1200251622,355,355,355,355,0
20231205,202000,1200251622,355,355,355,355,0
20231205,201900,1200251622,355,355,355,355,0
20231205,201800,1200251622,355,355,355,355,0
20231205,201700,1200251622,355,355,355,355,0
20231205,201600,1200251622,355,355,355,355,0
20231205,201500,1200251622,355,355,355,355,0
20231205,201400,1200251622,355,355,355,355,0
20231205,201300,1200251622,355,355,355,355,0
20231205,201200,1200251622,355,355,355,355,0
20231205,201100,1200251622,355,355,355,355,0
20231205,201000,1200251622,355,355,355,355,0
20231205,200900,1200251622,355,355,355,355,0
20231205,200800,1200251622,355,355,355,355,0
20231205,200700,1200251622,355,355,355,355,0
20231205,200600,1200251622,355,355,355,355,0
20231205,200500,1200251622,355,355,355,355,0
20231205,200400,1200251622,355,355,355,355,0
20231205,200300,1200251622,355,355,355,355,0
20231205,200200,1200251622,355,355,355,355,0
20231205,200100,1200251622,355,355,355,355,0
20231205,200000,1200251622,355,355,355,355,0
20231205,195900,1200251622,355,355,355,355,0
20231205,195800,1200251622,355,355,355,355,0
20231205,195700,1200251622,355,355,355,355,0
20231205,195600,1200251622,355,355,355,355,0
20231205,195500,1200251622,355,355,355,355,0
20231205,195400,1200251622,355,355,355,355,0
20231205,195300,1200251622,355,355,355,355,28570
20231205,195200,1200251622,355,355,355,355,0
20231205,195100,1200251622,355,355,355,355,0
20231205,195000,1200251622,355,355,355,355,0
20231205,194900,1200251622,355,355,355,355,0
20231205,194800,1200251622,355,355,355,355,0
20231205,194700,1200251622,355,355,355,355,0
20231205,194600,1200251622,355,355,355,355,0
20231205,194500,1200251622,355,355,355,355,0
20231205,194400,1200251622,355,355,355,355,0
20231205,194300,1200251622,355,355,355,355,0
20231205,194200,1200251622,355,355,355,355,0
20231205,194100,1200251622,355,355,355,355,0
20231205,194000,1200251622,355,355,355,355,0
20231205,193900,1200251622,355,355,355,355,0
20231205,193800,1200251622,355,355,355,355,0
20231205,193700,1200251622,355,355,355,355,0
20231205,193600,1200251622,355,355,355,355,0
20231205,193500,1200251622,355,355,355,355,0
20231205,193400,1200251622,355,355,355,355,0
20231205,193300,1200251622,355,355,355,355,0
20231205,193200,1200251622,355,355,355,355,0
20231205,193100,1200251622,355,355,355,355,0
20231205,193000,1200251622,355,355,355,355,0
20231205,192900,1200251622,355,355,355,355,0
20231205,192800,1200251622,355,355,355,355,0
20231205,192700,1200251622,355,355,355,355,0
20231205,192600,1200251622,355,355,355,355,0
20231205,192500,1200251622,355,355,355,355,0
20231205,192400,1200251622,355,355,355,355,0
20231205,192300,1200251622,355,355,355,355,28570
20231205,192200,1200251622,355,355,355,355,0
20231205,192100,1200251622,355,355,355,355,0
20231205,192000,1200251622,355,355,355,355,0
20231205,191900,1200251622,355,355,355,355,0
20231205,191800,1200251622,355,355,355,355,0
20231205,191700,1200251622,355,355,355,355,0
20231205,191600,1200251622,355,355,355,355,0
20231205,191500,1200251622,355,355,355,355,0
20231205,191400,1200251622,355,355,355,355,0
20231205,191300,1200251622,355,355,355,355,0
20231205,191200,1200251622,355,355,355,355,0
20231205,191100,1200251622,355,355,355,355,0
20231205,191000,1200251622,355,355,355,355,0
20231205,190900,1200251622,355,355,355,355,0
20231205,190800,1200251622,355,355,355,355,0
20231205,190700,1200251622,355,355,355,355,0
20231205,190600,1200251622,355,355,355,355,0
20231205,190500,1200251622,355,355,355,355,0
20231205,190400,1200251622,355,355,355,355,0
20231205,190300,1200251622,355,355,355,355,0
20231205,190200,1200251622,355,355,355,355,0
20231205,190100,1200251622,355,355,355,355,0
20231205,190000,1200251622,355,355,355,355,0
20231205,185900,1200251622,355,355,355,355,0
20231205,185800,1200251622,355,355,355,355,0
20231205,185700,1200251622,355,355,355,355,0
20231205,185600,1200251622,355,355,355,355,0
20231205,185500,1200251622,355,355,355,355,0
20231205,185400,1200251622,355,355,355,355,0
20231205,185300,1200251622,355,355,355,355,28570
20231205,185200,1200251622,355,355,355,355,0
20231205,185100,1200251622,355,355,355,355,0
20231205,185000,1200251622,355,355,355,355,0
20231205,184900,1200251622,355,355,355,355,0
20231205,184800,1200251622,355,355,355,355,0
20231205,184700,1200251622,355,355,355,355,0
20231205,184600,1200251622,355,355,355,355,0
20231205,184500,1200251622,355,355,355,355,0
20231205,184400,1200251622,355,355,355,355,0
20231205,184300,1200251622,355,355,355,355,0
20231205,184200,1200251622,355,355,355,355,0
20231205,184100,1200251622,355,355,355,355,0
20231205,184000,1200251622,355,355,355,355,0
20231205,183900,1200251622,355,355,355,355,0
20231205,183800,1200251622,355,355,355,355,0
20231205,183700,1200251622,355,355,355,355,0
20231205,183600,1200251622,355,355,355,355,0
20231205,183500,1200251622,355,355,355,355,0
20231205,183400,1200251622,355,355,355,355,0
20231205,183300,1200251622,355,355,355,355,0
20231205,183200,1200251622,355,355,355,355,0
20231205,183100,1200251622,355,355,355,355,0
20231205,183000,1200251622,355,355,355,355,0
20231205,182900,1200251622,355,355,355,355,0
20231205,182800,1200251622,355,355,355,355,0
20231205,182700,1200251622,355,355,355,355,0
20231205,182600,1200251622,355,355,355,355,0
20231205,182500,1200251622,355,355,355,355,0
20231205,182400,1200251622,355,355,355,355,0
20231205,182300,1200251622,355,355,355,355,28570
20231205,182200,1200251622,355,355,355,355,0
20231205,182100,1200251622,355,355,355,355,0
20231205,182000,1200251622,355,355,355,355,0
20231205,181900,1200251622,355,355,355,355,0
20231205,181800,1200251622,355,355,355,355,0
20231205,181700,1200251622,355,355,355,355,0
20231205,181600,1200251622,355,355,355,355,0
20231205,181500,1200251622,355,355,355,355,0
20231205,181400,1200251622,355,355,355,355,0
20231205,181300,1200251622,355,355,355,355,0
20231205,181200,1200251622,355,355,355,355,0
20231205,181100,1200251622,355,355,355,355,0
20231205,181000,1200251622,355,355,355,355,0
20231205,180900,1200251622,355,355,355,355,0
20231205,180800,1200251622,355,355,355,355,0
20231205,180700,1200251622,355,355,355,355,0
20231205,180600,1200251622,355,355,355,355,0
20231205,180500,1200251622,355,355,355,355,0
20231205,180400,1200251622,355,355,355,355,0
20231205,180300,1200251622,355,355,355,355,0
20231205,180200,1200251622,355,355,355,355,0
20231205,180100,1200251622,355,355,355,355,0
20231205,180000,1200251622,355,355,355,355,0
20231205,175900,1200251622,355,355,355,355,0
20231205,175800,1200251622,355,355,355,355,0
20231205,175700,1200251622,355,355,355,355,0
20231205,175600,1200251622,355,355,355,355,0
20231205,175500,1200251622,355,355,355,355,0
20231205,175400,1200251622,355,355,355,355,0
20231205,175300,1200251622,355,355,355,355,28570
20231205,175200,1200251622,355,355,355,355,0
20231205,175100,1200251622,355,355,355,355,0
20231205,175000,1200251622,355,355,355,355,0
20231205,174900,1200251622,355,355,355,355,0
20231205,174800,1200251622,355,355,355,355,0
20231205,174700,1200251622,355,355,355,355,0
20231205,174600,1200251622,355,355,355,355,0
20231205,174500,1200251622,355,355,355,355,0
20231205,174400,1200251622,355,355,355,355,0
20231205,174300,1200251622,355,355,355,355,0
20231205,174200,1200251622,355,355,355,355,0
20231205,174100,1200251622,355,355,355,355,0
20231205,174000,1200251622,355,355,355,355,0
20231205,173900,1200251622,355,355,355,355,0
20231205,173800,1200251622,355,355,355,355,0
20231205,173700,1200251622,355,355,355,355,0
20231205,173600,1200251622,355,355,355,355,0
20231205,173500,1200251622,355,355,355,355,0
20231205,173400,1200251622,355,355,355,355,0
20231205,173300,1200251622,355,355,355,355,0
20231205,173200,1200251622,355,355,355,355,0
20231205,173100,1200251622,355,355,355,355,0
20231205,173000,1200251622,355,355,355,355,0
20231205,172900,1200251622,355,355,355,355,0
20231205,172800,1200251622,355,355,355,355,0
20231205,172700,1200251622,355,355,355,355,0
20231205,172600,1200251622,355,355,355,355,0
20231205,172500,1200251622,355,355,355,355,0
20231205,172400,1200251622,355,355,355,355,0
20231205,172300,1200251622,355,355,355,355,28570
20231205,172200,1200251622,355,355,355,355,0
20231205,172100,1200251622,355,355,355,355,0
20231205,172000,1200251622,355,355,355,355,0
20231205,171900,1200251622,355,355,355,355,0
20231205,171800,1200251622,355,355,355,355,0
20231205,171700,1200251622,355,355,355,355,0
20231205,171600,1200251622,355,355,355,355,0
20231205,171500,1200251622,355,355,355,355,0
20231205,171400,1200251622,355,355,355,355,0
20231205,171300,1200251622,355,355,355,355,0
20231205,171200,1200251622,355,355,355,355,0
20231205,171100,1200251622,355,355,355,355,0
20231205,171000,1200251622,355,355,355,355,0
20231205,170900,1200251622,355,355,355,355,0
20231205,170800,1200251622,355,355,355,355,0
20231205,170700,1200251622,355,355,355,355,0
20231205,170600,1200251622,355,355,355,355,0
20231205,170500,1200251622,355,355,355,355,0
20231205,170400,1200251622,355,355,355,355,0
20231205,170300,1200251622,355,355,355,355,0
20231205,170200,1200251622,355,355,355,355,0
20231205,170100,1200251622,355,355,355,355,0
20231205,170000,1200251622,355,355,355,355,0
20231205,165900,1200251622,355,355,355,355,0
20231205,165800,1200251622,355,355,355,355,0
20231205,165700,1200251622,355,355,355,355,0
20231205,165600,1200251622,355,355,355,355,0
20231205,165500,1200251622,355,355,355,355,0
20231205,165400,1200251622,355,355,355,355,0
20231205,165300,1200251622,355,355,355,355,28570
20231205,165200,1200251622,355,355,355,355,0
20231205,165100,1200251622,355,355,355,355,0
20231205,165000,1200251622,355,355,355,355,0
20231205,164900,1200251622,355,355,355,355,0
20231205,164800,1200251622,355,355,355,355,0
20231205,164700,1200251622,355,355,355,355,0
20231205,164600,1200251622,355,355,355,355,0
20231205,164500,1200251622,355,355,355,355,0
20231205,164400,1200251622,355,355,355,355,0
20231205,164300,1200251622,355,355,355,355,0
20231205,164200,1200251622,355,355,355,355,0
20231205,164100,1200251622,355,355,355,355,0
20231205,164000,1200251622,355,355,355,355,0
20231205,163900,1200251622,355,355,355,355,0
20231205,163800,1200251622,355,355,355,355,0
20231205,163700,1200251622,355,355,355,355,0
20231205,163600,1200251622,355,355,355,355,0
20231205,163500,1200251622,355,355,355,355,0
20231205,163400,1200251622,355,355,355,355,0
20231205,163300,1200251622,355,355,355,355,0
20231205,163200,1200251622,355,355,355,355,0
20231205,163100,1200251622,355,355,355,355,0
20231205,163000,1200251622,355,355,355,355,0
20231205,162900,1200251622,355,355,355,355,0
20231205,162800,1200251622,355,355,355,355,0
20231205,162700,1200251622,355,355,355,355,0
20231205,162600,1200251622,355,355,355,355,0
20231205,162500,1200251622,355,355,355,355,0
20231205,162400,1200251622,355,355,355,355,0
20231205,162300,1200251622,355,355,355,355,28570
20231205,162200,1200251622,355,355,355,355,0
20231205,162100,1200251622,355,355,355,355,0
20231205,162000,1200251622,355,355,355,355,0
20231205,161900,1200251622,355,355,355,355,0
20231205,161800,1200251622,355,355,355,355,0
20231205,161700,1200251622,355,355,355,355,0
20231205,161600,1200251622,355,355,355,355,0
20231205,161500,1200251622,355,355,355,355,0
20231205,161400,1200251622,355,355,355,355,0
20231205,161300,1200251622,355,355,355,355,0
20231205,161200,1200251622,355,355,355,355,0
20231205,161100,1200251622,355,355,355,355,0
20231205,161000,1200251622,355,355,355,355,0
20231205,160900,1200251622,355,355,355,355,0
20231205,160800,1200251622,355,355,355,355,0
20231205,160700,1200251622,355,355,355,355,0
20231205,160600,1200251622,355,355,355,355,0
20231205,160500,1200251622,355,355,355,355,0
20231205,160400,1200251622,355,355,355,355,0
20231205,160300,1200251622,355,355,355,355,0
20231205,160200,1200251622,355,355,355,355,0
20231205,160100,1200251622,355,355,355,355,0
20231205,160000,1200251622,355,355,355,355,0
20231205,155900,1200251622,355,355,355,355,0
20231205,155800,1200251622,355,355,355,355,0
20231205,155700,1200251622,355,355,355,355,0
20231205,155600,1200251622,355,355,355,355,0
20231205,155500,1200251622,355,355,355,355,0
20231205,155400,1200251622,355,355,355,355,0
20231205,155300,1200251622,355,355,355,355,28570
20231205,155200,1200251622,355,355,355,355,0
20231205,155100,1200251622,355,355,355,355,0
20231205,155000,1200251622,355,355,355,355,0
20231205,154900,1200251622,355,355,355,355,0
20231205,154800,1200251622,355,355,355,355,0
20231205,154700,1200251622,355,355,355,355,0
20231205,154600,1200251622,355,355,355,355,0
20231205,154500,1200251622,355,355,355,355,0
20231205,154400,1200251622,355,355,355,355,0
20231205,154300,1200251622,355,355,355,355,0
20231205,154200,1200251622,355,355,355,355,0
20231205,154100,1200251622,355,355,355,355,0
20231205,154000,1200251622,355,355,355,355,0
20231205,153900,1200251622,355,355,355,355,0
20231205,153800,1200251622,355,355,355,355,0
20231205,153700,1200251622,355,355,355,355,0
20231205,153600,1200251622,355,355,355,355,0
20231205,153500,1200251622,355,355,355,355,0
20231205,153400,1200251622,355,355,355,355,0
20231205,153300,1200251622,355,355,355,355,0
20231205,153200,1200251622,355,355,355,355,0
20231205,153100,1200251622,355,355,355,355,0
20231205,153000,1200251622,355,355,355,355,28570
20231205,152900,1190109272,355,355,355,355,0
20231205,152800,1190109272,355,355,355,355,0
20231205,152700,1190109272,355,355,355,355,0
20231205,152600,1190109272,355,355,355,355,0
20231205,152500,1190109272,355,355,355,355,0
20231205,152400,1190109272,355,355,355,355,0
20231205,152300,1190109272,355,355,355,355,0
20231205,152200,1190109272,355,355,355,355,0
20231205,152100,1190109272,355,355,355,355,0
20231205,152000,1190109272,355,355,355,355,0
20231205,151900,1190109272,355,355,355,354,10090
20231205,151800,1186531324,355,356,356,355,29643
20231205,151700,1176002888,356,356,356,356,2024
20231205,151600,1175282344,356,356,356,355,1065
20231205,151500,1174903205,356,356,356,355,9202
20231205,151400,1171627793,356,355,356,355,4684
20231205,151300,1169961972,355,356,356,355,2647
20231205,151200,1169020132,356,356,356,355,419
20231205,151100,1168871085,355,354,355,354,24859
20231205,151000,1160058071,355,354,355,354,9309
20231205,150900,1156758754,355,355,355,354,2649
20231205,150800,1155818367,355,354,355,354,462
20231205,150700,1155654818,355,354,355,354,5448
20231205,150600,1153726133,354,355,355,354,19214
20231205,150500,1146923368,355,355,355,355,3199
20231205,150400,1145787723,355,354,355,354,503
20231205,150300,1145609458,354,354,354,353,850
20231205,150200,1145308604,353,354,354,353,337
20231205,150100,1145189341,354,354,354,354,4388
20231205,150000,1143635989,353,353,354,353,2219
20231205,145900,1142852582,354,353,354,353,8184
20231205,145800,1139963371,353,353,353,353,2
20231205,145700,1139962665,353,351,353,351,614
20231205,145600,1139746403,352,351,353,351,6148
20231205,145500,1137585825,352,351,353,351,9580
20231205,145400,1134222807,351,352,352,351,89106
20231205,145300,1102946550,351,352,352,351,45110
20231205,145200,1087068137,353,353,353,352,5516
20231205,145100,1085125189,353,354,354,353,1019
20231205,145000,1084765470,354,353,354,353,12
20231205,144900,1084761233,353,353,354,353,7492
20231205,144800,1082116505,354,354,354,354,3011
20231205,144700,1081050611,354,354,354,354,6
20231205,144600,1081048487,354,354,354,353,10121
20231205,144500,1077465654,354,353,354,353,15934
20231205,144400,1071840951,353,354,354,353,509
20231205,144300,1071660965,354,354,354,353,10241
20231205,144200,1068045791,354,354,354,354,341
20231205,144100,1067925077,353,353,353,353,115
20231205,144000,1067884482,354,354,354,353,1027
20231205,143900,1067521944,354,354,354,354,48
20231205,143800,1067504952,353,354,354,353,800
20231205,143700,1067221852,354,354,354,354,444
20231205,143600,1067064676,354,353,354,353,6002
20231205,143500,1064945968,353,353,355,353,364
20231205,143400,1064817410,353,355,355,353,523
20231205,143300,1064632508,355,355,355,355,4
20231205,143200,1064631088,355,355,355,355,38
20231205,143100,1064617598,355,354,355,354,10100
20231205,143000,1061039741,354,354,354,353,2502
20231205,142900,1060154334,353,354,354,353,991
20231205,142800,1059803826,354,354,354,354,870
20231205,142700,1059495846,355,354,355,354,5004
20231205,142600,1057724426,355,355,355,354,4
20231205,142500,1057723008,355,355,355,355,1510
20231205,142400,1057186958,355,355,355,355,90
20231205,142300,1057155008,355,355,355,355,308
20231205,142200,1057045668,355,355,355,355,732
20231205,142100,1056785808,355,354,355,354,8364
20231205,142000,1053817374,354,354,354,354,2000
20231205,141900,1053109374,354,354,355,354,16297
20231205,141800,1047335078,354,354,354,354,100
20231205,141700,1047299678,353,353,353,353,40
20231205,141600,1047285558,353,353,353,353,3000
20231205,141500,1046226558,354,354,354,354,1
20231205,141400,1046226204,353,354,354,353,7809
20231205,141300,1043465778,355,355,355,355,500
20231205,141200,1043288278,355,354,355,354,4220
20231205,141100,1041794277,354,354,354,354,135
20231205,141000,1041746487,354,354,354,354,0
20231205,140900,1041746487,354,355,355,354,2364
20231205,140800,1040908229,355,355,355,355,1
20231205,140700,1040907874,355,355,355,354,10451
20231205,140600,1037207577,355,355,355,355,214
20231205,140500,1037131607,355,355,355,355,700
20231205,140400,1036883107,355,355,355,355,4
20231205,140300,1036881687,355,355,355,355,1001
20231205,140200,1036526332,355,356,356,355,1632
20231205,140100,1035946470,355,355,356,355,3301
20231205,140000,1034771754,356,356,356,356,1642
20231205,135900,1034187202,356,356,356,355,653
20231205,135800,1033955384,356,355,356,355,6046
20231205,135700,1031809053,356,356,356,355,5753
20231205,135600,1029766735,355,355,355,355,0
20231205,135500,1029766735,355,355,356,355,133
20231205,135400,1029719437,356,356,356,355,34
20231205,135300,1029707363,356,356,356,356,18
20231205,135200,1029700955,356,356,356,356,29
20231205,135100,1029690631,356,356,356,356,2
20231205,135000,1029689919,355,355,355,355,4564
20231205,134900,1028069699,356,356,356,356,12
20231205,134800,1028065427,355,356,356,355,1711
20231205,134700,1027457976,355,356,356,355,3093
20231205,134600,1026357735,355,355,355,355,920
20231205,134500,1026031135,354,354,356,354,21072
20231205,134400,1018563244,356,355,356,355,1326
20231205,134300,1018091190,356,355,356,355,12
20231205,134200,1018086924,356,356,356,354,13537
20231205,134100,1013284949,355,356,356,355,344
20231205,134000,1013162486,356,356,356,356,1609
20231205,133900,1012589682,356,355,356,355,3781
20231205,133800,1011247159,356,356,356,355,2812
20231205,133700,1010246196,355,355,355,355,5672
20231205,133600,1008232636,355,355,355,355,10845
20231205,133500,1004382661,355,355,355,355,19581
20231205,133400,997431406,355,354,355,354,2225
20231205,133300,996643550,354,353,354,353,15526
20231205,133200,991153683,354,354,354,353,9282
20231205,133100,987868561,354,354,354,354,10257
20231205,133000,984237583,354,354,354,354,2441
20231205,132900,983373469,354,353,354,353,9803
20231205,132800,979912624,353,354,354,353,3400
20231205,132700,978712124,353,353,353,353,1249
20231205,132600,978271227,353,353,353,353,31815
20231205,132500,967040532,353,353,353,353,37
20231205,132400,967027471,352,354,354,352,4380
20231205,132300,965481550,354,353,354,353,12
20231205,132200,965477313,354,354,354,354,32
20231205,132100,965465985,353,354,354,353,1551
20231205,132000,964918469,353,353,353,353,118
20231205,131900,964876815,354,354,354,354,3625
20231205,131800,963593565,354,354,354,354,110
20231205,131700,963554625,354,354,354,353,303
20231205,131600,963447463,353,353,353,353,18
20231205,131500,963441109,353,353,353,353,3360
20231205,131400,962255029,353,353,354,353,9090
20231205,131300,959046057,352,353,353,352,1458
20231205,131200,958532383,353,353,353,352,2038
20231205,131100,957815005,353,353,353,353,15040
20231205,131000,952505885,353,353,353,353,18
20231205,130900,952499531,353,353,353,353,0
20231205,130800,952499531,353,353,353,353,130
20231205,130700,952453641,352,352,353,352,8011
20231205,130600,949633759,353,352,353,352,1700
20231205,130500,949034659,352,352,352,352,1340
20231205,130400,948562979,352,352,352,352,0
20231205,130300,948562979,352,352,352,352,275
20231205,130200,948466179,353,353,353,353,0
20231205,130100,948466179,353,353,353,352,6005
20231205,130000,946352117,353,353,353,353,994
20231205,125900,946001235,353,353,353,352,22719
20231205,125800,938004105,352,352,352,352,7858
20231205,125700,935238089,352,352,352,352,203
20231205,125600,935166633,353,353,353,353,46
20231205,125500,935150395,353,353,353,353,104
20231205,125400,935113683,353,353,353,352,3055
20231205,125300,934035431,353,353,353,353,111
20231205,125200,933996248,353,353,353,353,1021
20231205,125100,933635835,353,353,353,353,3049
20231205,125000,932559538,353,353,353,353,0
20231205,124900,932559538,353,353,353,353,58
20231205,124800,932539064,353,352,353,352,4502
20231205,124700,930954354,353,353,353,353,1062
20231205,124600,930579468,353,353,353,353,1193
20231205,124500,930158339,353,353,353,352,1065
20231205,124400,929782594,353,352,353,352,567
20231205,124300,929582816,353,353,353,353,14323
20231205,124200,924526797,353,353,353,353,33
20231205,124100,924515148,353,353,353,353,29
20231205,124000,924504911,353,352,353,352,415
20231205,123900,924358417,353,353,353,353,1871
20231205,123800,923697954,353,353,353,353,16
20231205,123700,923692306,352,352,352,352,7362
20231205,123600,921100882,352,352,352,352,1186
20231205,123500,920683410,352,352,352,352,9246
20231205,123400,917428818,352,352,352,352,1657
20231205,123300,916845554,353,353,353,353,13
20231205,123200,916840965,353,353,353,352,23
20231205,123100,916832853,353,352,353,352,2575
20231205,123000,915926378,352,352,353,352,451
20231205,122900,915767425,352,352,352,352,3588
20231205,122800,914504449,352,351,352,351,6141
20231205,122700,912348957,351,351,351,351,887
20231205,122600,912037620,352,352,352,352,481
20231205,122500,911868308,352,351,352,351,1634
20231205,122400,911294734,351,352,352,351,2
20231205,122300,911294031,352,352,352,351,3710
20231205,122200,909990800,351,352,352,351,1001
20231205,122100,909639419,352,351,352,351,864
20231205,122000,909336091,351,351,351,350,6240
20231205,121900,907145914,351,351,352,351,6638
20231205,121800,904815975,352,352,352,351,464
20231205,121700,904652747,352,351,352,351,7
20231205,121600,904650284,352,351,352,351,4170
20231205,121500,903184613,351,351,351,351,549
20231205,121400,902991914,352,352,352,352,105
20231205,121300,902954954,351,352,352,351,747
20231205,121200,902692706,352,352,352,352,3050
20231205,121100,901619106,352,351,352,351,2303
20231205,121000,900810747,351,351,351,351,1491
20231205,120900,900287406,351,351,351,351,213
20231205,120800,900212643,352,352,352,352,530
20231205,120700,900026083,352,352,352,352,1
20231205,120600,900025731,351,352,352,351,4054
20231205,120500,898601725,352,352,352,352,14
20231205,120400,898596797,352,351,352,351,82
20231205,120300,898567992,351,352,352,351,5757
20231205,120200,896541541,352,352,352,352,2602
20231205,120100,895625637,351,351,351,351,110
20231205,120000,895587027,351,351,351,351,3949
20231205,115900,894200928,351,351,351,351,3600
20231205,115800,892937328,352,351,352,351,1156
20231205,115700,892530510,352,352,352,352,75
20231205,115600,892504110,352,352,352,352,284
20231205,115500,892404142,352,351,352,351,339
20231205,115400,892284825,351,351,351,351,29784
20231205,115300,881830641,351,351,351,351,49
20231205,115200,881813442,351,351,351,351,2
20231205,115100,881812740,351,350,351,350,2031
20231205,115000,881099959,351,352,352,351,18201
20231205,114900,874711348,352,351,352,351,11744
20231205,114800,870589197,351,350,351,350,9424
20231205,114700,867281738,350,350,350,350,13638
20231205,114600,862508438,350,351,351,350,1374
20231205,114500,862026204,351,351,351,350,6656
20231205,114400,859690994,351,351,351,351,6762
20231205,114300,857317532,351,352,352,351,4536
20231205,114200,855725057,352,351,352,350,3593
20231205,114100,854465124,351,351,351,350,16307
20231205,114000,848755615,351,350,351,350,795
20231205,113900,848476768,350,351,351,350,1781
20231205,113800,847852375,350,351,351,350,40917
20231205,113700,833526001,351,351,351,351,3850
20231205,113600,832174651,352,352,352,352,300
20231205,113500,832069051,352,352,352,352,990
20231205,113400,831720571,351,352,352,351,2370
20231205,113300,830886529,352,352,352,351,1992
20231205,113200,830187311,352,351,352,351,1016
20231205,113100,829830679,351,353,353,351,10547
20231205,113000,826128594,353,351,353,350,4777
20231205,112900,824452830,353,351,353,351,51
20231205,112800,824434829,350,352,353,350,90700
20231205,112700,792658122,353,353,353,353,2515
20231205,112600,791770327,353,353,353,353,6
20231205,112500,791768209,354,354,354,354,10
20231205,112400,791764669,354,353,354,353,21176
20231205,112300,784289533,353,354,354,353,12513
20231205,112200,779872441,354,353,354,353,9624
20231205,112100,776474973,353,354,354,353,271
20231205,112000,776379040,354,354,354,354,0
20231205,111900,776379040,354,354,354,354,2832
20231205,111800,775376512,353,353,353,353,1
20231205,111700,775376159,354,354,354,353,14484
20231205,111600,770263046,354,353,354,353,535
20231205,111500,770074157,353,354,354,353,1825
20231205,111400,769429922,354,354,354,354,155
20231205,111300,769375052,354,354,354,354,0
20231205,111200,769375052,354,353,354,353,704
20231205,111100,769126336,353,353,354,353,28566
20231205,111000,759042238,353,354,354,353,2446
20231205,110900,758178676,354,354,354,354,1024
20231205,110800,757816180,354,353,354,353,174
20231205,110700,757754748,354,354,354,354,100
20231205,110600,757719348,354,352,354,352,19871
20231205,110500,750711826,352,352,352,352,620
20231205,110400,750493586,352,352,352,352,2842
20231205,110300,749493202,352,351,352,350,53311
20231205,110200,730778538,352,351,352,351,13718
20231205,110100,725963519,352,351,352,351,2568
20231205,110000,725062142,352,352,352,352,79
20231205,105900,725034334,352,353,353,351,3219
20231205,105800,723903035,353,352,353,352,63
20231205,105700,723880850,351,352,353,351,1882
20231205,105600,723218445,352,352,352,352,2290
20231205,105500,722412365,352,352,352,351,17274
20231205,105400,716340000,352,353,353,352,8380
20231205,105300,713390232,352,353,353,352,4390
20231205,105200,711844698,353,352,353,352,357
20231205,105100,711719027,352,353,353,352,1100
20231205,105000,711331027,353,353,354,353,440
20231205,104900,711175706,353,353,353,353,0
20231205,104800,711175706,353,353,353,353,4052
20231205,104700,709745350,354,354,354,354,2911
20231205,104600,708714856,354,354,354,354,2395
20231205,104500,707867026,354,353,354,353,2
20231205,104400,707866319,352,352,352,352,300
20231205,104300,707760719,354,354,354,353,1305
20231205,104200,707298849,353,353,353,352,9399
20231205,104100,703987802,353,353,353,352,12570
20231205,104000,699552628,353,353,353,353,9
20231205,103900,699549451,353,353,353,353,59
20231205,103800,699528624,353,352,353,352,16515
20231205,103700,693714486,352,352,352,351,16742
20231205,103600,687831104,352,351,352,351,3590
20231205,103500,686571011,351,351,352,351,426
20231205,103400,686421232,352,351,352,351,8928
20231205,103300,683286656,351,352,352,351,95
20231205,103200,683253259,353,353,353,352,5112
20231205,103100,681453723,353,352,353,352,3144
20231205,103000,680346929,352,352,353,352,14007
20231205,102900,675416462,352,351,353,351,44
20231205,102800,675400983,352,353,353,352,64849
20231205,102700,652572940,353,352,353,352,9356
20231205,102600,649271772,352,353,354,352,25243
20231205,102500,640363656,354,354,354,354,0
20231205,102400,640363656,354,354,354,354,1900
20231205,102300,639691056,354,354,354,352,2911
20231205,102200,638662564,354,352,354,352,13
20231205,102100,638657986,354,354,354,354,12
20231205,102000,638653738,354,353,354,352,3730
20231205,101900,637338805,353,354,354,352,2058
20231205,101800,636612303,352,353,354,352,35826
20231205,101700,623980497,354,354,354,353,10153
20231205,101600,620396385,353,353,353,353,10272
20231205,101500,616770369,353,353,353,352,15297
20231205,101400,611371451,353,353,353,352,13460
20231205,101300,606631789,353,352,353,352,5289
20231205,101200,604769399,352,353,353,352,2931
20231205,101100,603736686,353,353,353,353,924
20231205,101000,603410514,353,354,354,353,1652
20231205,100900,602825924,354,353,354,353,524
20231205,100800,602640951,352,353,353,352,10019
20231205,100700,599114256,354,355,355,349,350362
20231205,100600,475941839,356,356,356,355,6979
20231205,100500,473461264,355,355,356,355,5433
20231205,100400,471532517,355,355,356,355,8757
20231205,100300,468423772,356,356,356,356,220
20231205,100200,468345452,356,355,356,355,733
20231205,100100,468085118,356,356,356,355,1934
20231205,100000,467397425,356,356,356,356,1377
20231205,095900,466907213,356,356,356,355,1334
20231205,095800,466432609,355,354,356,354,51905
20231205,095700,448005505,354,354,354,354,9268
20231205,095600,444724633,355,355,355,355,14
20231205,095500,444719663,355,355,355,354,2941
20231205,095400,443675609,355,355,355,354,449
20231205,095300,443516314,354,356,356,354,1920
20231205,095200,442834724,355,355,355,355,287
20231205,095100,442732839,355,355,355,355,666
20231205,095000,442496409,355,354,356,354,3518
20231205,094900,441247700,354,355,355,354,1884
20231205,094800,440580754,354,355,355,354,13676
20231205,094700,435739342,355,355,355,354,4513
20231205,094600,434138227,355,354,355,353,2899
20231205,094500,433111954,354,354,354,353,8626
20231205,094400,430063124,354,354,354,353,10996
20231205,094300,426171540,354,354,354,353,2773
20231205,094200,425190899,354,354,354,354,1617
20231205,094100,424618481,354,353,354,353,7512
20231205,094000,421963746,354,354,354,354,870
20231205,093900,421655766,354,353,354,353,8502
20231205,093800,418649994,353,352,353,352,3364
20231205,093700,417465832,353,352,353,352,700
20231205,093600,417219390,352,353,353,352,5013
20231205,093500,415453493,353,353,353,352,1419
20231205,093400,414953916,353,353,354,353,155
20231205,093300,414899191,354,353,354,353,11318
20231205,093200,410903478,352,352,353,352,10980
20231205,093100,407037418,352,353,353,352,16388
20231205,093000,401264547,353,353,353,353,29002
20231205,092900,391026841,353,352,353,352,874
20231205,092800,390718716,352,353,353,352,11679
20231205,092700,386603920,352,353,353,352,2274
20231205,092600,385803226,353,354,354,352,17269
20231205,092500,379708962,354,354,354,353,518
20231205,092400,379525603,354,353,354,353,186
20231205,092300,379459909,354,354,354,353,1329
20231205,092200,378990240,354,354,354,352,26569
20231205,092100,369612385,354,354,354,352,3584
20231205,092000,368348484,354,354,354,353,1937
20231205,091900,367664500,354,354,354,352,25395
20231205,091800,358712539,354,351,354,351,9400
20231205,091700,355403903,351,353,354,351,50779
20231205,091600,337524307,353,354,354,353,51561
20231205,091500,319315583,354,356,357,354,38052
20231205,091400,305823581,357,358,358,356,8202
20231205,091300,302901981,356,358,359,356,23878
20231205,091200,294373004,358,359,359,357,23708
20231205,091100,285876851,358,359,360,357,16463
20231205,091000,279973087,359,360,360,358,18110
20231205,090900,273488243,360,360,360,359,19128
20231205,090800,266617586,360,361,362,358,71573
20231205,090700,240837437,361,361,361,359,25825
20231205,090600,231537582,361,362,362,359,87640
20231205,090500,199935746,362,358,362,358,155856
20231205,090400,143778467,359,359,360,356,33797
20231205,090300,131676131,356,356,357,354,59739
20231205,090200,110445735,356,359,359,355,15011
20231205,090100,105097396,359,361,361,355,96963
20231205,090000,70247818,361,367,367,361,189137