KissMeData/152550/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,202100,612581315,354,354,354,354,28280
20231208,202000,612581315,354,354,354,354,0
20231208,201900,612581315,354,354,354,354,0
20231208,201800,612581315,354,354,354,354,0
20231208,201700,612581315,354,354,354,354,0
20231208,201600,612581315,354,354,354,354,0
20231208,201500,612581315,354,354,354,354,0
20231208,201400,612581315,354,354,354,354,0
20231208,201300,612581315,354,354,354,354,0
20231208,201200,612581315,354,354,354,354,0
20231208,201100,612581315,354,354,354,354,0
20231208,201000,612581315,354,354,354,354,0
20231208,200900,612581315,354,354,354,354,0
20231208,200800,612581315,354,354,354,354,0
20231208,200700,612581315,354,354,354,354,0
20231208,200600,612581315,354,354,354,354,0
20231208,200500,612581315,354,354,354,354,0
20231208,200400,612581315,354,354,354,354,0
20231208,200300,612581315,354,354,354,354,0
20231208,200200,612581315,354,354,354,354,0
20231208,200100,612581315,354,354,354,354,0
20231208,200000,612581315,354,354,354,354,0
20231208,195900,612581315,354,354,354,354,0
20231208,195800,612581315,354,354,354,354,0
20231208,195700,612581315,354,354,354,354,0
20231208,195600,612581315,354,354,354,354,0
20231208,195500,612581315,354,354,354,354,0
20231208,195400,612581315,354,354,354,354,0
20231208,195300,612581315,354,354,354,354,0
20231208,195200,612581315,354,354,354,354,0
20231208,195100,612581315,354,354,354,354,28280
20231208,195000,612581315,354,354,354,354,0
20231208,194900,612581315,354,354,354,354,0
20231208,194800,612581315,354,354,354,354,0
20231208,194700,612581315,354,354,354,354,0
20231208,194600,612581315,354,354,354,354,0
20231208,194500,612581315,354,354,354,354,0
20231208,194400,612581315,354,354,354,354,0
20231208,194300,612581315,354,354,354,354,0
20231208,194200,612581315,354,354,354,354,0
20231208,194100,612581315,354,354,354,354,0
20231208,194000,612581315,354,354,354,354,0
20231208,193900,612581315,354,354,354,354,0
20231208,193800,612581315,354,354,354,354,0
20231208,193700,612581315,354,354,354,354,0
20231208,193600,612581315,354,354,354,354,0
20231208,193500,612581315,354,354,354,354,0
20231208,193400,612581315,354,354,354,354,0
20231208,193300,612581315,354,354,354,354,0
20231208,193200,612581315,354,354,354,354,0
20231208,193100,612581315,354,354,354,354,0
20231208,193000,612581315,354,354,354,354,0
20231208,192900,612581315,354,354,354,354,0
20231208,192800,612581315,354,354,354,354,0
20231208,192700,612581315,354,354,354,354,0
20231208,192600,612581315,354,354,354,354,0
20231208,192500,612581315,354,354,354,354,0
20231208,192400,612581315,354,354,354,354,0
20231208,192300,612581315,354,354,354,354,0
20231208,192200,612581315,354,354,354,354,0
20231208,192100,612581315,354,354,354,354,28280
20231208,192000,612581315,354,354,354,354,0
20231208,191900,612581315,354,354,354,354,0
20231208,191800,612581315,354,354,354,354,0
20231208,191700,612581315,354,354,354,354,0
20231208,191600,612581315,354,354,354,354,0
20231208,191500,612581315,354,354,354,354,0
20231208,191400,612581315,354,354,354,354,0
20231208,191300,612581315,354,354,354,354,0
20231208,191200,612581315,354,354,354,354,0
20231208,191100,612581315,354,354,354,354,0
20231208,191000,612581315,354,354,354,354,0
20231208,190900,612581315,354,354,354,354,0
20231208,190800,612581315,354,354,354,354,0
20231208,190700,612581315,354,354,354,354,0
20231208,190600,612581315,354,354,354,354,0
20231208,190500,612581315,354,354,354,354,0
20231208,190400,612581315,354,354,354,354,0
20231208,190300,612581315,354,354,354,354,0
20231208,190200,612581315,354,354,354,354,0
20231208,190100,612581315,354,354,354,354,0
20231208,190000,612581315,354,354,354,354,0
20231208,185900,612581315,354,354,354,354,0
20231208,185800,612581315,354,354,354,354,0
20231208,185700,612581315,354,354,354,354,0
20231208,185600,612581315,354,354,354,354,0
20231208,185500,612581315,354,354,354,354,0
20231208,185400,612581315,354,354,354,354,0
20231208,185300,612581315,354,354,354,354,0
20231208,185200,612581315,354,354,354,354,0
20231208,185100,612581315,354,354,354,354,28280
20231208,185000,612581315,354,354,354,354,0
20231208,184900,612581315,354,354,354,354,0
20231208,184800,612581315,354,354,354,354,0
20231208,184700,612581315,354,354,354,354,0
20231208,184600,612581315,354,354,354,354,0
20231208,184500,612581315,354,354,354,354,0
20231208,184400,612581315,354,354,354,354,0
20231208,184300,612581315,354,354,354,354,0
20231208,184200,612581315,354,354,354,354,0
20231208,184100,612581315,354,354,354,354,0
20231208,184000,612581315,354,354,354,354,0
20231208,183900,612581315,354,354,354,354,0
20231208,183800,612581315,354,354,354,354,0
20231208,183700,612581315,354,354,354,354,0
20231208,183600,612581315,354,354,354,354,0
20231208,183500,612581315,354,354,354,354,0
20231208,183400,612581315,354,354,354,354,0
20231208,183300,612581315,354,354,354,354,0
20231208,183200,612581315,354,354,354,354,0
20231208,183100,612581315,354,354,354,354,0
20231208,183000,612581315,354,354,354,354,0
20231208,182900,612581315,354,354,354,354,0
20231208,182800,612581315,354,354,354,354,0
20231208,182700,612581315,354,354,354,354,0
20231208,182600,612581315,354,354,354,354,0
20231208,182500,612581315,354,354,354,354,0
20231208,182400,612581315,354,354,354,354,0
20231208,182300,612581315,354,354,354,354,0
20231208,182200,612581315,354,354,354,354,0
20231208,182100,612581315,354,354,354,354,28280
20231208,182000,612581315,354,354,354,354,0
20231208,181900,612581315,354,354,354,354,0
20231208,181800,612581315,354,354,354,354,0
20231208,181700,612581315,354,354,354,354,0
20231208,181600,612581315,354,354,354,354,0
20231208,181500,612581315,354,354,354,354,0
20231208,181400,612581315,354,354,354,354,0
20231208,181300,612581315,354,354,354,354,0
20231208,181200,612581315,354,354,354,354,0
20231208,181100,612581315,354,354,354,354,0
20231208,181000,612581315,354,354,354,354,0
20231208,180900,612581315,354,354,354,354,0
20231208,180800,612581315,354,354,354,354,0
20231208,180700,612581315,354,354,354,354,0
20231208,180600,612581315,354,354,354,354,0
20231208,180500,612581315,354,354,354,354,0
20231208,180400,612581315,354,354,354,354,0
20231208,180300,612581315,354,354,354,354,0
20231208,180200,612581315,354,354,354,354,0
20231208,180100,612581315,354,354,354,354,0
20231208,180000,612581315,354,354,354,354,0
20231208,175900,612581315,354,354,354,354,0
20231208,175800,612581315,354,354,354,354,0
20231208,175700,612581315,354,354,354,354,0
20231208,175600,612581315,354,354,354,354,0
20231208,175500,612581315,354,354,354,354,0
20231208,175400,612581315,354,354,354,354,0
20231208,175300,612581315,354,354,354,354,0
20231208,175200,612581315,354,354,354,354,0
20231208,175100,612581315,354,354,354,354,28280
20231208,175000,612581315,354,354,354,354,0
20231208,174900,612581315,354,354,354,354,0
20231208,174800,612581315,354,354,354,354,0
20231208,174700,612581315,354,354,354,354,0
20231208,174600,612581315,354,354,354,354,0
20231208,174500,612581315,354,354,354,354,0
20231208,174400,612581315,354,354,354,354,0
20231208,174300,612581315,354,354,354,354,0
20231208,174200,612581315,354,354,354,354,0
20231208,174100,612581315,354,354,354,354,0
20231208,174000,612581315,354,354,354,354,0
20231208,173900,612581315,354,354,354,354,0
20231208,173800,612581315,354,354,354,354,0
20231208,173700,612581315,354,354,354,354,0
20231208,173600,612581315,354,354,354,354,0
20231208,173500,612581315,354,354,354,354,0
20231208,173400,612581315,354,354,354,354,0
20231208,173300,612581315,354,354,354,354,0
20231208,173200,612581315,354,354,354,354,0
20231208,173100,612581315,354,354,354,354,0
20231208,173000,612581315,354,354,354,354,0
20231208,172900,612581315,354,354,354,354,0
20231208,172800,612581315,354,354,354,354,0
20231208,172700,612581315,354,354,354,354,0
20231208,172600,612581315,354,354,354,354,0
20231208,172500,612581315,354,354,354,354,0
20231208,172400,612581315,354,354,354,354,0
20231208,172300,612581315,354,354,354,354,0
20231208,172200,612581315,354,354,354,354,0
20231208,172100,612581315,354,354,354,354,28280
20231208,172000,612581315,354,354,354,354,0
20231208,171900,612581315,354,354,354,354,0
20231208,171800,612581315,354,354,354,354,0
20231208,171700,612581315,354,354,354,354,0
20231208,171600,612581315,354,354,354,354,0
20231208,171500,612581315,354,354,354,354,0
20231208,171400,612581315,354,354,354,354,0
20231208,171300,612581315,354,354,354,354,0
20231208,171200,612581315,354,354,354,354,0
20231208,171100,612581315,354,354,354,354,0
20231208,171000,612581315,354,354,354,354,0
20231208,170900,612581315,354,354,354,354,0
20231208,170800,612581315,354,354,354,354,0
20231208,170700,612581315,354,354,354,354,0
20231208,170600,612581315,354,354,354,354,0
20231208,170500,612581315,354,354,354,354,0
20231208,170400,612581315,354,354,354,354,0
20231208,170300,612581315,354,354,354,354,0
20231208,170200,612581315,354,354,354,354,0
20231208,170100,612581315,354,354,354,354,0
20231208,170000,612581315,354,354,354,354,0
20231208,165900,612581315,354,354,354,354,0
20231208,165800,612581315,354,354,354,354,0
20231208,165700,612581315,354,354,354,354,0
20231208,165600,612581315,354,354,354,354,0
20231208,165500,612581315,354,354,354,354,0
20231208,165400,612581315,354,354,354,354,0
20231208,165300,612581315,354,354,354,354,0
20231208,165200,612581315,354,354,354,354,0
20231208,165100,612581315,354,354,354,354,28280
20231208,165000,612581315,354,354,354,354,0
20231208,164900,612581315,354,354,354,354,0
20231208,164800,612581315,354,354,354,354,0
20231208,164700,612581315,354,354,354,354,0
20231208,164600,612581315,354,354,354,354,0
20231208,164500,612581315,354,354,354,354,0
20231208,164400,612581315,354,354,354,354,0
20231208,164300,612581315,354,354,354,354,0
20231208,164200,612581315,354,354,354,354,0
20231208,164100,612581315,354,354,354,354,0
20231208,164000,612581315,354,354,354,354,0
20231208,163900,612581315,354,354,354,354,0
20231208,163800,612581315,354,354,354,354,0
20231208,163700,612581315,354,354,354,354,0
20231208,163600,612581315,354,354,354,354,0
20231208,163500,612581315,354,354,354,354,0
20231208,163400,612581315,354,354,354,354,0
20231208,163300,612581315,354,354,354,354,0
20231208,163200,612581315,354,354,354,354,0
20231208,163100,612581315,354,354,354,354,0
20231208,163000,612581315,354,354,354,354,0
20231208,162900,612581315,354,354,354,354,0
20231208,162800,612581315,354,354,354,354,0
20231208,162700,612581315,354,354,354,354,0
20231208,162600,612581315,354,354,354,354,0
20231208,162500,612581315,354,354,354,354,0
20231208,162400,612581315,354,354,354,354,0
20231208,162300,612581315,354,354,354,354,0
20231208,162200,612581315,354,354,354,354,0
20231208,162100,612581315,354,354,354,354,28280
20231208,162000,612581315,354,354,354,354,0
20231208,161900,612581315,354,354,354,354,0
20231208,161800,612581315,354,354,354,354,0
20231208,161700,612581315,354,354,354,354,0
20231208,161600,612581315,354,354,354,354,0
20231208,161500,612581315,354,354,354,354,0
20231208,161400,612581315,354,354,354,354,0
20231208,161300,612581315,354,354,354,354,0
20231208,161200,612581315,354,354,354,354,0
20231208,161100,612581315,354,354,354,354,0
20231208,161000,612581315,354,354,354,354,0
20231208,160900,612581315,354,354,354,354,0
20231208,160800,612581315,354,354,354,354,0
20231208,160700,612581315,354,354,354,354,0
20231208,160600,612581315,354,354,354,354,0
20231208,160500,612581315,354,354,354,354,0
20231208,160400,612581315,354,354,354,354,0
20231208,160300,612581315,354,354,354,354,0
20231208,160200,612581315,354,354,354,354,0
20231208,160100,612581315,354,354,354,354,0
20231208,160000,612581315,354,354,354,354,0
20231208,155900,612581315,354,354,354,354,0
20231208,155800,612581315,354,354,354,354,0
20231208,155700,612581315,354,354,354,354,0
20231208,155600,612581315,354,354,354,354,0
20231208,155500,612581315,354,354,354,354,0
20231208,155400,612581315,354,354,354,354,0
20231208,155300,612581315,354,354,354,354,0
20231208,155200,612581315,354,354,354,354,0
20231208,155100,612581315,354,354,354,354,28280
20231208,155000,612581315,354,354,354,354,0
20231208,154900,612581315,354,354,354,354,0
20231208,154800,612581315,354,354,354,354,0
20231208,154700,612581315,354,354,354,354,0
20231208,154600,612581315,354,354,354,354,0
20231208,154500,612581315,354,354,354,354,0
20231208,154400,612581315,354,354,354,354,0
20231208,154300,612581315,354,354,354,354,0
20231208,154200,612581315,354,354,354,354,0
20231208,154100,612581315,354,354,354,354,0
20231208,154000,612581315,354,354,354,354,0
20231208,153900,612581315,354,354,354,354,0
20231208,153800,612581315,354,354,354,354,0
20231208,153700,612581315,354,354,354,354,0
20231208,153600,612581315,354,354,354,354,0
20231208,153500,612581315,354,354,354,354,0
20231208,153400,612581315,354,354,354,354,0
20231208,153300,612581315,354,354,354,354,0
20231208,153200,612581315,354,354,354,354,0
20231208,153100,612581315,354,354,354,354,0
20231208,153000,612581315,354,354,354,354,28280
20231208,152900,602570195,354,354,354,354,0
20231208,152800,602570195,354,354,354,354,0
20231208,152700,602570195,354,354,354,354,0
20231208,152600,602570195,354,354,354,354,0
20231208,152500,602570195,354,354,354,354,0
20231208,152400,602570195,354,354,354,354,0
20231208,152300,602570195,354,354,354,354,0
20231208,152200,602570195,354,354,354,354,0
20231208,152100,602570195,354,354,354,354,0
20231208,152000,602570195,354,354,354,354,0
20231208,151900,602570195,354,354,354,353,2131
20231208,151800,601816051,354,354,354,353,1525
20231208,151700,601276822,353,354,354,353,10520
20231208,151600,597558162,354,354,354,354,3
20231208,151500,597557100,353,354,354,353,17113
20231208,151400,591516205,354,353,354,353,6500
20231208,151300,589215305,354,355,355,353,13833
20231208,151200,584317489,354,354,354,354,4395
20231208,151100,582761659,354,354,354,354,221
20231208,151000,582683425,354,354,354,354,379
20231208,150900,582549259,354,354,354,354,714
20231208,150800,582296503,354,354,355,354,6500
20231208,150700,579994303,355,354,355,354,10369
20231208,150600,576316584,354,354,355,354,6475
20231208,150500,574024428,354,354,354,354,13997
20231208,150400,569069490,354,354,354,354,2915
20231208,150300,568037580,354,355,355,354,3611
20231208,150200,566758776,355,354,355,354,1175
20231208,150100,566342660,354,355,355,354,14275
20231208,150000,561288912,354,355,355,354,7937
20231208,145900,558479163,355,355,355,355,860
20231208,145800,558173863,355,355,355,354,869
20231208,145700,557865768,355,355,355,355,78
20231208,145600,557838078,354,354,354,354,24
20231208,145500,557829582,355,355,355,355,587
20231208,145400,557621197,355,355,355,354,9537
20231208,145300,554235565,355,355,355,354,2721
20231208,145200,553269615,354,354,354,354,8
20231208,145100,553266783,354,354,354,354,7468
20231208,145000,550623111,355,355,355,355,2781
20231208,144900,549635856,355,355,355,355,95
20231208,144800,549602131,354,355,355,354,3517
20231208,144700,548356945,355,355,355,355,4406
20231208,144600,546792815,355,354,355,354,2784
20231208,144500,545807278,354,355,355,354,121
20231208,144400,545764386,355,355,355,355,0
20231208,144300,545764386,355,355,355,355,1601
20231208,144200,545196031,354,354,354,354,11
20231208,144100,545192137,354,354,354,354,2001
20231208,144000,544483783,355,355,355,355,1838
20231208,143900,543831293,355,355,355,355,400
20231208,143800,543689293,355,355,355,355,8400
20231208,143700,540707293,354,355,355,354,1406
20231208,143600,540209568,354,354,354,354,0
20231208,143500,540209568,354,355,355,354,12756
20231208,143400,535693622,355,355,355,355,3873
20231208,143300,534318707,355,355,355,355,1076
20231208,143200,533936727,355,355,355,354,515
20231208,143100,533754402,354,354,354,354,0
20231208,143000,533754402,354,354,354,354,320
20231208,142900,533641122,354,354,354,354,1401
20231208,142800,533145168,354,355,355,354,110
20231208,142700,533106188,355,355,355,355,120
20231208,142600,533063588,355,355,355,355,2864
20231208,142500,532046868,355,355,355,355,3
20231208,142400,532045803,354,354,354,354,1000
20231208,142300,531691803,354,354,355,354,12
20231208,142200,531687554,354,354,354,354,30030
20231208,142100,521056934,354,354,354,354,14
20231208,142000,521051978,354,353,354,353,22216
20231208,141900,513209729,353,353,353,353,57
20231208,141800,513189608,353,353,353,353,84
20231208,141700,513159956,352,352,352,352,486
20231208,141600,512988884,352,352,352,352,445
20231208,141500,512832244,353,353,353,353,129
20231208,141400,512786707,353,353,353,353,10
20231208,141300,512783177,353,353,353,353,20001
20231208,141200,505722824,353,353,353,353,7
20231208,141100,505720353,353,353,353,353,0
20231208,141000,505720353,353,353,353,353,0
20231208,140900,505720353,353,353,353,352,2884
20231208,140800,504703601,353,353,353,353,2000
20231208,140700,503997601,353,352,353,352,5507
20231208,140600,502054137,353,353,353,353,2000
20231208,140500,501348137,352,352,352,352,502
20231208,140400,501171433,352,352,352,352,326
20231208,140300,501056681,353,353,353,353,35
20231208,140200,501044326,353,353,353,352,48
20231208,140100,501027404,353,353,353,353,20
20231208,140000,501020344,353,353,353,353,0
20231208,135900,501020344,353,353,353,353,1
20231208,135800,501019991,353,353,353,353,0
20231208,135700,501019991,353,353,353,353,5775
20231208,135600,498981416,353,353,353,353,0
20231208,135500,498981416,353,353,353,353,4213
20231208,135400,497494227,353,353,353,353,230
20231208,135300,497413037,353,353,353,353,6
20231208,135200,497410919,353,353,353,353,21
20231208,135100,497403506,353,353,353,352,6720
20231208,135000,495038045,352,352,352,352,0
20231208,134900,495038045,352,353,353,352,1113
20231208,134800,494645269,353,352,353,352,1880
20231208,134700,493981829,352,352,352,352,3654
20231208,134600,492695621,352,352,352,352,6341
20231208,134500,490463589,353,353,353,353,122
20231208,134400,490420523,354,352,354,352,821
20231208,134300,490131201,352,352,354,352,3005
20231208,134200,489073439,354,354,354,354,3
20231208,134100,489072377,354,354,354,354,0
20231208,134000,489072377,354,352,354,352,184
20231208,133900,489007581,354,354,354,354,318
20231208,133800,488895009,354,353,354,353,39
20231208,133700,488881220,353,353,353,352,536
20231208,133600,488692366,353,354,354,353,131
20231208,133500,488645993,354,353,354,353,850
20231208,133400,488345527,353,353,353,353,1002
20231208,133300,487991821,353,352,353,352,8146
20231208,133200,485120083,353,353,353,353,0
20231208,133100,485120083,353,352,353,352,1087
20231208,133000,484737260,352,353,353,352,1360
20231208,132900,484258180,353,353,353,353,0
20231208,132800,484258180,353,353,353,353,300
20231208,132700,484152280,353,353,353,353,200
20231208,132600,484081680,353,352,353,352,425
20231208,132500,483931665,351,351,351,351,9
20231208,132400,483928506,351,352,352,351,700
20231208,132300,483682798,351,351,351,351,0
20231208,132200,483682798,351,351,351,351,8000
20231208,132100,480874798,351,351,351,351,696
20231208,132000,480630502,351,352,353,351,14004
20231208,131900,475706822,352,352,352,352,2822
20231208,131800,474713478,352,352,352,352,0
20231208,131700,474713478,352,352,352,352,676
20231208,131600,474475526,352,352,352,352,3
20231208,131500,474474470,352,352,352,352,1496
20231208,131400,473947878,352,352,352,352,7103
20231208,131300,471447622,352,352,352,352,0
20231208,131200,471447622,352,353,353,352,610
20231208,131100,471232792,352,352,352,352,0
20231208,131000,471232792,352,352,352,352,50
20231208,130900,471215192,352,352,352,352,500
20231208,130800,471039192,353,353,353,352,98
20231208,130700,471004694,352,352,352,352,8089
20231208,130600,468157366,352,352,352,352,157
20231208,130500,468102102,351,351,351,351,373
20231208,130400,467971179,351,351,351,351,24062
20231208,130300,459525417,351,352,352,351,1900
20231208,130200,458857517,352,352,352,352,1
20231208,130100,458857165,352,351,352,351,501
20231208,130000,458681313,351,352,352,351,22499
20231208,125900,450783658,352,352,352,352,238
20231208,125800,450699882,352,351,352,351,310
20231208,125700,450590832,351,352,352,351,3494
20231208,125600,449360965,352,352,352,352,281
20231208,125500,449262053,352,352,352,352,1600
20231208,125400,448698853,352,352,352,352,5193
20231208,125300,446870917,352,352,352,352,1042
20231208,125200,446504133,352,352,352,352,90
20231208,125100,446472453,352,352,352,352,709
20231208,125000,446222885,351,351,352,351,3507
20231208,124900,444991923,351,351,351,351,6000
20231208,124800,442885923,351,351,351,351,1322
20231208,124700,442421901,352,352,352,351,144
20231208,124600,442371252,352,352,352,352,274
20231208,124500,442274804,352,352,352,351,1465
20231208,124400,441760530,351,352,352,351,102179
20231208,124300,405895691,352,352,352,351,4032
20231208,124200,404477427,352,352,352,352,764
20231208,124100,404208499,352,351,352,351,2521
20231208,124000,403323621,351,351,352,351,1233
20231208,123900,402890768,351,351,351,351,51
20231208,123800,402872867,352,352,352,352,1024
20231208,123700,402512419,352,352,352,352,6136
20231208,123600,400352547,352,352,352,351,27972
20231208,123500,390506903,352,352,352,352,2050
20231208,123400,389785303,352,352,352,352,2000
20231208,123300,389081303,352,352,352,352,4200
20231208,123200,387602903,352,352,352,352,2
20231208,123100,387602199,352,352,352,351,23799
20231208,123000,379237681,352,352,352,352,14230
20231208,122900,374228721,352,352,352,352,301
20231208,122800,374122769,351,352,352,351,4535
20231208,122700,372527733,352,352,352,352,130
20231208,122600,372481973,352,352,352,351,814
20231208,122500,372195454,352,352,352,352,509
20231208,122400,372016286,352,352,352,352,41
20231208,122300,372001854,352,352,352,352,100
20231208,122200,371966654,351,351,351,351,437
20231208,122100,371813267,351,351,351,351,5230
20231208,122000,369977537,351,351,351,351,2130
20231208,121900,369229907,351,352,352,351,14050
20231208,121800,364298307,352,352,352,352,39
20231208,121700,364284579,351,351,351,351,8
20231208,121600,364281771,351,351,351,351,0
20231208,121500,364281771,351,352,352,351,7466
20231208,121400,361654239,352,352,352,352,500
20231208,121300,361478239,353,353,353,353,29
20231208,121200,361468002,353,352,353,352,2447
20231208,121100,360606649,353,352,353,351,1739
20231208,121000,359995518,352,352,352,352,46
20231208,120900,359979326,352,352,352,352,13044
20231208,120800,355387838,352,352,352,352,700
20231208,120700,355141438,351,351,351,351,0
20231208,120600,355141438,351,351,351,351,1
20231208,120500,355141087,352,352,352,352,2102
20231208,120400,354401183,351,351,351,351,2921
20231208,120300,353375912,351,351,351,350,8490
20231208,120200,350398913,351,351,352,351,14251
20231208,120100,345396811,351,351,351,351,238
20231208,120000,345313273,352,352,352,352,21
20231208,115900,345305881,352,351,352,351,2610
20231208,115800,344389764,351,351,351,351,15394
20231208,115700,338986470,352,352,352,352,45
20231208,115600,338970630,352,352,352,352,1500
20231208,115500,338442630,351,352,352,351,2483
20231208,115400,337570347,351,352,352,351,241
20231208,115300,337485535,351,351,351,351,0
20231208,115200,337485535,351,351,351,351,6280
20231208,115100,335281255,351,351,351,351,0
20231208,115000,335281255,351,351,351,351,0
20231208,114900,335281255,351,351,351,351,200
20231208,114800,335211055,351,351,351,351,2000
20231208,114700,334509055,351,351,351,351,419
20231208,114600,334361986,351,351,351,351,5684
20231208,114500,332366902,351,352,352,351,6933
20231208,114400,329930589,352,352,352,352,103
20231208,114300,329894333,352,353,353,352,2672
20231208,114200,328953717,353,353,353,353,0
20231208,114100,328953717,353,353,353,353,77
20231208,114000,328926536,353,353,353,353,0
20231208,113900,328926536,353,353,353,353,1
20231208,113800,328926183,353,352,353,351,374
20231208,113700,328794489,352,352,352,352,1130
20231208,113600,328396729,353,353,353,353,4019
20231208,113500,326978022,351,351,351,351,0
20231208,113400,326978022,351,351,351,351,5000
20231208,113300,325223022,353,352,353,352,16420
20231208,113200,319430553,352,351,352,351,2009
20231208,113100,318725385,351,351,351,351,2018
20231208,113000,318017067,351,352,352,351,2351
20231208,112900,317191856,351,351,351,351,1766
20231208,112800,316571990,351,352,352,351,2592
20231208,112700,315661606,352,352,352,352,1
20231208,112600,315661254,352,351,352,351,123
20231208,112500,315617959,352,352,352,352,250
20231208,112400,315529959,352,352,352,352,0
20231208,112300,315529959,352,352,352,351,5031
20231208,112200,313763052,352,352,352,352,1501
20231208,112100,313234700,352,352,352,352,0
20231208,112000,313234700,352,352,352,352,663
20231208,111900,313001324,352,352,352,352,255
20231208,111800,312911564,351,351,351,351,25
20231208,111700,312902789,351,351,351,351,0
20231208,111600,312902789,351,351,351,351,4907
20231208,111500,311180432,351,351,351,351,160
20231208,111400,311124272,351,351,351,351,252
20231208,111300,311035820,351,351,351,351,87
20231208,111200,311005283,351,352,352,351,16519
20231208,111100,305207108,351,352,352,351,375
20231208,111000,305075133,351,352,352,351,1033
20231208,110900,304711523,352,352,352,351,1414
20231208,110800,304213798,352,351,352,351,1154
20231208,110700,303808590,352,352,352,351,5216
20231208,110600,301977770,351,352,352,351,7486
20231208,110500,299349142,352,352,352,352,1405
20231208,110400,298854582,352,352,352,352,503
20231208,110300,298677526,352,352,352,352,2776
20231208,110200,297700374,351,352,352,351,5255
20231208,110100,295853614,351,352,352,351,35555
20231208,110000,283372651,352,352,352,352,120350
20231208,105900,241009451,352,352,352,352,35492
20231208,105800,228516267,353,352,353,352,6508
20231208,105700,226225193,352,353,353,352,3456
20231208,105600,225005481,353,353,353,353,500
20231208,105500,224828981,353,353,353,353,8
20231208,105400,224826157,352,353,353,352,6398
20231208,105300,222573998,353,353,353,353,37
20231208,105200,222560937,352,353,353,352,8114
20231208,105100,219704515,352,353,353,352,312
20231208,105000,219594498,353,353,353,353,265
20231208,104900,219500953,353,352,353,352,87
20231208,104800,219470276,352,353,353,352,5044
20231208,104700,217694614,353,352,353,352,5061
20231208,104600,215913081,352,353,353,352,4728
20231208,104500,214247892,353,353,354,353,1931
20231208,104400,213565019,354,354,354,354,1031
20231208,104300,213200045,354,353,354,353,192
20231208,104200,213132268,353,354,354,353,1810
20231208,104100,212493337,354,353,354,353,2836
20231208,104000,211492182,353,353,354,353,5333
20231208,103900,209607133,354,354,354,354,3020
20231208,103800,208538053,354,354,354,354,135
20231208,103700,208490263,354,354,354,353,3277
20231208,103600,207330455,354,354,354,354,5
20231208,103500,207328685,354,354,354,354,1
20231208,103400,207328331,354,354,354,354,60
20231208,103300,207307091,354,354,354,354,0
20231208,103200,207307091,354,352,354,352,1437
20231208,103100,206799832,352,353,353,352,43
20231208,103000,206784693,353,352,353,352,2693
20231208,102900,205834457,352,352,352,352,4243
20231208,102800,204340921,352,353,353,352,2186
20231208,102700,203570629,353,353,353,353,8726
20231208,102600,200490351,353,353,353,353,200
20231208,102500,200419751,353,353,353,353,61
20231208,102400,200398218,353,354,354,353,71
20231208,102300,200373085,354,353,354,353,3914
20231208,102200,198987648,353,353,353,353,462
20231208,102100,198824562,353,353,354,353,11600
20231208,102000,194728770,353,354,354,353,3001
20231208,101900,193666417,354,354,354,354,2801
20231208,101800,192674863,354,354,354,354,0
20231208,101700,192674863,354,354,354,354,39
20231208,101600,192661057,354,354,354,354,585
20231208,101500,192453967,354,353,354,353,255
20231208,101400,192363942,353,353,353,353,181
20231208,101300,192300049,353,354,354,353,10002
20231208,101200,188759342,354,354,354,354,7
20231208,101100,188756864,353,353,353,353,2661
20231208,101000,187817531,352,352,352,352,1643
20231208,100900,187239195,352,353,353,352,14312
20231208,100800,182200720,352,352,353,352,3706
20231208,100700,180893179,353,353,353,352,18712
20231208,100600,174304825,353,353,353,353,541
20231208,100500,174113852,353,353,353,352,2153
20231208,100400,173353996,353,354,354,352,17803
20231208,100300,167069723,354,353,354,353,2031
20231208,100200,166352714,353,353,354,353,5024
20231208,100100,164579241,353,353,353,353,8307
20231208,100000,161646870,354,354,354,354,1431
20231208,095900,161140296,354,353,354,353,9144
20231208,095800,157912463,354,354,354,353,2561
20231208,095700,157006153,354,354,354,354,4588
20231208,095600,155382001,354,354,354,353,820
20231208,095500,155091921,354,354,355,354,11520
20231208,095400,151013041,354,354,354,354,5004
20231208,095300,149241625,354,355,355,354,105
20231208,095200,149204450,355,354,355,354,543
20231208,095100,149011755,354,353,355,353,300
20231208,095000,148905788,353,354,354,353,1001
20231208,094900,148552176,353,353,353,353,0
20231208,094800,148552176,353,354,354,353,2468
20231208,094700,147680624,354,355,355,354,1154
20231208,094600,147270975,355,353,355,353,2021
20231208,094500,146554281,353,354,354,353,7897
20231208,094400,143758823,354,355,355,353,4075
20231208,094300,142320248,353,355,355,353,20383
20231208,094200,135108164,354,354,355,354,7486
20231208,094100,132454113,355,355,355,354,552
20231208,094000,132258360,355,354,355,354,1017
20231208,093900,131898325,354,354,354,354,5109
20231208,093800,130089739,354,354,354,354,10
20231208,093700,130086199,354,354,354,354,8469
20231208,093600,127088173,355,354,355,354,2153
20231208,093500,126323943,355,355,355,354,126
20231208,093400,126279313,355,354,355,354,908
20231208,093300,125956974,354,356,356,354,364
20231208,093200,125827753,355,355,355,355,238
20231208,093100,125743263,355,355,355,355,5
20231208,093000,125741488,356,355,356,355,23144
20231208,092900,117510973,355,355,355,355,7495
20231208,092800,114850248,355,355,355,355,4015
20231208,092700,113424923,355,354,355,354,1201
20231208,092600,112999768,354,355,356,354,7732
20231208,092500,110256116,355,354,355,354,3184
20231208,092400,109128730,354,354,354,354,6089
20231208,092300,106973224,354,354,354,354,206
20231208,092200,106900300,354,354,354,354,13583
20231208,092100,102091918,354,356,356,354,27356
20231208,092000,92362665,355,356,356,355,11368
20231208,091900,88316798,356,356,356,356,103
20231208,091800,88280130,355,354,355,354,714
20231208,091700,88026691,354,354,354,354,44690
20231208,091600,72206431,354,353,354,353,6411
20231208,091500,69943337,353,354,354,353,235
20231208,091400,69860381,353,353,353,353,824
20231208,091300,69569509,353,353,353,353,2989
20231208,091200,68514392,353,353,353,353,3456
20231208,091100,67294424,353,353,353,353,16941
20231208,091000,61314251,353,353,353,352,5207
20231208,090900,59477680,353,353,353,352,6739
20231208,090800,57099246,353,352,353,352,16390
20231208,090700,51316880,352,352,352,351,8193
20231208,090600,48434944,351,351,351,350,7352
20231208,090500,45854423,351,351,352,350,34443
20231208,090400,33795807,351,352,353,351,23171
20231208,090300,25648551,352,354,354,352,24899
20231208,090200,16848056,354,355,355,354,11743
20231208,090100,12690907,355,354,357,354,4622
20231208,090000,11052283,354,357,357,354,30633