KissMeData/230980/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204200,600477107,355,355,355,355,28410
20231211,204100,600477107,355,355,355,355,0
20231211,204000,600477107,355,355,355,355,0
20231211,203900,600477107,355,355,355,355,0
20231211,203800,600477107,355,355,355,355,0
20231211,203700,600477107,355,355,355,355,0
20231211,203600,600477107,355,355,355,355,0
20231211,203500,600477107,355,355,355,355,0
20231211,203400,600477107,355,355,355,355,0
20231211,203300,600477107,355,355,355,355,0
20231211,203200,600477107,355,355,355,355,0
20231211,203100,600477107,355,355,355,355,0
20231211,203000,600477107,355,355,355,355,0
20231211,202900,600477107,355,355,355,355,0
20231211,202800,600477107,355,355,355,355,0
20231211,202700,600477107,355,355,355,355,0
20231211,202600,600477107,355,355,355,355,0
20231211,202500,600477107,355,355,355,355,0
20231211,202400,600477107,355,355,355,355,0
20231211,202300,600477107,355,355,355,355,0
20231211,202200,600477107,355,355,355,355,0
20231211,202100,600477107,355,355,355,355,0
20231211,202000,600477107,355,355,355,355,0
20231211,201900,600477107,355,355,355,355,0
20231211,201800,600477107,355,355,355,355,0
20231211,201700,600477107,355,355,355,355,0
20231211,201600,600477107,355,355,355,355,0
20231211,201500,600477107,355,355,355,355,0
20231211,201400,600477107,355,355,355,355,0
20231211,201300,600477107,355,355,355,355,0
20231211,201200,600477107,355,355,355,355,28410
20231211,201100,600477107,355,355,355,355,0
20231211,201000,600477107,355,355,355,355,0
20231211,200900,600477107,355,355,355,355,0
20231211,200800,600477107,355,355,355,355,0
20231211,200700,600477107,355,355,355,355,0
20231211,200600,600477107,355,355,355,355,0
20231211,200500,600477107,355,355,355,355,0
20231211,200400,600477107,355,355,355,355,0
20231211,200300,600477107,355,355,355,355,0
20231211,200200,600477107,355,355,355,355,0
20231211,200100,600477107,355,355,355,355,0
20231211,200000,600477107,355,355,355,355,0
20231211,195900,600477107,355,355,355,355,0
20231211,195800,600477107,355,355,355,355,0
20231211,195700,600477107,355,355,355,355,0
20231211,195600,600477107,355,355,355,355,0
20231211,195500,600477107,355,355,355,355,0
20231211,195400,600477107,355,355,355,355,0
20231211,195300,600477107,355,355,355,355,0
20231211,195200,600477107,355,355,355,355,0
20231211,195100,600477107,355,355,355,355,0
20231211,195000,600477107,355,355,355,355,0
20231211,194900,600477107,355,355,355,355,0
20231211,194800,600477107,355,355,355,355,0
20231211,194700,600477107,355,355,355,355,0
20231211,194600,600477107,355,355,355,355,0
20231211,194500,600477107,355,355,355,355,0
20231211,194400,600477107,355,355,355,355,0
20231211,194300,600477107,355,355,355,355,0
20231211,194200,600477107,355,355,355,355,28410
20231211,194100,600477107,355,355,355,355,0
20231211,194000,600477107,355,355,355,355,0
20231211,193900,600477107,355,355,355,355,0
20231211,193800,600477107,355,355,355,355,0
20231211,193700,600477107,355,355,355,355,0
20231211,193600,600477107,355,355,355,355,0
20231211,193500,600477107,355,355,355,355,0
20231211,193400,600477107,355,355,355,355,0
20231211,193300,600477107,355,355,355,355,0
20231211,193200,600477107,355,355,355,355,0
20231211,193100,600477107,355,355,355,355,0
20231211,193000,600477107,355,355,355,355,0
20231211,192900,600477107,355,355,355,355,0
20231211,192800,600477107,355,355,355,355,0
20231211,192700,600477107,355,355,355,355,0
20231211,192600,600477107,355,355,355,355,0
20231211,192500,600477107,355,355,355,355,0
20231211,192400,600477107,355,355,355,355,0
20231211,192300,600477107,355,355,355,355,0
20231211,192200,600477107,355,355,355,355,0
20231211,192100,600477107,355,355,355,355,0
20231211,192000,600477107,355,355,355,355,0
20231211,191900,600477107,355,355,355,355,0
20231211,191800,600477107,355,355,355,355,0
20231211,191700,600477107,355,355,355,355,0
20231211,191600,600477107,355,355,355,355,0
20231211,191500,600477107,355,355,355,355,0
20231211,191400,600477107,355,355,355,355,0
20231211,191300,600477107,355,355,355,355,0
20231211,191200,600477107,355,355,355,355,28410
20231211,191100,600477107,355,355,355,355,0
20231211,191000,600477107,355,355,355,355,0
20231211,190900,600477107,355,355,355,355,0
20231211,190800,600477107,355,355,355,355,0
20231211,190700,600477107,355,355,355,355,0
20231211,190600,600477107,355,355,355,355,0
20231211,190500,600477107,355,355,355,355,0
20231211,190400,600477107,355,355,355,355,0
20231211,190300,600477107,355,355,355,355,0
20231211,190200,600477107,355,355,355,355,0
20231211,190100,600477107,355,355,355,355,0
20231211,190000,600477107,355,355,355,355,0
20231211,185900,600477107,355,355,355,355,0
20231211,185800,600477107,355,355,355,355,0
20231211,185700,600477107,355,355,355,355,0
20231211,185600,600477107,355,355,355,355,0
20231211,185500,600477107,355,355,355,355,0
20231211,185400,600477107,355,355,355,355,0
20231211,185300,600477107,355,355,355,355,0
20231211,185200,600477107,355,355,355,355,0
20231211,185100,600477107,355,355,355,355,0
20231211,185000,600477107,355,355,355,355,0
20231211,184900,600477107,355,355,355,355,0
20231211,184800,600477107,355,355,355,355,0
20231211,184700,600477107,355,355,355,355,0
20231211,184600,600477107,355,355,355,355,0
20231211,184500,600477107,355,355,355,355,0
20231211,184400,600477107,355,355,355,355,0
20231211,184300,600477107,355,355,355,355,0
20231211,184200,600477107,355,355,355,355,28410
20231211,184100,600477107,355,355,355,355,0
20231211,184000,600477107,355,355,355,355,0
20231211,183900,600477107,355,355,355,355,0
20231211,183800,600477107,355,355,355,355,0
20231211,183700,600477107,355,355,355,355,0
20231211,183600,600477107,355,355,355,355,0
20231211,183500,600477107,355,355,355,355,0
20231211,183400,600477107,355,355,355,355,0
20231211,183300,600477107,355,355,355,355,0
20231211,183200,600477107,355,355,355,355,0
20231211,183100,600477107,355,355,355,355,0
20231211,183000,600477107,355,355,355,355,0
20231211,182900,600477107,355,355,355,355,0
20231211,182800,600477107,355,355,355,355,0
20231211,182700,600477107,355,355,355,355,0
20231211,182600,600477107,355,355,355,355,0
20231211,182500,600477107,355,355,355,355,0
20231211,182400,600477107,355,355,355,355,0
20231211,182300,600477107,355,355,355,355,0
20231211,182200,600477107,355,355,355,355,0
20231211,182100,600477107,355,355,355,355,0
20231211,182000,600477107,355,355,355,355,0
20231211,181900,600477107,355,355,355,355,0
20231211,181800,600477107,355,355,355,355,0
20231211,181700,600477107,355,355,355,355,0
20231211,181600,600477107,355,355,355,355,0
20231211,181500,600477107,355,355,355,355,0
20231211,181400,600477107,355,355,355,355,0
20231211,181300,600477107,355,355,355,355,0
20231211,181200,600477107,355,355,355,355,28410
20231211,181100,600477107,355,355,355,355,0
20231211,181000,600477107,355,355,355,355,0
20231211,180900,600477107,355,355,355,355,0
20231211,180800,600477107,355,355,355,355,0
20231211,180700,600477107,355,355,355,355,0
20231211,180600,600477107,355,355,355,355,0
20231211,180500,600477107,355,355,355,355,0
20231211,180400,600477107,355,355,355,355,0
20231211,180300,600477107,355,355,355,355,0
20231211,180200,600477107,355,355,355,355,0
20231211,180100,600477107,355,355,355,355,0
20231211,180000,600477107,355,355,355,355,0
20231211,175900,600477107,355,355,355,355,0
20231211,175800,600477107,355,355,355,355,0
20231211,175700,600477107,355,355,355,355,0
20231211,175600,600477107,355,355,355,355,0
20231211,175500,600477107,355,355,355,355,0
20231211,175400,600477107,355,355,355,355,0
20231211,175300,600477107,355,355,355,355,0
20231211,175200,600477107,355,355,355,355,0
20231211,175100,600477107,355,355,355,355,0
20231211,175000,600477107,355,355,355,355,0
20231211,174900,600477107,355,355,355,355,0
20231211,174800,600477107,355,355,355,355,0
20231211,174700,600477107,355,355,355,355,0
20231211,174600,600477107,355,355,355,355,0
20231211,174500,600477107,355,355,355,355,0
20231211,174400,600477107,355,355,355,355,0
20231211,174300,600477107,355,355,355,355,0
20231211,174200,600477107,355,355,355,355,28410
20231211,174100,600477107,355,355,355,355,0
20231211,174000,600477107,355,355,355,355,0
20231211,173900,600477107,355,355,355,355,0
20231211,173800,600477107,355,355,355,355,0
20231211,173700,600477107,355,355,355,355,0
20231211,173600,600477107,355,355,355,355,0
20231211,173500,600477107,355,355,355,355,0
20231211,173400,600477107,355,355,355,355,0
20231211,173300,600477107,355,355,355,355,0
20231211,173200,600477107,355,355,355,355,0
20231211,173100,600477107,355,355,355,355,0
20231211,173000,600477107,355,355,355,355,0
20231211,172900,600477107,355,355,355,355,0
20231211,172800,600477107,355,355,355,355,0
20231211,172700,600477107,355,355,355,355,0
20231211,172600,600477107,355,355,355,355,0
20231211,172500,600477107,355,355,355,355,0
20231211,172400,600477107,355,355,355,355,0
20231211,172300,600477107,355,355,355,355,0
20231211,172200,600477107,355,355,355,355,0
20231211,172100,600477107,355,355,355,355,0
20231211,172000,600477107,355,355,355,355,0
20231211,171900,600477107,355,355,355,355,0
20231211,171800,600477107,355,355,355,355,0
20231211,171700,600477107,355,355,355,355,0
20231211,171600,600477107,355,355,355,355,0
20231211,171500,600477107,355,355,355,355,0
20231211,171400,600477107,355,355,355,355,0
20231211,171300,600477107,355,355,355,355,0
20231211,171200,600477107,355,355,355,355,28410
20231211,171100,600477107,355,355,355,355,0
20231211,171000,600477107,355,355,355,355,0
20231211,170900,600477107,355,355,355,355,0
20231211,170800,600477107,355,355,355,355,0
20231211,170700,600477107,355,355,355,355,0
20231211,170600,600477107,355,355,355,355,0
20231211,170500,600477107,355,355,355,355,0
20231211,170400,600477107,355,355,355,355,0
20231211,170300,600477107,355,355,355,355,0
20231211,170200,600477107,355,355,355,355,0
20231211,170100,600477107,355,355,355,355,0
20231211,170000,600477107,355,355,355,355,0
20231211,165900,600477107,355,355,355,355,0
20231211,165800,600477107,355,355,355,355,0
20231211,165700,600477107,355,355,355,355,0
20231211,165600,600477107,355,355,355,355,0
20231211,165500,600477107,355,355,355,355,0
20231211,165400,600477107,355,355,355,355,0
20231211,165300,600477107,355,355,355,355,0
20231211,165200,600477107,355,355,355,355,0
20231211,165100,600477107,355,355,355,355,0
20231211,165000,600477107,355,355,355,355,0
20231211,164900,600477107,355,355,355,355,0
20231211,164800,600477107,355,355,355,355,0
20231211,164700,600477107,355,355,355,355,0
20231211,164600,600477107,355,355,355,355,0
20231211,164500,600477107,355,355,355,355,0
20231211,164400,600477107,355,355,355,355,0
20231211,164300,600477107,355,355,355,355,0
20231211,164200,600477107,355,355,355,355,28410
20231211,164100,600477107,355,355,355,355,0
20231211,164000,600477107,355,355,355,355,0
20231211,163900,600477107,355,355,355,355,0
20231211,163800,600477107,355,355,355,355,0
20231211,163700,600477107,355,355,355,355,0
20231211,163600,600477107,355,355,355,355,0
20231211,163500,600477107,355,355,355,355,0
20231211,163400,600477107,355,355,355,355,0
20231211,163300,600477107,355,355,355,355,0
20231211,163200,600477107,355,355,355,355,0
20231211,163100,600477107,355,355,355,355,0
20231211,163000,600477107,355,355,355,355,0
20231211,162900,600477107,355,355,355,355,0
20231211,162800,600477107,355,355,355,355,0
20231211,162700,600477107,355,355,355,355,0
20231211,162600,600477107,355,355,355,355,0
20231211,162500,600477107,355,355,355,355,0
20231211,162400,600477107,355,355,355,355,0
20231211,162300,600477107,355,355,355,355,0
20231211,162200,600477107,355,355,355,355,0
20231211,162100,600477107,355,355,355,355,0
20231211,162000,600477107,355,355,355,355,0
20231211,161900,600477107,355,355,355,355,0
20231211,161800,600477107,355,355,355,355,0
20231211,161700,600477107,355,355,355,355,0
20231211,161600,600477107,355,355,355,355,0
20231211,161500,600477107,355,355,355,355,0
20231211,161400,600477107,355,355,355,355,0
20231211,161300,600477107,355,355,355,355,0
20231211,161200,600477107,355,355,355,355,28410
20231211,161100,600477107,355,355,355,355,0
20231211,161000,600477107,355,355,355,355,0
20231211,160900,600477107,355,355,355,355,0
20231211,160800,600477107,355,355,355,355,0
20231211,160700,600477107,355,355,355,355,0
20231211,160600,600477107,355,355,355,355,0
20231211,160500,600477107,355,355,355,355,0
20231211,160400,600477107,355,355,355,355,0
20231211,160300,600477107,355,355,355,355,0
20231211,160200,600477107,355,355,355,355,0
20231211,160100,600477107,355,355,355,355,0
20231211,160000,600477107,355,355,355,355,0
20231211,155900,600477107,355,355,355,355,0
20231211,155800,600477107,355,355,355,355,0
20231211,155700,600477107,355,355,355,355,0
20231211,155600,600477107,355,355,355,355,0
20231211,155500,600477107,355,355,355,355,0
20231211,155400,600477107,355,355,355,355,0
20231211,155300,600477107,355,355,355,355,0
20231211,155200,600477107,355,355,355,355,0
20231211,155100,600477107,355,355,355,355,0
20231211,155000,600477107,355,355,355,355,0
20231211,154900,600477107,355,355,355,355,0
20231211,154800,600477107,355,355,355,355,0
20231211,154700,600477107,355,355,355,355,0
20231211,154600,600477107,355,355,355,355,0
20231211,154500,600477107,355,355,355,355,0
20231211,154400,600477107,355,355,355,355,0
20231211,154300,600477107,355,355,355,355,0
20231211,154200,600477107,355,355,355,355,28410
20231211,154100,600477107,355,355,355,355,0
20231211,154000,600477107,355,355,355,355,0
20231211,153900,600477107,355,355,355,355,0
20231211,153800,600477107,355,355,355,355,0
20231211,153700,600477107,355,355,355,355,0
20231211,153600,600477107,355,355,355,355,0
20231211,153500,600477107,355,355,355,355,0
20231211,153400,600477107,355,355,355,355,0
20231211,153300,600477107,355,355,355,355,0
20231211,153200,600477107,355,355,355,355,0
20231211,153100,600477107,355,355,355,355,0
20231211,153000,600477107,355,355,355,355,28410
20231211,152900,590391557,355,355,355,355,0
20231211,152800,590391557,355,355,355,355,0
20231211,152700,590391557,355,355,355,355,0
20231211,152600,590391557,355,355,355,355,0
20231211,152500,590391557,355,355,355,355,0
20231211,152400,590391557,355,355,355,355,0
20231211,152300,590391557,355,355,355,355,0
20231211,152200,590391557,355,355,355,355,0
20231211,152100,590391557,355,355,355,355,0
20231211,152000,590391557,355,355,355,355,0
20231211,151900,590391557,355,352,355,350,6500
20231211,151800,588103672,353,353,353,353,1155
20231211,151700,587695957,352,352,352,352,0
20231211,151600,587695957,352,352,352,352,1000
20231211,151500,587343957,353,352,353,352,3060
20231211,151400,586266777,351,351,355,351,5010
20231211,151300,584502082,349,349,349,349,0
20231211,151200,584502082,349,350,351,349,23006
20231211,151100,576467957,350,349,350,349,10001
20231211,151000,572977607,350,350,351,350,29149
20231211,150900,562768474,349,349,349,349,22590
20231211,150800,554884564,350,350,350,350,1661
20231211,150700,554303214,350,350,350,350,500
20231211,150600,554128214,350,351,351,350,19009
20231211,150500,547474564,350,350,350,350,1991
20231211,150400,546777714,350,351,351,350,587
20231211,150300,546571759,351,346,356,346,39242
20231211,150200,532775514,347,347,347,347,551
20231211,150100,532584317,347,347,347,347,1200
20231211,150000,532167917,347,350,350,347,2235
20231211,145900,531390220,350,350,350,350,0
20231211,145800,531390220,350,347,350,347,2456
20231211,145700,530537985,347,347,347,347,2000
20231211,145600,529843985,347,348,348,347,3000
20231211,145500,528800203,350,350,350,350,5
20231211,145400,528798453,348,348,348,348,0
20231211,145300,528798453,348,349,349,348,2439
20231211,145200,527948981,349,349,349,349,2430
20231211,145100,527100911,349,349,350,349,2163
20231211,145000,526345861,349,350,350,349,14250
20231211,144900,521372361,351,350,351,350,1003
20231211,144800,521021308,351,350,351,350,13743
20231211,144700,516210958,350,350,350,350,1000
20231211,144600,515860958,350,350,350,350,2500
20231211,144500,514985958,351,351,351,351,0
20231211,144400,514985958,351,351,351,351,5401
20231211,144300,513090207,351,351,351,351,332
20231211,144200,512973675,351,351,351,351,291
20231211,144100,512871534,350,350,350,350,0
20231211,144000,512871534,350,350,350,350,0
20231211,143900,512871534,350,350,350,350,4202
20231211,143800,511400834,350,350,350,350,6233
20231211,143700,509219284,350,350,350,350,377
20231211,143600,509087334,351,350,351,350,659
20231211,143500,508856175,350,350,350,350,196
20231211,143400,508787575,350,350,350,350,474
20231211,143300,508621675,350,349,350,349,10025
20231211,143200,505112950,349,349,349,349,105
20231211,143100,505076305,350,349,350,349,686
20231211,143000,504836731,349,349,350,349,2578
20231211,142900,503935009,349,350,350,348,3018
20231211,142800,502882727,348,350,350,348,10
20231211,142700,502879231,348,348,348,348,420
20231211,142600,502733071,350,350,350,350,30
20231211,142500,502722571,350,350,350,350,110
20231211,142400,502684071,351,351,351,351,0
20231211,142300,502684071,351,350,351,348,9329
20231211,142200,499427255,351,351,351,351,0
20231211,142100,499427255,351,351,351,351,40
20231211,142000,499413215,350,350,350,350,200
20231211,141900,499343215,351,351,351,351,3
20231211,141800,499342162,351,351,351,351,140
20231211,141700,499293022,351,351,351,351,2599
20231211,141600,498380773,350,350,350,350,2752
20231211,141500,497417573,351,353,353,350,70274
20231211,141400,472748356,354,354,354,354,1071
20231211,141300,472369222,354,354,354,354,2
20231211,141200,472368514,354,354,354,354,0
20231211,141100,472368514,354,354,354,354,423
20231211,141000,472218772,354,354,354,354,0
20231211,140900,472218772,354,354,354,354,0
20231211,140800,472218772,354,354,354,354,0
20231211,140700,472218772,354,353,354,353,3460
20231211,140600,470997351,353,353,354,353,198
20231211,140500,470927435,354,354,354,354,0
20231211,140400,470927435,354,354,354,354,2
20231211,140300,470926727,353,353,353,353,0
20231211,140200,470926727,353,353,353,353,0
20231211,140100,470926727,353,353,353,353,100
20231211,140000,470891427,353,353,353,353,1714
20231211,135900,470286385,354,354,354,354,50
20231211,135800,470268685,354,354,354,354,250
20231211,135700,470180185,353,354,354,353,695
20231211,135600,469934649,354,354,354,354,0
20231211,135500,469934649,354,354,354,354,400
20231211,135400,469793049,354,354,354,354,2320
20231211,135300,468971769,354,354,354,354,300
20231211,135200,468865569,353,353,353,353,0
20231211,135100,468865569,353,353,353,353,0
20231211,135000,468865569,353,353,353,353,0
20231211,134900,468865569,353,353,353,353,37
20231211,134800,468852508,353,353,354,353,2826
20231211,134700,467854504,354,354,354,354,1731
20231211,134600,467241730,355,355,355,355,0
20231211,134500,467241730,355,354,355,354,15
20231211,134400,467236417,354,353,354,353,1211
20231211,134300,466808929,353,353,353,353,564
20231211,134200,466609837,355,355,355,355,0
20231211,134100,466609837,355,355,355,355,450
20231211,134000,466450087,354,354,354,354,6
20231211,133900,466447963,354,353,354,353,50
20231211,133800,466430264,354,354,354,354,577
20231211,133700,466226006,354,354,354,354,0
20231211,133600,466226006,354,354,354,354,0
20231211,133500,466226006,354,354,354,354,137
20231211,133400,466177508,354,354,354,354,0
20231211,133300,466177508,354,354,354,354,532
20231211,133200,465989180,353,354,354,353,9267
20231211,133100,462709413,354,356,356,354,258
20231211,133000,462617809,356,355,356,355,17
20231211,132900,462611768,355,355,355,355,100
20231211,132800,462576268,354,354,354,354,57
20231211,132700,462556090,354,354,354,354,1200
20231211,132600,462131290,355,355,355,355,0
20231211,132500,462131290,355,355,355,355,550
20231211,132400,461936040,355,355,355,355,46
20231211,132300,461919710,355,355,355,355,2400
20231211,132200,461067710,355,355,355,355,0
20231211,132100,461067710,355,355,355,355,15
20231211,132000,461062385,355,355,355,355,6
20231211,131900,461060255,355,355,355,355,5
20231211,131800,461058480,356,356,356,356,0
20231211,131700,461058480,356,356,356,356,4
20231211,131600,461057056,355,355,355,355,1080
20231211,131500,460673656,355,355,355,355,2467
20231211,131400,459797871,356,356,356,356,18
20231211,131300,459791463,356,356,356,356,11
20231211,131200,459787547,356,355,356,355,6610
20231211,131100,457440857,356,356,356,356,743
20231211,131000,457176349,356,356,356,355,7016
20231211,130900,454685665,356,356,356,356,46
20231211,130800,454669289,355,355,355,355,1
20231211,130700,454668934,356,356,356,356,675
20231211,130600,454428634,356,356,356,356,0
20231211,130500,454428634,356,356,356,356,994
20231211,130400,454074770,356,356,356,356,5
20231211,130300,454072990,355,355,355,355,2982
20231211,130200,453014380,355,355,355,355,40
20231211,130100,453000180,355,355,355,355,0
20231211,130000,453000180,355,355,355,355,10
20231211,125900,452996630,355,355,355,355,0
20231211,125800,452996630,355,355,355,355,3200
20231211,125700,451860630,355,355,355,355,1
20231211,125600,451860275,355,354,355,353,173
20231211,125500,451799072,355,355,355,355,10
20231211,125400,451795522,355,355,355,355,1001
20231211,125300,451440167,355,355,355,355,10
20231211,125200,451436617,354,354,354,354,0
20231211,125100,451436617,354,354,354,354,0
20231211,125000,451436617,354,354,354,354,1
20231211,124900,451436263,354,354,354,354,0
20231211,124800,451436263,354,356,356,354,3805
20231211,124700,450089093,355,355,355,355,200
20231211,124600,450018093,356,355,356,355,1249
20231211,124500,449574198,355,355,355,355,14
20231211,124400,449569228,355,355,355,355,395
20231211,124300,449429003,354,354,354,354,506
20231211,124200,449249879,354,354,356,354,31
20231211,124100,449238903,356,356,356,356,109
20231211,124000,449200099,356,356,356,356,403
20231211,123900,449056631,356,356,356,356,1
20231211,123800,449056275,354,355,355,354,10
20231211,123700,449052734,356,356,356,356,0
20231211,123600,449052734,356,355,356,355,450
20231211,123500,448892934,356,355,356,355,2
20231211,123400,448892223,355,355,356,354,5216
20231211,123300,447045646,355,355,355,355,75
20231211,123200,447019021,356,356,356,356,1403
20231211,123100,446519553,356,356,356,356,0
20231211,123000,446519553,356,356,356,356,1
20231211,122900,446519197,355,355,355,355,490
20231211,122800,446345247,354,354,354,354,0
20231211,122700,446345247,354,354,354,354,2413
20231211,122600,445491045,355,355,355,354,1307
20231211,122500,445027061,355,355,355,355,30
20231211,122400,445016411,355,355,355,355,0
20231211,122300,445016411,355,355,355,355,0
20231211,122200,445016411,355,355,355,355,0
20231211,122100,445016411,355,355,355,355,1
20231211,122000,445016056,354,354,354,354,27
20231211,121900,445006498,353,353,353,353,0
20231211,121800,445006498,353,354,354,353,844
20231211,121700,444708086,355,355,355,355,0
20231211,121600,444708086,355,355,355,355,100
20231211,121500,444672586,355,355,355,355,0
20231211,121400,444672586,355,355,355,355,111
20231211,121300,444633181,355,355,355,355,0
20231211,121200,444633181,355,355,355,355,0
20231211,121100,444633181,355,355,355,355,135
20231211,121000,444585256,355,354,356,354,1211
20231211,120900,444154152,355,355,358,355,7451
20231211,120800,441497107,358,354,358,354,10014
20231211,120700,437925026,354,354,354,354,652
20231211,120600,437694218,353,354,354,353,253
20231211,120500,437604879,355,355,355,355,616
20231211,120400,437386199,356,356,356,356,0
20231211,120300,437386199,356,354,356,354,1678
20231211,120200,436790098,354,354,354,354,0
20231211,120100,436790098,354,354,354,354,1
20231211,120000,436789744,353,353,353,353,6314
20231211,115900,434560902,354,353,354,353,547
20231211,115800,434367810,353,353,353,352,21
20231211,115700,434360398,352,352,352,352,3247
20231211,115600,433217454,352,352,353,352,7488
20231211,115500,430581651,354,354,354,354,0
20231211,115400,430581651,354,354,354,354,2
20231211,115300,430580943,355,355,355,355,11
20231211,115200,430577038,352,354,355,352,5406
20231211,115100,428673073,355,356,356,354,250
20231211,115000,428584552,354,355,356,354,3333
20231211,114900,427404129,356,356,356,356,88
20231211,114800,427372801,356,355,356,355,112
20231211,114700,427333040,355,355,355,355,1
20231211,114600,427332685,355,355,355,355,0
20231211,114500,427332685,355,355,355,355,100
20231211,114400,427297185,355,355,355,355,0
20231211,114300,427297185,355,355,355,355,190
20231211,114200,427229735,355,356,356,355,5010
20231211,114100,425451175,356,356,356,356,46
20231211,114000,425434799,356,355,356,355,122
20231211,113900,425391388,356,356,356,356,101
20231211,113800,425355432,354,356,356,354,751
20231211,113700,425089576,356,356,356,356,0
20231211,113600,425089576,356,356,356,356,0
20231211,113500,425089576,356,356,356,356,0
20231211,113400,425089576,356,356,356,356,1
20231211,113300,425089220,356,356,356,356,1
20231211,113200,425088864,354,354,354,354,0
20231211,113100,425088864,354,354,354,354,157
20231211,113000,425033286,358,356,358,356,4731
20231211,112900,423344500,356,355,356,355,1136
20231211,112800,422940185,356,354,356,354,4486
20231211,112700,421352139,355,355,355,355,232
20231211,112600,421269779,355,355,355,355,283
20231211,112500,421169314,355,354,355,354,4663
20231211,112400,419514191,354,354,355,352,2483
20231211,112300,418635856,354,354,354,354,1249
20231211,112200,418193710,355,354,355,354,766
20231211,112100,417922046,354,354,354,354,4491
20231211,112000,416332232,355,355,355,354,1545
20231211,111900,415785036,355,355,355,355,795
20231211,111800,415502811,355,355,355,355,15
20231211,111700,415497486,355,357,357,355,408
20231211,111600,415352246,357,357,357,357,0
20231211,111500,415352246,357,357,358,357,3809
20231211,111400,413992432,357,357,357,357,0
20231211,111300,413992432,357,357,357,357,201
20231211,111200,413920675,357,357,357,357,154
20231211,111100,413865697,357,358,358,357,975
20231211,111000,413517387,358,358,358,358,100
20231211,110900,413481587,358,357,358,357,344
20231211,110800,413358479,357,356,357,356,888
20231211,110700,413041800,356,356,356,356,333
20231211,110600,412923252,356,356,356,356,2
20231211,110500,412922540,355,355,355,354,2912
20231211,110400,411888791,355,356,356,355,14
20231211,110300,411883820,356,356,356,356,13
20231211,110200,411879192,356,356,356,356,85
20231211,110100,411848932,356,355,356,355,59
20231211,110000,411827936,355,356,356,355,201
20231211,105900,411756555,356,356,356,356,30
20231211,105800,411745875,356,357,357,351,5771
20231211,105700,409710282,357,357,357,357,1053
20231211,105600,409334361,354,356,356,354,5000
20231211,105500,407563459,354,358,358,354,4034
20231211,105400,406131106,358,358,359,358,4176
20231211,105300,404634384,358,359,359,358,2855
20231211,105200,403609673,359,359,360,359,2253
20231211,105100,402799767,359,359,359,358,715
20231211,105000,402543083,358,359,359,358,3152
20231211,104900,401414641,358,358,358,358,2229
20231211,104800,400616659,358,358,358,358,217
20231211,104700,400538973,358,359,360,358,2122
20231211,104600,399778359,360,360,361,359,3773
20231211,104500,398420841,362,361,362,359,1502
20231211,104400,397879620,362,360,362,360,2553
20231211,104300,396959436,360,359,360,358,65
20231211,104200,396936155,360,359,360,359,556
20231211,104100,396736049,360,358,362,357,1107
20231211,104000,396338523,358,357,358,357,386
20231211,103900,396200345,357,357,358,357,26
20231211,103800,396191057,358,357,358,357,73
20231211,103700,396164995,357,357,357,357,102
20231211,103600,396128581,357,357,357,357,10
20231211,103500,396125011,356,356,356,356,0
20231211,103400,396125011,356,356,356,356,2135
20231211,103300,395364951,356,356,356,356,0
20231211,103200,395364951,356,357,359,356,11482
20231211,103100,391274614,356,355,356,355,981
20231211,103000,390926249,356,359,362,356,20155
20231211,102900,383651602,360,357,360,357,1011
20231211,102800,383288559,357,358,360,356,3495
20231211,102700,382035387,358,355,358,355,2812
20231211,102600,381028744,355,355,355,355,1588
20231211,102500,380465004,355,355,355,355,674
20231211,102400,380225734,355,353,355,352,22517
20231211,102300,372297815,353,353,353,352,691
20231211,102200,372053912,353,353,353,352,2432
20231211,102100,371195468,354,356,356,354,9591
20231211,102000,367798202,356,356,356,356,45
20231211,101900,367782182,356,356,356,356,21
20231211,101800,367774706,356,357,357,356,7726
20231211,101700,365024246,358,357,358,357,1004
20231211,101600,364665814,358,358,358,357,454
20231211,101500,364503680,357,357,357,357,1
20231211,101400,364503323,357,358,358,357,6083
20231211,101300,362331314,358,358,358,358,3932
20231211,101200,360923658,359,359,360,359,506
20231211,101100,360741804,359,360,362,359,11364
20231211,101000,356660547,360,360,362,360,1425
20231211,100900,356146754,360,358,360,358,5332
20231211,100800,354234484,358,357,358,356,4234
20231211,100700,352725192,356,358,358,356,10516
20231211,100600,348972912,359,359,360,359,8148
20231211,100500,346044174,359,360,360,359,14874
20231211,100400,340703730,360,361,361,360,5567
20231211,100300,338696706,361,360,362,360,13593
20231211,100200,333793749,360,360,361,357,49936
20231211,100100,315881885,362,362,363,360,36364
20231211,100000,302741114,361,369,370,360,70903
20231211,095900,276801778,369,362,369,360,47273
20231211,095800,259540948,362,362,363,360,49662
20231211,095700,241572457,362,358,362,357,53847
20231211,095600,222229237,357,357,357,357,335
20231211,095500,222109642,356,356,358,356,19300
20231211,095400,215222709,355,356,357,355,14672
20231211,095300,210001171,357,355,358,355,9717
20231211,095200,206531732,357,354,357,354,48199
20231211,095100,189415147,354,354,355,354,6428
20231211,095000,187134635,354,354,354,354,1
20231211,094900,187134281,354,353,354,353,2596
20231211,094800,186217882,354,355,355,354,9824
20231211,094700,182739686,355,354,355,354,681
20231211,094600,182498512,355,353,355,353,4716
20231211,094500,180828270,354,354,354,354,4076
20231211,094400,179385366,354,354,355,354,6287
20231211,094300,177159746,354,354,354,353,1882
20231211,094200,176495279,354,355,355,354,2010
20231211,094100,175783651,354,353,354,352,21664
20231211,094000,168124424,353,351,353,351,14756
20231211,093900,162941989,350,350,350,350,372
20231211,093800,162811789,350,350,350,350,3027
20231211,093700,161752339,350,350,350,350,882
20231211,093600,161443639,350,350,350,349,6233
20231211,093500,159264089,350,351,351,350,1586
20231211,093400,158708965,351,351,351,351,0
20231211,093300,158708965,351,353,353,350,11654
20231211,093200,154614317,353,353,354,352,2276
20231211,093100,153811074,353,353,354,353,1315
20231211,093000,153346682,354,354,354,354,3
20231211,092900,153345620,354,353,354,353,1418
20231211,092800,152844254,354,353,354,353,69
20231211,092700,152819892,354,353,354,352,17466
20231211,092600,146667084,353,353,353,352,12573
20231211,092500,142231915,353,354,354,353,15203
20231211,092400,136852281,354,353,354,353,11817
20231211,092300,132680870,352,351,352,351,4170
20231211,092200,131214099,351,352,352,351,2474
20231211,092100,130345451,352,352,353,351,7113
20231211,092000,127839329,352,351,352,351,12151
20231211,091900,123564978,352,352,353,352,22140
20231211,091800,115771638,351,350,351,350,11471
20231211,091700,111745426,350,350,350,350,5798
20231211,091600,109716126,350,352,352,350,14745
20231211,091500,104554176,352,350,352,350,17582
20231211,091400,98390029,349,347,349,347,12984
20231211,091300,93861882,347,347,348,347,11070
20231211,091200,90013608,347,349,349,345,20521
20231211,091100,82911048,348,348,348,347,592
20231211,091000,82705040,348,347,348,347,6835
20231211,090900,80333230,347,347,348,347,3245
20231211,090800,79206465,347,348,348,347,3133
20231211,090700,78119269,348,348,348,347,15849
20231211,090600,72614898,348,348,348,345,19952
20231211,090500,65712887,349,348,349,348,3931
20231211,090400,64344395,345,351,351,345,70067
20231211,090300,40010875,351,350,351,350,29718
20231211,090200,29592436,350,349,350,349,14681
20231211,090100,24456567,349,347,350,347,28480
20231211,090000,14533664,347,345,350,345,41962