KissMeData/297570/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,205800,6444215088,1556,1556,1556,1556,102351
20231201,205700,6444215088,1556,1556,1556,1556,0
20231201,205600,6444215088,1556,1556,1556,1556,0
20231201,205500,6444215088,1556,1556,1556,1556,0
20231201,205400,6444215088,1556,1556,1556,1556,0
20231201,205300,6444215088,1556,1556,1556,1556,0
20231201,205200,6444215088,1556,1556,1556,1556,0
20231201,205100,6444215088,1556,1556,1556,1556,0
20231201,205000,6444215088,1556,1556,1556,1556,0
20231201,204900,6444215088,1556,1556,1556,1556,0
20231201,204800,6444215088,1556,1556,1556,1556,0
20231201,204700,6444215088,1556,1556,1556,1556,0
20231201,204600,6444215088,1556,1556,1556,1556,0
20231201,204500,6444215088,1556,1556,1556,1556,0
20231201,204400,6444215088,1556,1556,1556,1556,0
20231201,204300,6444215088,1556,1556,1556,1556,0
20231201,204200,6444215088,1556,1556,1556,1556,0
20231201,204100,6444215088,1556,1556,1556,1556,0
20231201,204000,6444215088,1556,1556,1556,1556,0
20231201,203900,6444215088,1556,1556,1556,1556,0
20231201,203800,6444215088,1556,1556,1556,1556,0
20231201,203700,6444215088,1556,1556,1556,1556,0
20231201,203600,6444215088,1556,1556,1556,1556,0
20231201,203500,6444215088,1556,1556,1556,1556,0
20231201,203400,6444215088,1556,1556,1556,1556,0
20231201,203300,6444215088,1556,1556,1556,1556,0
20231201,203200,6444215088,1556,1556,1556,1556,0
20231201,203100,6444215088,1556,1556,1556,1556,0
20231201,203000,6444215088,1556,1556,1556,1556,0
20231201,202900,6444215088,1556,1556,1556,1556,0
20231201,202800,6444215088,1556,1556,1556,1556,102351
20231201,202700,6444215088,1556,1556,1556,1556,0
20231201,202600,6444215088,1556,1556,1556,1556,0
20231201,202500,6444215088,1556,1556,1556,1556,0
20231201,202400,6444215088,1556,1556,1556,1556,0
20231201,202300,6444215088,1556,1556,1556,1556,0
20231201,202200,6444215088,1556,1556,1556,1556,0
20231201,202100,6444215088,1556,1556,1556,1556,0
20231201,202000,6444215088,1556,1556,1556,1556,0
20231201,201900,6444215088,1556,1556,1556,1556,0
20231201,201800,6444215088,1556,1556,1556,1556,0
20231201,201700,6444215088,1556,1556,1556,1556,0
20231201,201600,6444215088,1556,1556,1556,1556,0
20231201,201500,6444215088,1556,1556,1556,1556,0
20231201,201400,6444215088,1556,1556,1556,1556,0
20231201,201300,6444215088,1556,1556,1556,1556,0
20231201,201200,6444215088,1556,1556,1556,1556,0
20231201,201100,6444215088,1556,1556,1556,1556,0
20231201,201000,6444215088,1556,1556,1556,1556,0
20231201,200900,6444215088,1556,1556,1556,1556,0
20231201,200800,6444215088,1556,1556,1556,1556,0
20231201,200700,6444215088,1556,1556,1556,1556,0
20231201,200600,6444215088,1556,1556,1556,1556,0
20231201,200500,6444215088,1556,1556,1556,1556,0
20231201,200400,6444215088,1556,1556,1556,1556,0
20231201,200300,6444215088,1556,1556,1556,1556,0
20231201,200200,6444215088,1556,1556,1556,1556,0
20231201,200100,6444215088,1556,1556,1556,1556,0
20231201,200000,6444215088,1556,1556,1556,1556,0
20231201,195900,6444215088,1556,1556,1556,1556,0
20231201,195800,6444215088,1556,1556,1556,1556,102351
20231201,195700,6444215088,1556,1556,1556,1556,0
20231201,195600,6444215088,1556,1556,1556,1556,0
20231201,195500,6444215088,1556,1556,1556,1556,0
20231201,195400,6444215088,1556,1556,1556,1556,0
20231201,195300,6444215088,1556,1556,1556,1556,0
20231201,195200,6444215088,1556,1556,1556,1556,0
20231201,195100,6444215088,1556,1556,1556,1556,0
20231201,195000,6444215088,1556,1556,1556,1556,0
20231201,194900,6444215088,1556,1556,1556,1556,0
20231201,194800,6444215088,1556,1556,1556,1556,0
20231201,194700,6444215088,1556,1556,1556,1556,0
20231201,194600,6444215088,1556,1556,1556,1556,0
20231201,194500,6444215088,1556,1556,1556,1556,0
20231201,194400,6444215088,1556,1556,1556,1556,0
20231201,194300,6444215088,1556,1556,1556,1556,0
20231201,194200,6444215088,1556,1556,1556,1556,0
20231201,194100,6444215088,1556,1556,1556,1556,0
20231201,194000,6444215088,1556,1556,1556,1556,0
20231201,193900,6444215088,1556,1556,1556,1556,0
20231201,193800,6444215088,1556,1556,1556,1556,0
20231201,193700,6444215088,1556,1556,1556,1556,0
20231201,193600,6444215088,1556,1556,1556,1556,0
20231201,193500,6444215088,1556,1556,1556,1556,0
20231201,193400,6444215088,1556,1556,1556,1556,0
20231201,193300,6444215088,1556,1556,1556,1556,0
20231201,193200,6444215088,1556,1556,1556,1556,0
20231201,193100,6444215088,1556,1556,1556,1556,0
20231201,193000,6444215088,1556,1556,1556,1556,0
20231201,192900,6444215088,1556,1556,1556,1556,0
20231201,192800,6444215088,1556,1556,1556,1556,102351
20231201,192700,6444215088,1556,1556,1556,1556,0
20231201,192600,6444215088,1556,1556,1556,1556,0
20231201,192500,6444215088,1556,1556,1556,1556,0
20231201,192400,6444215088,1556,1556,1556,1556,0
20231201,192300,6444215088,1556,1556,1556,1556,0
20231201,192200,6444215088,1556,1556,1556,1556,0
20231201,192100,6444215088,1556,1556,1556,1556,0
20231201,192000,6444215088,1556,1556,1556,1556,0
20231201,191900,6444215088,1556,1556,1556,1556,0
20231201,191800,6444215088,1556,1556,1556,1556,0
20231201,191700,6444215088,1556,1556,1556,1556,0
20231201,191600,6444215088,1556,1556,1556,1556,0
20231201,191500,6444215088,1556,1556,1556,1556,0
20231201,191400,6444215088,1556,1556,1556,1556,0
20231201,191300,6444215088,1556,1556,1556,1556,0
20231201,191200,6444215088,1556,1556,1556,1556,0
20231201,191100,6444215088,1556,1556,1556,1556,0
20231201,191000,6444215088,1556,1556,1556,1556,0
20231201,190900,6444215088,1556,1556,1556,1556,0
20231201,190800,6444215088,1556,1556,1556,1556,0
20231201,190700,6444215088,1556,1556,1556,1556,0
20231201,190600,6444215088,1556,1556,1556,1556,0
20231201,190500,6444215088,1556,1556,1556,1556,0
20231201,190400,6444215088,1556,1556,1556,1556,0
20231201,190300,6444215088,1556,1556,1556,1556,0
20231201,190200,6444215088,1556,1556,1556,1556,0
20231201,190100,6444215088,1556,1556,1556,1556,0
20231201,190000,6444215088,1556,1556,1556,1556,0
20231201,185900,6444215088,1556,1556,1556,1556,0
20231201,185800,6444215088,1556,1556,1556,1556,102351
20231201,185700,6444215088,1556,1556,1556,1556,0
20231201,185600,6444215088,1556,1556,1556,1556,0
20231201,185500,6444215088,1556,1556,1556,1556,0
20231201,185400,6444215088,1556,1556,1556,1556,0
20231201,185300,6444215088,1556,1556,1556,1556,0
20231201,185200,6444215088,1556,1556,1556,1556,0
20231201,185100,6444215088,1556,1556,1556,1556,0
20231201,185000,6444215088,1556,1556,1556,1556,0
20231201,184900,6444215088,1556,1556,1556,1556,0
20231201,184800,6444215088,1556,1556,1556,1556,0
20231201,184700,6444215088,1556,1556,1556,1556,0
20231201,184600,6444215088,1556,1556,1556,1556,0
20231201,184500,6444215088,1556,1556,1556,1556,0
20231201,184400,6444215088,1556,1556,1556,1556,0
20231201,184300,6444215088,1556,1556,1556,1556,0
20231201,184200,6444215088,1556,1556,1556,1556,0
20231201,184100,6444215088,1556,1556,1556,1556,0
20231201,184000,6444215088,1556,1556,1556,1556,0
20231201,183900,6444215088,1556,1556,1556,1556,0
20231201,183800,6444215088,1556,1556,1556,1556,0
20231201,183700,6444215088,1556,1556,1556,1556,0
20231201,183600,6444215088,1556,1556,1556,1556,0
20231201,183500,6444215088,1556,1556,1556,1556,0
20231201,183400,6444215088,1556,1556,1556,1556,0
20231201,183300,6444215088,1556,1556,1556,1556,0
20231201,183200,6444215088,1556,1556,1556,1556,0
20231201,183100,6444215088,1556,1556,1556,1556,0
20231201,183000,6444215088,1556,1556,1556,1556,0
20231201,182900,6444215088,1556,1556,1556,1556,0
20231201,182800,6444215088,1556,1556,1556,1556,102351
20231201,182700,6444215088,1556,1556,1556,1556,0
20231201,182600,6444215088,1556,1556,1556,1556,0
20231201,182500,6444215088,1556,1556,1556,1556,0
20231201,182400,6444215088,1556,1556,1556,1556,0
20231201,182300,6444215088,1556,1556,1556,1556,0
20231201,182200,6444215088,1556,1556,1556,1556,0
20231201,182100,6444215088,1556,1556,1556,1556,0
20231201,182000,6444215088,1556,1556,1556,1556,0
20231201,181900,6444215088,1556,1556,1556,1556,0
20231201,181800,6444215088,1556,1556,1556,1556,0
20231201,181700,6444215088,1556,1556,1556,1556,0
20231201,181600,6444215088,1556,1556,1556,1556,0
20231201,181500,6444215088,1556,1556,1556,1556,0
20231201,181400,6444215088,1556,1556,1556,1556,0
20231201,181300,6444215088,1556,1556,1556,1556,0
20231201,181200,6444215088,1556,1556,1556,1556,0
20231201,181100,6444215088,1556,1556,1556,1556,0
20231201,181000,6444215088,1556,1556,1556,1556,0
20231201,180900,6444215088,1556,1556,1556,1556,0
20231201,180800,6444215088,1556,1556,1556,1556,0
20231201,180700,6444215088,1556,1556,1556,1556,0
20231201,180600,6444215088,1556,1556,1556,1556,0
20231201,180500,6444215088,1556,1556,1556,1556,0
20231201,180400,6444215088,1556,1556,1556,1556,0
20231201,180300,6444215088,1556,1556,1556,1556,0
20231201,180200,6444215088,1556,1556,1556,1556,0
20231201,180100,6444215088,1556,1556,1556,1556,0
20231201,180000,6444215088,1556,1556,1556,1556,0
20231201,175900,6444215088,1556,1556,1556,1556,0
20231201,175800,6444215088,1556,1556,1556,1556,102351
20231201,175700,6444215088,1556,1556,1556,1556,0
20231201,175600,6444215088,1556,1556,1556,1556,0
20231201,175500,6444215088,1556,1556,1556,1556,0
20231201,175400,6444215088,1556,1556,1556,1556,0
20231201,175300,6444215088,1556,1556,1556,1556,0
20231201,175200,6444215088,1556,1556,1556,1556,0
20231201,175100,6444215088,1556,1556,1556,1556,0
20231201,175000,6444215088,1556,1556,1556,1556,0
20231201,174900,6444215088,1556,1556,1556,1556,0
20231201,174800,6444215088,1556,1556,1556,1556,0
20231201,174700,6444215088,1556,1556,1556,1556,0
20231201,174600,6444215088,1556,1556,1556,1556,0
20231201,174500,6444215088,1556,1556,1556,1556,0
20231201,174400,6444215088,1556,1556,1556,1556,0
20231201,174300,6444215088,1556,1556,1556,1556,0
20231201,174200,6444215088,1556,1556,1556,1556,0
20231201,174100,6444215088,1556,1556,1556,1556,0
20231201,174000,6444215088,1556,1556,1556,1556,0
20231201,173900,6444215088,1556,1556,1556,1556,0
20231201,173800,6444215088,1556,1556,1556,1556,0
20231201,173700,6444215088,1556,1556,1556,1556,0
20231201,173600,6444215088,1556,1556,1556,1556,0
20231201,173500,6444215088,1556,1556,1556,1556,0
20231201,173400,6444215088,1556,1556,1556,1556,0
20231201,173300,6444215088,1556,1556,1556,1556,0
20231201,173200,6444215088,1556,1556,1556,1556,0
20231201,173100,6444215088,1556,1556,1556,1556,0
20231201,173000,6444215088,1556,1556,1556,1556,0
20231201,172900,6444215088,1556,1556,1556,1556,0
20231201,172800,6444215088,1556,1556,1556,1556,102351
20231201,172700,6444215088,1556,1556,1556,1556,0
20231201,172600,6444215088,1556,1556,1556,1556,0
20231201,172500,6444215088,1556,1556,1556,1556,0
20231201,172400,6444215088,1556,1556,1556,1556,0
20231201,172300,6444215088,1556,1556,1556,1556,0
20231201,172200,6444215088,1556,1556,1556,1556,0
20231201,172100,6444215088,1556,1556,1556,1556,0
20231201,172000,6444215088,1556,1556,1556,1556,0
20231201,171900,6444215088,1556,1556,1556,1556,0
20231201,171800,6444215088,1556,1556,1556,1556,0
20231201,171700,6444215088,1556,1556,1556,1556,0
20231201,171600,6444215088,1556,1556,1556,1556,0
20231201,171500,6444215088,1556,1556,1556,1556,0
20231201,171400,6444215088,1556,1556,1556,1556,0
20231201,171300,6444215088,1556,1556,1556,1556,0
20231201,171200,6444215088,1556,1556,1556,1556,0
20231201,171100,6444215088,1556,1556,1556,1556,0
20231201,171000,6444215088,1556,1556,1556,1556,0
20231201,170900,6444215088,1556,1556,1556,1556,0
20231201,170800,6444215088,1556,1556,1556,1556,0
20231201,170700,6444215088,1556,1556,1556,1556,0
20231201,170600,6444215088,1556,1556,1556,1556,0
20231201,170500,6444215088,1556,1556,1556,1556,0
20231201,170400,6444215088,1556,1556,1556,1556,0
20231201,170300,6444215088,1556,1556,1556,1556,0
20231201,170200,6444215088,1556,1556,1556,1556,0
20231201,170100,6444215088,1556,1556,1556,1556,0
20231201,170000,6444215088,1556,1556,1556,1556,0
20231201,165900,6444215088,1556,1556,1556,1556,0
20231201,165800,6444215088,1556,1556,1556,1556,102351
20231201,165700,6444215088,1556,1556,1556,1556,0
20231201,165600,6444215088,1556,1556,1556,1556,0
20231201,165500,6444215088,1556,1556,1556,1556,0
20231201,165400,6444215088,1556,1556,1556,1556,0
20231201,165300,6444215088,1556,1556,1556,1556,0
20231201,165200,6444215088,1556,1556,1556,1556,0
20231201,165100,6444215088,1556,1556,1556,1556,0
20231201,165000,6444215088,1556,1556,1556,1556,0
20231201,164900,6444215088,1556,1556,1556,1556,0
20231201,164800,6444215088,1556,1556,1556,1556,0
20231201,164700,6444215088,1556,1556,1556,1556,0
20231201,164600,6444215088,1556,1556,1556,1556,0
20231201,164500,6444215088,1556,1556,1556,1556,0
20231201,164400,6444215088,1556,1556,1556,1556,0
20231201,164300,6444215088,1556,1556,1556,1556,0
20231201,164200,6444215088,1556,1556,1556,1556,0
20231201,164100,6444215088,1556,1556,1556,1556,0
20231201,164000,6444215088,1556,1556,1556,1556,0
20231201,163900,6444215088,1556,1556,1556,1556,0
20231201,163800,6444215088,1556,1556,1556,1556,0
20231201,163700,6444215088,1556,1556,1556,1556,0
20231201,163600,6444215088,1556,1556,1556,1556,0
20231201,163500,6444215088,1556,1556,1556,1556,0
20231201,163400,6444215088,1556,1556,1556,1556,0
20231201,163300,6444215088,1556,1556,1556,1556,0
20231201,163200,6444215088,1556,1556,1556,1556,0
20231201,163100,6444215088,1556,1556,1556,1556,0
20231201,163000,6444215088,1556,1556,1556,1556,0
20231201,162900,6444215088,1556,1556,1556,1556,0
20231201,162800,6444215088,1556,1556,1556,1556,102351
20231201,162700,6444215088,1556,1556,1556,1556,0
20231201,162600,6444215088,1556,1556,1556,1556,0
20231201,162500,6444215088,1556,1556,1556,1556,0
20231201,162400,6444215088,1556,1556,1556,1556,0
20231201,162300,6444215088,1556,1556,1556,1556,0
20231201,162200,6444215088,1556,1556,1556,1556,0
20231201,162100,6444215088,1556,1556,1556,1556,0
20231201,162000,6444215088,1556,1556,1556,1556,0
20231201,161900,6444215088,1556,1556,1556,1556,0
20231201,161800,6444215088,1556,1556,1556,1556,0
20231201,161700,6444215088,1556,1556,1556,1556,0
20231201,161600,6444215088,1556,1556,1556,1556,0
20231201,161500,6444215088,1556,1556,1556,1556,0
20231201,161400,6444215088,1556,1556,1556,1556,0
20231201,161300,6444215088,1556,1556,1556,1556,0
20231201,161200,6444215088,1556,1556,1556,1556,0
20231201,161100,6444215088,1556,1556,1556,1556,0
20231201,161000,6444215088,1556,1556,1556,1556,0
20231201,160900,6444215088,1556,1556,1556,1556,0
20231201,160800,6444215088,1556,1556,1556,1556,0
20231201,160700,6444215088,1556,1556,1556,1556,0
20231201,160600,6444215088,1556,1556,1556,1556,0
20231201,160500,6444215088,1556,1556,1556,1556,0
20231201,160400,6444215088,1556,1556,1556,1556,0
20231201,160300,6444215088,1556,1556,1556,1556,0
20231201,160200,6444215088,1556,1556,1556,1556,0
20231201,160100,6444215088,1556,1556,1556,1556,0
20231201,160000,6444215088,1556,1556,1556,1556,0
20231201,155900,6444215088,1556,1556,1556,1556,0
20231201,155800,6444215088,1556,1556,1556,1556,102351
20231201,155700,6444215088,1556,1556,1556,1556,0
20231201,155600,6444215088,1556,1556,1556,1556,0
20231201,155500,6444215088,1556,1556,1556,1556,0
20231201,155400,6444215088,1556,1556,1556,1556,0
20231201,155300,6444215088,1556,1556,1556,1556,0
20231201,155200,6444215088,1556,1556,1556,1556,0
20231201,155100,6444215088,1556,1556,1556,1556,0
20231201,155000,6444215088,1556,1556,1556,1556,0
20231201,154900,6444215088,1556,1556,1556,1556,0
20231201,154800,6444215088,1556,1556,1556,1556,0
20231201,154700,6444215088,1556,1556,1556,1556,0
20231201,154600,6444215088,1556,1556,1556,1556,0
20231201,154500,6444215088,1556,1556,1556,1556,0
20231201,154400,6444215088,1556,1556,1556,1556,0
20231201,154300,6444215088,1556,1556,1556,1556,0
20231201,154200,6444215088,1556,1556,1556,1556,0
20231201,154100,6444215088,1556,1556,1556,1556,0
20231201,154000,6444215088,1556,1556,1556,1556,0
20231201,153900,6444215088,1556,1556,1556,1556,0
20231201,153800,6444215088,1556,1556,1556,1556,0
20231201,153700,6444215088,1556,1556,1556,1556,0
20231201,153600,6444215088,1556,1556,1556,1556,0
20231201,153500,6444215088,1556,1556,1556,1556,0
20231201,153400,6444215088,1556,1556,1556,1556,0
20231201,153300,6444215088,1556,1556,1556,1556,0
20231201,153200,6444215088,1556,1556,1556,1556,0
20231201,153100,6444215088,1556,1556,1556,1556,0
20231201,153000,6444215088,1556,1556,1556,1556,102351
20231201,152900,6284956932,1553,1553,1553,1553,0
20231201,152800,6284956932,1553,1553,1553,1553,0
20231201,152700,6284956932,1553,1553,1553,1553,0
20231201,152600,6284956932,1553,1553,1553,1553,0
20231201,152500,6284956932,1553,1553,1553,1553,0
20231201,152400,6284956932,1553,1553,1553,1553,0
20231201,152300,6284956932,1553,1553,1553,1553,0
20231201,152200,6284956932,1553,1553,1553,1553,0
20231201,152100,6284956932,1553,1553,1553,1553,0
20231201,152000,6284956932,1553,1553,1553,1553,0
20231201,151900,6284956932,1553,1556,1559,1551,42940
20231201,151800,6218229904,1556,1558,1559,1555,34584
20231201,151700,6164434560,1559,1557,1560,1556,2712
20231201,151600,6160209242,1558,1559,1560,1557,3624
20231201,151500,6154560676,1558,1558,1559,1555,10131
20231201,151400,6138780630,1555,1555,1558,1555,7247
20231201,151300,6127507531,1557,1555,1557,1555,5951
20231201,151200,6118248172,1556,1557,1557,1556,2472
20231201,151100,6114401364,1556,1556,1558,1555,9925
20231201,151000,6098949452,1555,1557,1557,1552,7477
20231201,150900,6087324245,1552,1554,1558,1552,11779
20231201,150800,6069017019,1552,1557,1557,1551,36349
20231201,150700,6012560286,1557,1558,1558,1557,6791
20231201,150600,6001983845,1558,1559,1560,1558,6944
20231201,150500,5991165039,1559,1561,1561,1559,4928
20231201,150400,5983474335,1561,1561,1562,1560,9145
20231201,150300,5969200061,1562,1564,1565,1561,11777
20231201,150200,5950805916,1563,1565,1569,1563,1823
20231201,150100,5947954613,1565,1567,1571,1565,4829
20231201,150000,5940389343,1567,1566,1571,1566,3494
20231201,145900,5934902320,1566,1571,1571,1566,902
20231201,145800,5933488568,1566,1571,1572,1566,8258
20231201,145700,5920527759,1570,1570,1570,1569,817
20231201,145600,5919245118,1570,1570,1570,1569,1304
20231201,145500,5917198579,1570,1569,1570,1569,128
20231201,145400,5916997649,1565,1565,1569,1565,1532
20231201,145300,5914599363,1566,1571,1571,1566,3050
20231201,145200,5909811941,1571,1572,1572,1570,1656
20231201,145100,5907210753,1571,1573,1574,1571,1557
20231201,145000,5904762149,1573,1571,1574,1571,373
20231201,144900,5904175941,1574,1571,1574,1570,3740
20231201,144800,5898300604,1571,1570,1571,1569,1573
20231201,144700,5895831991,1570,1570,1572,1570,3249
20231201,144600,5890730471,1571,1573,1573,1571,1195
20231201,144500,5888851960,1573,1574,1574,1573,2414
20231201,144400,5885052655,1573,1571,1573,1571,5242
20231201,144300,5876810684,1571,1570,1571,1569,902
20231201,144200,5875394502,1563,1565,1573,1563,2646
20231201,144100,5871240072,1565,1561,1565,1561,8966
20231201,144000,5857232133,1561,1561,1561,1561,267
20231201,143900,5856815346,1561,1558,1561,1558,1436
20231201,143800,5854576910,1558,1558,1559,1558,2272
20231201,143700,5851036935,1558,1562,1562,1557,12996
20231201,143600,5830796444,1562,1562,1562,1559,3696
20231201,143500,5825028943,1562,1561,1562,1559,242
20231201,143400,5824651333,1559,1560,1562,1559,512
20231201,143300,5823853029,1559,1562,1562,1559,248
20231201,143200,5823466188,1560,1564,1564,1559,1371
20231201,143100,5821327420,1559,1562,1564,1559,1819
20231201,143000,5818489438,1558,1558,1562,1558,462
20231201,142900,5817768138,1562,1557,1562,1557,1297
20231201,142800,5815743727,1557,1558,1562,1557,3320
20231201,142700,5810574003,1558,1560,1562,1558,4316
20231201,142600,5803848131,1559,1559,1560,1559,4387
20231201,142500,5797008795,1559,1563,1563,1559,2173
20231201,142400,5793620814,1559,1564,1564,1559,8
20231201,142300,5793608331,1564,1565,1565,1563,104
20231201,142200,5793445742,1558,1567,1567,1558,2883
20231201,142100,5788953112,1558,1565,1568,1557,2363
20231201,142000,5785268858,1565,1564,1565,1557,252
20231201,141900,5784876317,1557,1558,1565,1557,2149
20231201,141800,5781529961,1558,1560,1560,1556,4307
20231201,141700,5774823047,1560,1560,1560,1558,1091
20231201,141600,5773121763,1559,1570,1570,1559,3548
20231201,141500,5767587112,1560,1561,1570,1560,3200
20231201,141400,5762593899,1561,1564,1564,1560,2839
20231201,141300,5758162727,1565,1565,1565,1560,873
20231201,141200,5756800297,1560,1569,1569,1560,5830
20231201,141100,5747671363,1568,1572,1572,1568,2052
20231201,141000,5744452640,1569,1578,1579,1569,4842
20231201,140900,5736832453,1579,1578,1580,1577,2502
20231201,140800,5732883082,1579,1578,1579,1572,594
20231201,140700,5731948070,1578,1571,1578,1570,1779
20231201,140600,5729150405,1571,1571,1574,1568,167
20231201,140500,5728888204,1571,1571,1571,1568,604
20231201,140400,5727941104,1572,1573,1573,1567,14
20231201,140300,5727919130,1567,1568,1574,1567,3468
20231201,140200,5722484403,1568,1575,1575,1568,774
20231201,140100,5721270652,1575,1575,1582,1567,8452
20231201,140000,5707947060,1575,1578,1578,1571,1195
20231201,135900,5706064394,1578,1577,1579,1577,1196
20231201,135800,5704177970,1577,1573,1577,1573,5466
20231201,135700,5695565630,1573,1564,1573,1564,1734
20231201,135600,5692843536,1564,1561,1564,1560,672
20231201,135500,5691794515,1561,1558,1561,1558,2327
20231201,135400,5688166285,1558,1560,1560,1556,7202
20231201,135300,5676950417,1560,1560,1560,1557,5515
20231201,135200,5668356205,1560,1560,1560,1559,1782
20231201,135100,5665576581,1560,1560,1561,1559,473
20231201,135000,5664838972,1558,1559,1561,1558,8423
20231201,134900,5651706716,1559,1561,1561,1559,12239
20231201,134800,5632615866,1561,1561,1561,1560,1686
20231201,134700,5629984025,1561,1562,1562,1561,3225
20231201,134600,5624947882,1561,1562,1562,1561,63
20231201,134500,5624849478,1561,1564,1564,1561,9650
20231201,134400,5609780720,1564,1570,1570,1563,11727
20231201,134300,5591423842,1568,1570,1570,1568,1222
20231201,134200,5589507702,1570,1570,1570,1570,28
20231201,134100,5589463742,1570,1567,1571,1567,288
20231201,134000,5589011976,1571,1571,1571,1570,31
20231201,133900,5588963292,1566,1571,1571,1566,4452
20231201,133800,5581986583,1570,1571,1571,1570,533
20231201,133700,5581149751,1571,1571,1571,1566,1183
20231201,133600,5579296263,1572,1572,1573,1566,1044
20231201,133500,5577656265,1572,1572,1573,1572,5115
20231201,133400,5569615385,1572,1568,1572,1567,9210
20231201,133300,5555146249,1568,1569,1569,1568,915
20231201,133200,5553710953,1569,1563,1569,1563,1734
20231201,133100,5550992948,1564,1561,1564,1561,383
20231201,133000,5550394167,1561,1562,1562,1559,220
20231201,132900,5550050819,1563,1557,1563,1556,4101
20231201,132800,5543663433,1557,1557,1558,1554,5546
20231201,132700,5535030887,1557,1572,1572,1554,29547
20231201,132600,5488945934,1567,1563,1572,1563,9146
20231201,132500,5474617635,1563,1563,1563,1562,1837
20231201,132400,5471747274,1562,1564,1565,1562,4936
20231201,132300,5464033771,1566,1561,1566,1560,4168
20231201,132200,5457522321,1561,1564,1564,1559,28372
20231201,132100,5413215301,1564,1566,1566,1562,2020
20231201,132000,5410055996,1566,1569,1569,1561,24052
20231201,131900,5372412028,1567,1571,1571,1567,6275
20231201,131800,5362568389,1571,1573,1573,1571,8173
20231201,131700,5349716356,1573,1577,1577,1573,410
20231201,131600,5349071422,1579,1571,1581,1568,739
20231201,131500,5347911029,1568,1572,1572,1568,21098
20231201,131400,5314789231,1572,1572,1573,1571,8232
20231201,131300,5301848436,1572,1575,1578,1571,20171
20231201,131200,5270150374,1578,1576,1579,1572,7143
20231201,131100,5258916890,1579,1580,1580,1576,1187
20231201,131000,5257045313,1580,1575,1581,1575,336
20231201,130900,5256515604,1576,1581,1581,1576,859
20231201,130800,5255161735,1579,1575,1581,1574,2474
20231201,130700,5251266202,1575,1580,1580,1574,14429
20231201,130600,5228528566,1580,1582,1582,1580,1687
20231201,130500,5225861697,1582,1583,1583,1582,222
20231201,130400,5225510492,1583,1583,1583,1583,691
20231201,130300,5224416639,1583,1583,1583,1583,14
20231201,130200,5224394477,1580,1580,1581,1580,1826
20231201,130100,5221509345,1579,1581,1581,1578,3453
20231201,130000,5216054078,1581,1584,1584,1580,2672
20231201,125900,5211830038,1581,1582,1583,1581,3908
20231201,125800,5205645167,1582,1582,1583,1581,2302
20231201,125700,5202004157,1583,1584,1584,1582,1343
20231201,125600,5199878366,1582,1583,1584,1580,3362
20231201,125500,5194561064,1583,1585,1585,1576,2720
20231201,125400,5190259720,1585,1587,1587,1582,747
20231201,125300,5189075070,1587,1580,1589,1572,2432
20231201,125200,5185237609,1580,1581,1581,1572,4839
20231201,125100,5177606935,1581,1590,1590,1570,79907
20231201,125000,5051385524,1590,1591,1591,1590,3526
20231201,124900,5045779056,1591,1590,1591,1590,1656
20231201,124800,5043145876,1590,1591,1591,1590,6251
20231201,124700,5033203403,1591,1594,1594,1591,4568
20231201,124600,5025935298,1591,1591,1594,1591,1771
20231201,124500,5023117631,1591,1591,1594,1591,4492
20231201,124400,5015970853,1591,1596,1596,1591,15109
20231201,124300,4991901271,1595,1598,1598,1594,1544
20231201,124200,4989439115,1598,1598,1598,1598,176
20231201,124100,4989157867,1598,1598,1598,1598,113
20231201,124000,4988977293,1598,1594,1598,1594,1163
20231201,123900,4987120352,1594,1594,1594,1591,965
20231201,123800,4985582664,1594,1591,1594,1590,4930
20231201,123700,4977743580,1591,1593,1598,1591,7324
20231201,123600,4966084695,1595,1592,1596,1591,1151
20231201,123500,4964250476,1591,1598,1598,1590,35621
20231201,123400,4907538036,1594,1598,1598,1594,399
20231201,123300,4906901220,1594,1598,1598,1594,414
20231201,123200,4906241090,1598,1597,1598,1593,27020
20231201,123100,4863197530,1596,1598,1598,1592,5560
20231201,123000,4854340734,1593,1598,1598,1593,619
20231201,122900,4853354662,1598,1599,1599,1598,27
20231201,122800,4853311514,1599,1600,1600,1599,21
20231201,122700,4853277933,1600,1600,1600,1600,704
20231201,122600,4852151533,1592,1602,1602,1592,1316
20231201,122500,4850053024,1602,1593,1602,1592,2638
20231201,122400,4845832002,1593,1596,1597,1591,5119
20231201,122300,4837682512,1593,1595,1599,1593,1347
20231201,122200,4835534830,1595,1600,1600,1595,163
20231201,122100,4835274835,1593,1593,1593,1592,16948
20231201,122000,4808278579,1593,1597,1597,1593,4543
20231201,121900,4801037033,1593,1603,1603,1593,28416
20231201,121800,4755665651,1601,1603,1603,1601,361
20231201,121700,4755087686,1601,1602,1604,1600,8154
20231201,121600,4742036752,1604,1604,1604,1603,375
20231201,121500,4741435603,1604,1606,1606,1604,37
20231201,121400,4741376247,1606,1606,1606,1606,2
20231201,121300,4741373035,1604,1606,1606,1604,46
20231201,121200,4741299249,1607,1608,1608,1607,180
20231201,121100,4741009983,1608,1608,1608,1607,283
20231201,121000,4740555192,1608,1608,1608,1607,329
20231201,120900,4740026161,1607,1607,1609,1602,3055
20231201,120800,4735128337,1607,1608,1608,1607,7
20231201,120700,4735117084,1603,1603,1603,1603,1533
20231201,120600,4732659685,1603,1608,1608,1602,497
20231201,120500,4731862970,1608,1609,1609,1603,1315
20231201,120400,4729754360,1605,1604,1610,1604,567
20231201,120300,4728844380,1604,1612,1612,1604,3019
20231201,120200,4723994320,1613,1614,1614,1610,22
20231201,120100,4723958865,1614,1612,1615,1605,2291
20231201,120000,4720265448,1612,1610,1612,1610,846
20231201,115900,4718902453,1610,1608,1610,1608,806
20231201,115800,4717605117,1608,1608,1608,1608,4
20231201,115700,4717598685,1605,1605,1608,1604,1130
20231201,115600,4715785408,1604,1604,1605,1604,1396
20231201,115500,4713545824,1602,1602,1604,1602,976
20231201,115400,4711982264,1602,1604,1604,1602,360
20231201,115300,4711405136,1601,1604,1604,1601,10
20231201,115200,4711389117,1604,1604,1604,1601,1030
20231201,115100,4709739741,1604,1605,1605,1604,378
20231201,115000,4709133427,1605,1601,1605,1601,578
20231201,114900,4708207885,1600,1602,1602,1600,1524
20231201,114800,4705767402,1602,1608,1608,1602,3970
20231201,114700,4699389147,1607,1609,1609,1607,635
20231201,114600,4698368140,1608,1608,1608,1607,6368
20231201,114500,4688133825,1608,1608,1609,1607,646
20231201,114400,4687094869,1607,1605,1607,1596,13136
20231201,114300,4666060206,1605,1604,1606,1604,1442
20231201,114200,4663744756,1604,1600,1604,1600,1061
20231201,114100,4662044426,1599,1599,1599,1598,9185
20231201,114000,4647366177,1599,1600,1600,1598,2719
20231201,113900,4643018776,1599,1602,1603,1599,9053
20231201,113800,4628530696,1603,1606,1606,1602,2773
20231201,113700,4624086400,1607,1607,1607,1603,7496
20231201,113600,4612059646,1606,1607,1607,1606,372
20231201,113500,4611462212,1604,1608,1608,1604,2832
20231201,113400,4606917599,1608,1606,1608,1605,1276
20231201,113300,4604867152,1607,1607,1607,1603,1159
20231201,113200,4603008559,1607,1606,1608,1604,3768
20231201,113100,4596955161,1607,1605,1609,1605,870
20231201,113000,4595558388,1605,1605,1606,1603,859
20231201,112900,4594179890,1605,1603,1605,1602,1624
20231201,112800,4591577183,1603,1605,1605,1603,2456
20231201,112700,4587640101,1605,1604,1606,1604,1565
20231201,112600,4585129781,1606,1602,1607,1600,23022
20231201,112500,4548254844,1602,1601,1602,1600,1697
20231201,112400,4545537760,1601,1600,1601,1600,4916
20231201,112300,4537671662,1600,1601,1601,1599,449
20231201,112200,4536953295,1598,1601,1601,1598,2452
20231201,112100,4533032801,1601,1602,1602,1598,6746
20231201,112000,4522241137,1602,1601,1602,1600,10164
20231201,111900,4505972941,1601,1594,1602,1594,1108
20231201,111800,4504201128,1595,1600,1603,1592,20274
20231201,111700,4471850519,1600,1608,1608,1599,33113
20231201,111600,4418836657,1608,1608,1608,1603,1781
20231201,111500,4415980618,1604,1608,1608,1603,1574
20231201,111400,4413455803,1604,1603,1610,1603,7211
20231201,111300,4401852975,1603,1608,1608,1602,14282
20231201,111200,4378956822,1607,1609,1609,1607,3120
20231201,111100,4373941496,1609,1607,1609,1607,1230
20231201,111000,4371963708,1608,1606,1608,1606,9995
20231201,110900,4355896126,1606,1608,1608,1606,177
20231201,110800,4355611834,1608,1610,1610,1603,2679
20231201,110700,4351312355,1604,1610,1611,1604,6707
20231201,110600,4340535685,1608,1611,1611,1608,1699
20231201,110500,4337799660,1611,1612,1612,1610,533
20231201,110400,4336941384,1612,1611,1612,1610,731
20231201,110300,4335763682,1612,1611,1612,1607,2788
20231201,110200,4331273559,1611,1611,1611,1603,8684
20231201,110100,4317339980,1606,1612,1612,1606,1317
20231201,110000,4315223627,1612,1613,1613,1607,162
20231201,105900,4314963222,1606,1609,1613,1606,9593
20231201,105800,4299553392,1608,1614,1614,1608,2866
20231201,105700,4294942786,1615,1615,1615,1607,15119
20231201,105600,4270610281,1615,1615,1618,1613,1106
20231201,105500,4268825487,1613,1621,1621,1613,329
20231201,105400,4268294594,1613,1621,1621,1612,1104
20231201,105300,4266510282,1621,1620,1622,1609,28080
20231201,105200,4221208861,1620,1625,1625,1619,220
20231201,105100,4220852452,1625,1626,1626,1619,710
20231201,105000,4219700831,1626,1626,1626,1619,3586
20231201,104900,4213888860,1626,1624,1626,1620,3209
20231201,104800,4208675289,1620,1625,1626,1619,5081
20231201,104700,4200432268,1625,1625,1625,1620,949
20231201,104600,4198891143,1620,1625,1626,1618,2970
20231201,104500,4194075640,1626,1624,1626,1617,8301
20231201,104400,4180595475,1624,1618,1624,1618,322
20231201,104300,4180073850,1618,1618,1618,1616,3790
20231201,104200,4173946104,1617,1617,1618,1616,4269
20231201,104100,4167044101,1618,1616,1618,1615,2372
20231201,104000,4163208656,1617,1621,1621,1617,631
20231201,103900,4162186478,1620,1621,1622,1620,1677
20231201,103800,4159468088,1621,1622,1623,1621,6740
20231201,103700,4148536755,1622,1613,1623,1613,7184
20231201,103600,4136886552,1613,1621,1621,1613,20282
20231201,103500,4104132005,1617,1620,1621,1617,4537
20231201,103400,4096781153,1616,1621,1621,1615,3069
20231201,103300,4091824231,1622,1622,1622,1614,6093
20231201,103200,4081979840,1617,1622,1623,1617,6166
20231201,103100,4071999836,1622,1621,1622,1620,1981
20231201,103000,4068787967,1622,1620,1622,1619,1526
20231201,102900,4066315539,1622,1623,1624,1620,14387
20231201,102800,4042977418,1624,1625,1625,1624,4600
20231201,102700,4035507015,1625,1627,1627,1625,6353
20231201,102600,4025175273,1627,1621,1627,1618,2862
20231201,102500,4020531675,1621,1615,1621,1615,3017
20231201,102400,4015654470,1615,1621,1623,1614,14927
20231201,102300,3991522562,1621,1623,1626,1620,8052
20231201,102200,3978468100,1623,1635,1635,1623,14247
20231201,102100,3955277333,1635,1636,1637,1635,2028
20231201,102000,3951961322,1635,1638,1640,1633,9331
20231201,101900,3936692781,1638,1636,1640,1636,1342
20231201,101800,3934495198,1636,1633,1637,1627,9874
20231201,101700,3918335140,1633,1636,1636,1625,13200
20231201,101600,3896802421,1636,1642,1642,1635,13656
20231201,101500,3874433129,1642,1648,1648,1642,6741
20231201,101400,3863347525,1648,1647,1648,1646,3577
20231201,101300,3857456462,1647,1649,1649,1646,13539
20231201,101200,3835155947,1649,1650,1650,1646,30528
20231201,101100,3784836170,1649,1646,1650,1646,21754
20231201,101000,3748992681,1647,1639,1647,1639,15554
20231201,100900,3723427277,1640,1640,1640,1639,6877
20231201,100800,3712152672,1640,1642,1642,1640,3242
20231201,100700,3706834223,1642,1641,1642,1640,5676
20231201,100600,3697521659,1641,1641,1643,1640,5605
20231201,100500,3688319605,1641,1640,1642,1640,6129
20231201,100400,3678267538,1639,1637,1640,1637,3493
20231201,100300,3672544988,1637,1642,1642,1637,14391
20231201,100200,3648950307,1642,1648,1648,1641,10001
20231201,100100,3632521583,1644,1647,1648,1642,18507
20231201,100000,3602065209,1646,1650,1650,1639,42374
20231201,095900,3532244184,1650,1650,1650,1636,32175
20231201,095800,3479245191,1650,1624,1651,1624,51535
20231201,095700,3394522596,1625,1621,1625,1617,26802
20231201,095600,3351077294,1617,1615,1621,1614,12744
20231201,095500,3330438073,1614,1620,1620,1614,14361
20231201,095400,3307241088,1615,1615,1620,1614,2971
20231201,095300,3302442322,1615,1620,1620,1615,1714
20231201,095200,3299674022,1615,1620,1620,1615,5970
20231201,095100,3290011258,1620,1619,1620,1615,2284
20231201,095000,3286311304,1613,1611,1620,1610,2382
20231201,094900,3282473101,1611,1617,1621,1611,12303
20231201,094800,3262630928,1616,1618,1621,1616,3825
20231201,094700,3256446508,1618,1619,1621,1617,9706
20231201,094600,3240745187,1618,1616,1620,1616,10557
20231201,094500,3223664203,1617,1620,1620,1614,5469
20231201,094400,3214828325,1620,1623,1625,1616,4021
20231201,094300,3208312597,1624,1621,1626,1613,4003
20231201,094200,3201824438,1611,1615,1621,1611,5939
20231201,094100,3192235834,1615,1615,1616,1610,10261
20231201,094000,3175692415,1614,1611,1614,1610,3274
20231201,093900,3170413555,1612,1610,1613,1610,5494
20231201,093800,3161559566,1611,1613,1619,1611,6228
20231201,093700,3151512391,1613,1619,1620,1613,11572
20231201,093600,3132805178,1614,1618,1621,1609,5641
20231201,093500,3123710305,1611,1625,1625,1610,3671
20231201,093400,3117782674,1619,1620,1625,1606,9347
20231201,093300,3102729083,1620,1633,1636,1620,14443
20231201,093200,3079217322,1635,1609,1637,1608,41161
20231201,093100,3012191036,1609,1601,1612,1600,22171
20231201,093000,2976646700,1601,1604,1604,1600,77593
20231201,092900,2852439745,1603,1632,1632,1602,76392
20231201,092800,2729018427,1632,1640,1640,1632,42502
20231201,092700,2659448471,1639,1650,1651,1639,92008
20231201,092600,2508438728,1651,1651,1651,1649,14782
20231201,092500,2484045411,1650,1649,1651,1646,8588
20231201,092400,2469880244,1647,1649,1654,1640,16973
20231201,092300,2441939266,1652,1640,1652,1640,15848
20231201,092200,2415905486,1641,1652,1652,1640,39856
20231201,092100,2350330108,1650,1646,1655,1645,18558
20231201,092000,2319711655,1654,1641,1655,1638,32297
20231201,091900,2266640362,1644,1656,1656,1637,44823
20231201,091800,2192889164,1650,1665,1667,1650,90560
20231201,091700,2042550744,1665,1650,1667,1643,67096
20231201,091600,1931277552,1656,1647,1656,1643,47004
20231201,091500,1853797495,1647,1650,1652,1646,22150
20231201,091400,1817278854,1649,1643,1650,1636,43342
20231201,091300,1746120777,1644,1652,1656,1642,40184
20231201,091200,1679738583,1654,1642,1654,1641,45225
20231201,091100,1605262229,1641,1646,1649,1640,38251
20231201,091000,1542439734,1644,1654,1655,1642,88520
20231201,090900,1396530406,1654,1642,1657,1642,135642
20231201,090800,1172359476,1643,1632,1646,1632,42561
20231201,090700,1102556179,1635,1639,1646,1631,68674
20231201,090600,990146367,1639,1612,1655,1603,143341
20231201,090500,755830262,1615,1590,1617,1587,50131
20231201,090400,675733278,1591,1596,1596,1590,60820
20231201,090300,578925334,1596,1598,1601,1595,29501
20231201,090200,531810774,1600,1600,1601,1591,58207
20231201,090100,438945943,1601,1608,1609,1599,110149
20231201,090000,262476220,1608,1609,1618,1608,162387