KissMeData/195990/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,202800,621338394,603,603,603,603,23044
20231204,202700,621338394,603,603,603,603,0
20231204,202600,621338394,603,603,603,603,0
20231204,202500,621338394,603,603,603,603,0
20231204,202400,621338394,603,603,603,603,0
20231204,202300,621338394,603,603,603,603,0
20231204,202200,621338394,603,603,603,603,0
20231204,202100,621338394,603,603,603,603,0
20231204,202000,621338394,603,603,603,603,0
20231204,201900,621338394,603,603,603,603,0
20231204,201800,621338394,603,603,603,603,0
20231204,201700,621338394,603,603,603,603,0
20231204,201600,621338394,603,603,603,603,0
20231204,201500,621338394,603,603,603,603,0
20231204,201400,621338394,603,603,603,603,0
20231204,201300,621338394,603,603,603,603,0
20231204,201200,621338394,603,603,603,603,0
20231204,201100,621338394,603,603,603,603,0
20231204,201000,621338394,603,603,603,603,0
20231204,200900,621338394,603,603,603,603,0
20231204,200800,621338394,603,603,603,603,0
20231204,200700,621338394,603,603,603,603,0
20231204,200600,621338394,603,603,603,603,0
20231204,200500,621338394,603,603,603,603,0
20231204,200400,621338394,603,603,603,603,0
20231204,200300,621338394,603,603,603,603,0
20231204,200200,621338394,603,603,603,603,0
20231204,200100,621338394,603,603,603,603,0
20231204,200000,621338394,603,603,603,603,0
20231204,195900,621338394,603,603,603,603,0
20231204,195800,621338394,603,603,603,603,23044
20231204,195700,621338394,603,603,603,603,0
20231204,195600,621338394,603,603,603,603,0
20231204,195500,621338394,603,603,603,603,0
20231204,195400,621338394,603,603,603,603,0
20231204,195300,621338394,603,603,603,603,0
20231204,195200,621338394,603,603,603,603,0
20231204,195100,621338394,603,603,603,603,0
20231204,195000,621338394,603,603,603,603,0
20231204,194900,621338394,603,603,603,603,0
20231204,194800,621338394,603,603,603,603,0
20231204,194700,621338394,603,603,603,603,0
20231204,194600,621338394,603,603,603,603,0
20231204,194500,621338394,603,603,603,603,0
20231204,194400,621338394,603,603,603,603,0
20231204,194300,621338394,603,603,603,603,0
20231204,194200,621338394,603,603,603,603,0
20231204,194100,621338394,603,603,603,603,0
20231204,194000,621338394,603,603,603,603,0
20231204,193900,621338394,603,603,603,603,0
20231204,193800,621338394,603,603,603,603,0
20231204,193700,621338394,603,603,603,603,0
20231204,193600,621338394,603,603,603,603,0
20231204,193500,621338394,603,603,603,603,0
20231204,193400,621338394,603,603,603,603,0
20231204,193300,621338394,603,603,603,603,0
20231204,193200,621338394,603,603,603,603,0
20231204,193100,621338394,603,603,603,603,0
20231204,193000,621338394,603,603,603,603,0
20231204,192900,621338394,603,603,603,603,0
20231204,192800,621338394,603,603,603,603,23044
20231204,192700,621338394,603,603,603,603,0
20231204,192600,621338394,603,603,603,603,0
20231204,192500,621338394,603,603,603,603,0
20231204,192400,621338394,603,603,603,603,0
20231204,192300,621338394,603,603,603,603,0
20231204,192200,621338394,603,603,603,603,0
20231204,192100,621338394,603,603,603,603,0
20231204,192000,621338394,603,603,603,603,0
20231204,191900,621338394,603,603,603,603,0
20231204,191800,621338394,603,603,603,603,0
20231204,191700,621338394,603,603,603,603,0
20231204,191600,621338394,603,603,603,603,0
20231204,191500,621338394,603,603,603,603,0
20231204,191400,621338394,603,603,603,603,0
20231204,191300,621338394,603,603,603,603,0
20231204,191200,621338394,603,603,603,603,0
20231204,191100,621338394,603,603,603,603,0
20231204,191000,621338394,603,603,603,603,0
20231204,190900,621338394,603,603,603,603,0
20231204,190800,621338394,603,603,603,603,0
20231204,190700,621338394,603,603,603,603,0
20231204,190600,621338394,603,603,603,603,0
20231204,190500,621338394,603,603,603,603,0
20231204,190400,621338394,603,603,603,603,0
20231204,190300,621338394,603,603,603,603,0
20231204,190200,621338394,603,603,603,603,0
20231204,190100,621338394,603,603,603,603,0
20231204,190000,621338394,603,603,603,603,0
20231204,185900,621338394,603,603,603,603,0
20231204,185800,621338394,603,603,603,603,23044
20231204,185700,621338394,603,603,603,603,0
20231204,185600,621338394,603,603,603,603,0
20231204,185500,621338394,603,603,603,603,0
20231204,185400,621338394,603,603,603,603,0
20231204,185300,621338394,603,603,603,603,0
20231204,185200,621338394,603,603,603,603,0
20231204,185100,621338394,603,603,603,603,0
20231204,185000,621338394,603,603,603,603,0
20231204,184900,621338394,603,603,603,603,0
20231204,184800,621338394,603,603,603,603,0
20231204,184700,621338394,603,603,603,603,0
20231204,184600,621338394,603,603,603,603,0
20231204,184500,621338394,603,603,603,603,0
20231204,184400,621338394,603,603,603,603,0
20231204,184300,621338394,603,603,603,603,0
20231204,184200,621338394,603,603,603,603,0
20231204,184100,621338394,603,603,603,603,0
20231204,184000,621338394,603,603,603,603,0
20231204,183900,621338394,603,603,603,603,0
20231204,183800,621338394,603,603,603,603,0
20231204,183700,621338394,603,603,603,603,0
20231204,183600,621338394,603,603,603,603,0
20231204,183500,621338394,603,603,603,603,0
20231204,183400,621338394,603,603,603,603,0
20231204,183300,621338394,603,603,603,603,0
20231204,183200,621338394,603,603,603,603,0
20231204,183100,621338394,603,603,603,603,0
20231204,183000,621338394,603,603,603,603,0
20231204,182900,621338394,603,603,603,603,0
20231204,182800,621338394,603,603,603,603,23044
20231204,182700,621338394,603,603,603,603,0
20231204,182600,621338394,603,603,603,603,0
20231204,182500,621338394,603,603,603,603,0
20231204,182400,621338394,603,603,603,603,0
20231204,182300,621338394,603,603,603,603,0
20231204,182200,621338394,603,603,603,603,0
20231204,182100,621338394,603,603,603,603,0
20231204,182000,621338394,603,603,603,603,0
20231204,181900,621338394,603,603,603,603,0
20231204,181800,621338394,603,603,603,603,0
20231204,181700,621338394,603,603,603,603,0
20231204,181600,621338394,603,603,603,603,0
20231204,181500,621338394,603,603,603,603,0
20231204,181400,621338394,603,603,603,603,0
20231204,181300,621338394,603,603,603,603,0
20231204,181200,621338394,603,603,603,603,0
20231204,181100,621338394,603,603,603,603,0
20231204,181000,621338394,603,603,603,603,0
20231204,180900,621338394,603,603,603,603,0
20231204,180800,621338394,603,603,603,603,0
20231204,180700,621338394,603,603,603,603,0
20231204,180600,621338394,603,603,603,603,0
20231204,180500,621338394,603,603,603,603,0
20231204,180400,621338394,603,603,603,603,0
20231204,180300,621338394,603,603,603,603,0
20231204,180200,621338394,603,603,603,603,0
20231204,180100,621338394,603,603,603,603,0
20231204,180000,621338394,603,603,603,603,0
20231204,175900,621338394,603,603,603,603,0
20231204,175800,621338394,603,603,603,603,23044
20231204,175700,621338394,603,603,603,603,0
20231204,175600,621338394,603,603,603,603,0
20231204,175500,621338394,603,603,603,603,0
20231204,175400,621338394,603,603,603,603,0
20231204,175300,621338394,603,603,603,603,0
20231204,175200,621338394,603,603,603,603,0
20231204,175100,621338394,603,603,603,603,0
20231204,175000,621338394,603,603,603,603,0
20231204,174900,621338394,603,603,603,603,0
20231204,174800,621338394,603,603,603,603,0
20231204,174700,621338394,603,603,603,603,0
20231204,174600,621338394,603,603,603,603,0
20231204,174500,621338394,603,603,603,603,0
20231204,174400,621338394,603,603,603,603,0
20231204,174300,621338394,603,603,603,603,0
20231204,174200,621338394,603,603,603,603,0
20231204,174100,621338394,603,603,603,603,0
20231204,174000,621338394,603,603,603,603,0
20231204,173900,621338394,603,603,603,603,0
20231204,173800,621338394,603,603,603,603,0
20231204,173700,621338394,603,603,603,603,0
20231204,173600,621338394,603,603,603,603,0
20231204,173500,621338394,603,603,603,603,0
20231204,173400,621338394,603,603,603,603,0
20231204,173300,621338394,603,603,603,603,0
20231204,173200,621338394,603,603,603,603,0
20231204,173100,621338394,603,603,603,603,0
20231204,173000,621338394,603,603,603,603,0
20231204,172900,621338394,603,603,603,603,0
20231204,172800,621338394,603,603,603,603,23044
20231204,172700,621338394,603,603,603,603,0
20231204,172600,621338394,603,603,603,603,0
20231204,172500,621338394,603,603,603,603,0
20231204,172400,621338394,603,603,603,603,0
20231204,172300,621338394,603,603,603,603,0
20231204,172200,621338394,603,603,603,603,0
20231204,172100,621338394,603,603,603,603,0
20231204,172000,621338394,603,603,603,603,0
20231204,171900,621338394,603,603,603,603,0
20231204,171800,621338394,603,603,603,603,0
20231204,171700,621338394,603,603,603,603,0
20231204,171600,621338394,603,603,603,603,0
20231204,171500,621338394,603,603,603,603,0
20231204,171400,621338394,603,603,603,603,0
20231204,171300,621338394,603,603,603,603,0
20231204,171200,621338394,603,603,603,603,0
20231204,171100,621338394,603,603,603,603,0
20231204,171000,621338394,603,603,603,603,0
20231204,170900,621338394,603,603,603,603,0
20231204,170800,621338394,603,603,603,603,0
20231204,170700,621338394,603,603,603,603,0
20231204,170600,621338394,603,603,603,603,0
20231204,170500,621338394,603,603,603,603,0
20231204,170400,621338394,603,603,603,603,0
20231204,170300,621338394,603,603,603,603,0
20231204,170200,621338394,603,603,603,603,0
20231204,170100,621338394,603,603,603,603,0
20231204,170000,621338394,603,603,603,603,0
20231204,165900,621338394,603,603,603,603,0
20231204,165800,621338394,603,603,603,603,23044
20231204,165700,621338394,603,603,603,603,0
20231204,165600,621338394,603,603,603,603,0
20231204,165500,621338394,603,603,603,603,0
20231204,165400,621338394,603,603,603,603,0
20231204,165300,621338394,603,603,603,603,0
20231204,165200,621338394,603,603,603,603,0
20231204,165100,621338394,603,603,603,603,0
20231204,165000,621338394,603,603,603,603,0
20231204,164900,621338394,603,603,603,603,0
20231204,164800,621338394,603,603,603,603,0
20231204,164700,621338394,603,603,603,603,0
20231204,164600,621338394,603,603,603,603,0
20231204,164500,621338394,603,603,603,603,0
20231204,164400,621338394,603,603,603,603,0
20231204,164300,621338394,603,603,603,603,0
20231204,164200,621338394,603,603,603,603,0
20231204,164100,621338394,603,603,603,603,0
20231204,164000,621338394,603,603,603,603,0
20231204,163900,621338394,603,603,603,603,0
20231204,163800,621338394,603,603,603,603,0
20231204,163700,621338394,603,603,603,603,0
20231204,163600,621338394,603,603,603,603,0
20231204,163500,621338394,603,603,603,603,0
20231204,163400,621338394,603,603,603,603,0
20231204,163300,621338394,603,603,603,603,0
20231204,163200,621338394,603,603,603,603,0
20231204,163100,621338394,603,603,603,603,0
20231204,163000,621338394,603,603,603,603,0
20231204,162900,621338394,603,603,603,603,0
20231204,162800,621338394,603,603,603,603,23044
20231204,162700,621338394,603,603,603,603,0
20231204,162600,621338394,603,603,603,603,0
20231204,162500,621338394,603,603,603,603,0
20231204,162400,621338394,603,603,603,603,0
20231204,162300,621338394,603,603,603,603,0
20231204,162200,621338394,603,603,603,603,0
20231204,162100,621338394,603,603,603,603,0
20231204,162000,621338394,603,603,603,603,0
20231204,161900,621338394,603,603,603,603,0
20231204,161800,621338394,603,603,603,603,0
20231204,161700,621338394,603,603,603,603,0
20231204,161600,621338394,603,603,603,603,0
20231204,161500,621338394,603,603,603,603,0
20231204,161400,621338394,603,603,603,603,0
20231204,161300,621338394,603,603,603,603,0
20231204,161200,621338394,603,603,603,603,0
20231204,161100,621338394,603,603,603,603,0
20231204,161000,621338394,603,603,603,603,0
20231204,160900,621338394,603,603,603,603,0
20231204,160800,621338394,603,603,603,603,0
20231204,160700,621338394,603,603,603,603,0
20231204,160600,621338394,603,603,603,603,0
20231204,160500,621338394,603,603,603,603,0
20231204,160400,621338394,603,603,603,603,0
20231204,160300,621338394,603,603,603,603,0
20231204,160200,621338394,603,603,603,603,0
20231204,160100,621338394,603,603,603,603,0
20231204,160000,621338394,603,603,603,603,0
20231204,155900,621338394,603,603,603,603,0
20231204,155800,621338394,603,603,603,603,23044
20231204,155700,621338394,603,603,603,603,0
20231204,155600,621338394,603,603,603,603,0
20231204,155500,621338394,603,603,603,603,0
20231204,155400,621338394,603,603,603,603,0
20231204,155300,621338394,603,603,603,603,0
20231204,155200,621338394,603,603,603,603,0
20231204,155100,621338394,603,603,603,603,0
20231204,155000,621338394,603,603,603,603,0
20231204,154900,621338394,603,603,603,603,0
20231204,154800,621338394,603,603,603,603,0
20231204,154700,621338394,603,603,603,603,0
20231204,154600,621338394,603,603,603,603,0
20231204,154500,621338394,603,603,603,603,0
20231204,154400,621338394,603,603,603,603,0
20231204,154300,621338394,603,603,603,603,0
20231204,154200,621338394,603,603,603,603,0
20231204,154100,621338394,603,603,603,603,0
20231204,154000,621338394,603,603,603,603,0
20231204,153900,621338394,603,603,603,603,0
20231204,153800,621338394,603,603,603,603,0
20231204,153700,621338394,603,603,603,603,0
20231204,153600,621338394,603,603,603,603,0
20231204,153500,621338394,603,603,603,603,0
20231204,153400,621338394,603,603,603,603,0
20231204,153300,621338394,603,603,603,603,0
20231204,153200,621338394,603,603,603,603,0
20231204,153100,621338394,603,603,603,603,0
20231204,153000,621338394,603,603,603,603,23044
20231204,152900,607442862,603,603,603,603,0
20231204,152800,607442862,603,603,603,603,0
20231204,152700,607442862,603,603,603,603,0
20231204,152600,607442862,603,603,603,603,0
20231204,152500,607442862,603,603,603,603,0
20231204,152400,607442862,603,603,603,603,0
20231204,152300,607442862,603,603,603,603,0
20231204,152200,607442862,603,603,603,603,0
20231204,152100,607442862,603,603,603,603,0
20231204,152000,607442862,603,603,603,603,0
20231204,151900,607442862,603,603,604,602,2543
20231204,151800,605911754,604,603,604,602,11500
20231204,151700,598977511,605,605,605,605,100
20231204,151600,598917011,605,603,605,602,253
20231204,151500,598764556,603,604,605,603,376
20231204,151400,598537079,605,603,605,603,219
20231204,151300,598405020,606,606,606,606,0
20231204,151200,598405020,606,606,606,603,4
20231204,151100,598402602,604,604,604,603,3384
20231204,151000,596361875,607,607,607,607,50
20231204,150900,596331525,607,603,607,603,1850
20231204,150800,595212371,603,603,605,602,6593
20231204,150700,591241637,603,603,603,602,3498
20231204,150600,589133727,603,602,603,602,2345
20231204,150500,587720492,603,602,603,602,1401
20231204,150400,586876689,602,602,603,602,1201
20231204,150300,586153686,603,603,603,603,533
20231204,150200,585832287,603,603,603,601,24344
20231204,150100,571183696,605,605,605,605,0
20231204,150000,571183696,605,605,605,605,0
20231204,145900,571183696,605,605,605,605,2
20231204,145800,571182486,602,605,605,602,2
20231204,145700,571181279,605,605,605,602,6239
20231204,145600,567424343,605,605,605,605,50
20231204,145500,567394093,605,605,605,605,0
20231204,145400,567394093,605,605,605,605,1
20231204,145300,567393488,603,605,605,603,386
20231204,145200,567160724,603,603,605,603,1911
20231204,145100,566008371,606,606,606,606,5
20231204,145000,566005341,606,603,606,603,192
20231204,144900,565889553,607,607,607,607,2
20231204,144800,565888339,607,607,607,607,10
20231204,144700,565882269,607,607,607,603,10004
20231204,144600,559849841,607,607,607,607,1
20231204,144500,559849234,607,604,607,603,12142
20231204,144400,552527555,607,605,607,604,16845
20231204,144300,542353069,607,605,607,605,101
20231204,144200,542291962,607,605,607,605,5027
20231204,144100,539250565,607,604,607,604,2155
20231204,144000,537948942,607,605,607,604,10012
20231204,143900,531901661,605,604,607,604,14554
20231204,143800,523111020,604,604,604,604,0
20231204,143700,523111020,604,604,604,604,850
20231204,143600,522597620,604,606,606,604,1001
20231204,143500,521993014,607,605,607,605,3802
20231204,143400,519692800,605,605,605,605,1600
20231204,143300,518724800,605,604,605,604,2785
20231204,143200,517042330,605,605,605,605,82
20231204,143100,516992720,605,605,606,605,15287
20231204,143000,507744082,606,607,607,606,25498
20231204,142900,492292293,606,606,606,606,151
20231204,142800,492200787,607,607,607,607,2
20231204,142700,492199573,606,606,606,606,158
20231204,142600,492103825,607,606,607,606,2001
20231204,142500,490891218,607,607,607,607,0
20231204,142400,490891218,607,607,607,606,5242
20231204,142300,487714174,607,606,607,606,4383
20231204,142200,485057939,606,606,606,606,255
20231204,142100,484903409,607,607,607,607,0
20231204,142000,484903409,607,607,607,607,1700
20231204,141900,483871509,607,607,607,607,0
20231204,141800,483871509,607,608,608,607,1276
20231204,141700,483096477,608,608,608,608,140
20231204,141600,483011357,608,608,608,608,0
20231204,141500,483011357,608,607,608,607,19
20231204,141400,482999823,607,607,607,607,471
20231204,141300,482713926,607,607,607,607,37
20231204,141200,482691467,607,607,607,607,1433
20231204,141100,481821636,607,607,607,607,5924
20231204,141000,478225768,607,607,607,607,5
20231204,140900,478222733,607,606,607,606,2190
20231204,140800,476895515,607,607,607,607,0
20231204,140700,476895515,607,606,607,606,3763
20231204,140600,474614525,607,607,607,607,3600
20231204,140500,472429325,607,607,607,607,500
20231204,140400,472125825,607,607,607,607,1519
20231204,140300,471203792,607,607,607,607,2855
20231204,140200,469470807,608,608,608,608,74
20231204,140100,469425815,608,608,608,608,501
20231204,140000,469121207,608,608,608,608,2136
20231204,135900,467822519,608,608,608,607,5131
20231204,135800,464707872,607,608,608,607,1806
20231204,135700,463610659,610,609,610,608,1028
20231204,135600,462985430,609,609,609,609,27
20231204,135500,462968987,610,610,610,610,0
20231204,135400,462968987,610,610,610,610,15
20231204,135300,462959837,610,610,610,610,725
20231204,135200,462517587,610,610,610,610,2
20231204,135100,462516367,610,610,610,610,100
20231204,135000,462455367,610,608,610,608,80
20231204,134900,462406672,609,609,609,609,5
20231204,134800,462403627,610,608,610,608,289
20231204,134700,462227909,608,608,608,608,3
20231204,134600,462226085,608,608,608,607,1059
20231204,134500,461583213,608,608,608,608,1
20231204,134400,461582605,607,607,607,607,1300
20231204,134300,460793505,608,608,608,608,0
20231204,134200,460793505,608,610,610,608,111
20231204,134100,460725816,610,608,610,608,5723
20231204,134000,457241128,608,608,608,608,0
20231204,133900,457241128,608,608,608,608,5
20231204,133800,457238088,608,608,608,608,0
20231204,133700,457238088,608,608,609,608,3211
20231204,133600,455285795,609,608,609,608,134
20231204,133500,455204258,609,608,609,608,275
20231204,133400,455037056,608,607,609,607,1630
20231204,133300,454044844,609,609,609,609,15
20231204,133200,454035709,609,609,609,609,0
20231204,133100,454035709,609,608,609,608,6
20231204,133000,454032060,609,608,609,608,345
20231204,132900,453822100,609,609,609,609,1
20231204,132800,453821491,609,606,609,606,1573
20231204,132700,452867917,607,607,607,607,100
20231204,132600,452807217,608,608,608,608,2
20231204,132500,452806001,609,609,609,609,110
20231204,132400,452739011,609,609,609,609,1
20231204,132300,452738402,608,608,609,608,5
20231204,132200,452735361,609,607,609,607,1602
20231204,132100,451762944,608,608,608,607,10007
20231204,132000,445678693,608,606,608,606,1001
20231204,131900,445072085,608,608,608,608,0
20231204,131800,445072085,608,608,608,608,61
20231204,131700,445034997,608,608,608,608,13
20231204,131600,445027093,608,606,608,606,5001
20231204,131500,441996485,606,606,606,606,167
20231204,131400,441895283,607,607,607,607,0
20231204,131300,441895283,607,608,608,607,5002
20231204,131200,438859067,607,607,607,606,1439
20231204,131100,437986917,607,608,608,607,33
20231204,131000,437966856,608,608,608,608,5
20231204,130900,437963816,608,608,608,606,853
20231204,130800,437445603,608,607,608,606,4147
20231204,130700,434932486,606,606,606,606,0
20231204,130600,434932486,606,607,607,606,1474
20231204,130500,434038235,607,608,608,607,502
20231204,130400,433733519,608,608,608,608,0
20231204,130300,433733519,608,608,608,608,6
20231204,130200,433729871,608,608,608,608,0
20231204,130100,433729871,608,607,608,607,2005
20231204,130000,432512831,609,609,609,609,0
20231204,125900,432512831,609,609,609,609,0
20231204,125800,432512831,609,609,609,609,0
20231204,125700,432512831,609,609,609,609,1552
20231204,125600,431567663,609,608,609,607,892
20231204,125500,431025913,609,609,609,609,331
20231204,125400,430824334,608,608,608,608,230
20231204,125300,430684494,609,609,609,609,1500
20231204,125200,429770994,609,609,609,609,0
20231204,125100,429770994,609,609,609,609,153
20231204,125000,429677817,609,609,609,609,3
20231204,124900,429675990,609,609,609,609,410
20231204,124800,429426300,609,609,609,609,85
20231204,124700,429374535,609,609,609,609,0
20231204,124600,429374535,609,608,609,608,380
20231204,124500,429143135,608,607,608,607,1419
20231204,124400,428281797,607,607,607,607,83
20231204,124300,428231416,607,607,607,607,5
20231204,124200,428228381,607,607,607,607,0
20231204,124100,428228381,607,606,607,606,2199
20231204,124000,426895786,607,607,607,607,0
20231204,123900,426895786,607,605,607,605,6561
20231204,123800,422924776,606,606,606,605,1801
20231204,123700,421833470,606,605,606,605,1204
20231204,123600,421105046,606,605,606,605,201
20231204,123500,420983340,606,606,606,605,82
20231204,123400,420933649,606,605,606,605,1068
20231204,123300,420287488,606,606,606,605,4796
20231204,123200,417381263,607,606,607,606,347
20231204,123100,417170980,606,606,607,606,1561
20231204,123000,416225012,606,606,607,606,7841
20231204,122900,411473365,607,606,607,606,4653
20231204,122800,408653645,606,606,606,606,8732
20231204,122700,403362053,607,607,607,607,0
20231204,122600,403362053,607,607,607,607,18
20231204,122500,403351127,607,607,607,607,0
20231204,122400,403351127,607,608,608,607,1041
20231204,122300,402718742,607,607,608,607,42
20231204,122200,402693245,607,606,607,606,1002
20231204,122100,402086031,607,606,608,606,47
20231204,122000,402057502,608,608,608,608,116
20231204,121900,401986974,608,607,608,607,1648
20231204,121800,400986637,608,606,608,606,356
20231204,121700,400770899,606,606,606,606,5
20231204,121600,400767869,606,606,606,606,9
20231204,121500,400762415,605,605,605,605,2076
20231204,121400,399506435,606,606,606,606,1000
20231204,121300,398900435,606,606,606,606,518
20231204,121200,398586527,605,605,605,605,18000
20231204,121100,387696527,606,606,606,606,2141
20231204,121000,386399081,606,606,606,605,5155
20231204,120900,383275301,606,605,606,605,9507
20231204,120800,377518566,606,605,606,605,5001
20231204,120700,374492960,606,605,606,605,151
20231204,120600,374401604,606,606,606,606,33
20231204,120500,374381606,606,606,606,606,1206
20231204,120400,373650770,606,606,606,606,285
20231204,120300,373478060,606,606,607,606,7744
20231204,120200,368785195,607,606,607,606,29
20231204,120100,368767620,607,607,608,607,592
20231204,120000,368408275,607,606,607,606,180
20231204,115900,368299153,608,607,608,607,1256
20231204,115800,367535622,607,606,607,606,2517
20231204,115700,366010303,606,606,606,606,0
20231204,115600,366010303,606,606,606,606,100
20231204,115500,365949703,608,606,608,606,805
20231204,115400,365461363,608,608,608,608,0
20231204,115300,365461363,608,608,608,608,5
20231204,115200,365458323,606,607,607,606,14000
20231204,115100,356973968,607,607,607,607,1645
20231204,115000,355975453,607,607,607,607,50
20231204,114900,355945103,608,606,608,606,333
20231204,114800,355743295,606,606,606,606,0
20231204,114700,355743295,606,606,606,606,0
20231204,114600,355743295,606,607,607,606,7000
20231204,114500,351498554,608,608,608,608,0
20231204,114400,351498554,608,608,608,608,0
20231204,114300,351498554,608,608,608,608,2
20231204,114200,351497338,605,605,605,605,0
20231204,114100,351497338,605,607,607,605,30445
20231204,114000,333048989,606,607,607,606,14935
20231204,113900,323988444,607,608,608,607,18776
20231204,113800,312585014,608,608,608,608,0
20231204,113700,312585014,608,608,608,608,607
20231204,113600,312215958,608,608,609,608,1535
20231204,113500,311282658,608,608,608,608,0
20231204,113400,311282658,608,608,608,608,500
20231204,113300,310978658,608,608,608,608,497
20231204,113200,310676482,609,609,609,608,1137
20231204,113100,309984068,611,611,611,611,29
20231204,113000,309966349,608,609,611,608,14119
20231204,112900,301380198,609,611,611,609,51
20231204,112800,301349137,611,611,611,611,0
20231204,112700,301349137,611,609,611,609,18
20231204,112600,301338166,610,609,610,609,332
20231204,112500,301135658,609,609,609,609,36
20231204,112400,301113734,609,609,609,609,979
20231204,112300,300517523,609,609,609,609,8
20231204,112200,300512651,609,609,609,609,0
20231204,112100,300512651,609,609,609,609,0
20231204,112000,300512651,609,609,609,609,0
20231204,111900,300512651,609,609,609,609,0
20231204,111800,300512651,609,609,609,609,15
20231204,111700,300503516,609,609,609,609,0
20231204,111600,300503516,609,609,609,609,9486
20231204,111500,294726542,611,609,611,609,561
20231204,111400,294384885,609,610,610,609,5588
20231204,111300,290981775,611,611,611,611,1
20231204,111200,290981164,610,610,610,610,770
20231204,111100,290511464,610,610,610,610,14
20231204,111000,290502924,609,610,610,609,339
20231204,110900,290296157,610,610,610,610,301
20231204,110800,290112547,610,610,610,610,0
20231204,110700,290112547,610,610,610,610,6822
20231204,110600,285951127,611,611,611,610,106
20231204,110500,285886365,611,611,611,611,1
20231204,110400,285885754,611,611,611,611,11
20231204,110300,285879033,611,611,611,611,10
20231204,110200,285872923,611,611,611,611,1728
20231204,110100,284817115,611,611,611,611,0
20231204,110000,284817115,611,611,611,611,0
20231204,105900,284817115,611,611,611,611,0
20231204,105800,284817115,611,611,611,611,18
20231204,105700,284806117,611,612,612,611,17
20231204,105600,284795725,611,611,611,611,1633
20231204,105500,283797962,612,611,612,611,43
20231204,105400,283771682,610,610,610,610,301
20231204,105300,283588072,609,609,609,609,995
20231204,105200,282982117,610,610,610,610,0
20231204,105100,282982117,610,610,610,610,0
20231204,105000,282982117,610,610,610,610,1106
20231204,104900,282307457,612,611,612,611,2270
20231204,104800,280919805,612,612,612,612,6
20231204,104700,280916133,612,612,612,612,10
20231204,104600,280910013,612,612,612,612,46
20231204,104500,280881861,612,610,612,610,3
20231204,104400,280880028,610,610,610,610,1
20231204,104300,280879418,610,610,610,610,230
20231204,104200,280739118,609,609,609,609,0
20231204,104100,280739118,609,609,609,609,9000
20231204,104000,275258118,609,611,611,609,5024
20231204,103900,272197090,610,610,610,610,100
20231204,103800,272136090,609,609,609,609,0
20231204,103700,272136090,609,609,609,609,0
20231204,103600,272136090,609,609,609,609,520
20231204,103500,271819410,609,609,609,609,277
20231204,103400,271650717,609,609,609,609,714
20231204,103300,271215891,609,609,609,609,0
20231204,103200,271215891,609,609,609,609,1744
20231204,103100,270153795,609,612,612,609,11121
20231204,103000,263379506,612,612,612,612,0
20231204,102900,263379506,612,611,612,611,1005
20231204,102800,262764484,612,612,612,612,1
20231204,102700,262763872,612,609,612,609,1043
20231204,102600,262127523,609,609,609,609,1029
20231204,102500,261500862,609,609,609,609,1
20231204,102400,261500253,609,609,609,609,1
20231204,102300,261499644,607,608,608,607,2728
20231204,102200,259843070,608,610,610,608,15245
20231204,102100,250565334,610,610,610,610,76310
20231204,102000,204016234,610,610,610,610,4405
20231204,101900,201329184,610,611,611,610,8914
20231204,101800,195884746,612,612,612,612,701
20231204,101700,195455734,612,612,612,612,40
20231204,101600,195431254,612,612,612,612,9
20231204,101500,195425746,611,612,612,611,736
20231204,101400,194976014,611,612,612,611,1200
20231204,101300,194241814,611,611,611,611,2104
20231204,101200,192956270,611,613,613,611,18
20231204,101100,192945266,611,611,611,611,350
20231204,101000,192731416,611,611,611,611,1439
20231204,100900,191852187,611,611,611,610,3116
20231204,100800,189951405,611,611,611,611,1494
20231204,100700,189038571,611,612,612,611,21769
20231204,100600,175735949,612,613,613,612,1607
20231204,100500,174752444,613,612,613,612,512
20231204,100400,174439088,612,613,613,612,12221
20231204,100300,166959758,613,613,613,613,19
20231204,100200,166948111,612,614,614,612,5009
20231204,100100,163882585,614,614,614,614,3
20231204,100000,163880743,614,614,614,614,48
20231204,095900,163851271,614,613,614,613,4911
20231204,095800,160837028,614,613,614,613,298
20231204,095700,160654350,612,612,612,612,4068
20231204,095600,158164734,612,613,613,612,2900
20231204,095500,156387161,613,613,613,613,998
20231204,095400,155775387,612,612,612,612,0
20231204,095300,155775387,612,613,613,612,2451
20231204,095200,154274305,613,613,613,613,0
20231204,095100,154274305,613,613,613,613,3608
20231204,095000,152062601,613,614,614,612,740
20231204,094900,151609502,613,613,613,613,10
20231204,094800,151603372,614,614,614,612,400
20231204,094700,151357918,612,614,614,612,111
20231204,094600,151289766,614,614,614,614,1
20231204,094500,151289152,612,613,614,612,1635
20231204,094400,150286896,614,615,615,613,13791
20231204,094300,141830868,614,614,614,614,219
20231204,094200,141696402,615,615,615,614,130
20231204,094100,141616472,615,615,615,615,547
20231204,094000,141280067,615,615,615,615,1229
20231204,093900,140524232,615,615,615,615,56
20231204,093800,140489792,615,613,615,613,1612
20231204,093700,139499760,617,617,617,617,0
20231204,093600,139499760,617,618,618,613,32889
20231204,093500,119299718,620,617,620,617,338
20231204,093400,119090848,618,619,620,618,411
20231204,093300,118836832,620,620,620,620,68
20231204,093200,118794672,621,621,621,621,1822
20231204,093100,117663210,621,622,622,621,29
20231204,093000,117645173,622,622,622,622,80
20231204,092900,117595413,623,619,623,618,11092
20231204,092800,110706080,620,617,622,615,3169
20231204,092700,108739361,614,617,617,613,10124
20231204,092600,102520711,615,616,617,615,10849
20231204,092500,95847373,616,617,617,616,5473
20231204,092400,92474320,617,617,617,617,60
20231204,092300,92437300,617,617,617,617,2709
20231204,092200,90765847,617,620,620,617,6939
20231204,092100,86482462,620,622,622,620,1411
20231204,092000,85605592,620,621,622,620,10817
20231204,091900,78888830,620,619,620,619,2090
20231204,091800,77593716,619,619,619,619,1164
20231204,091700,76873200,619,618,619,618,1944
20231204,091600,75670864,617,617,617,617,350
20231204,091500,75454914,617,619,619,617,437
20231204,091400,75184807,619,617,619,617,11
20231204,091300,75178018,616,618,619,616,217
20231204,091200,75043743,616,615,617,614,31075
20231204,091100,55929628,616,615,616,615,674
20231204,091000,55515062,615,615,616,615,866
20231204,090900,54982418,615,615,615,615,5190
20231204,090800,51790568,616,616,617,616,9018
20231204,090700,46227873,616,617,617,615,457
20231204,090600,45946714,614,618,618,614,503
20231204,090500,45635872,619,613,619,613,4106
20231204,090400,43118288,613,618,618,613,4613
20231204,090300,40284667,618,620,620,613,2744
20231204,090200,38592027,613,609,625,609,6046
20231204,090100,34903741,609,610,610,604,22677
20231204,090000,21126847,611,622,622,611,34125