KissMeData/195990/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203000,815640826,551,551,551,551,25946
20231218,202900,815640826,551,551,551,551,0
20231218,202800,815640826,551,551,551,551,0
20231218,202700,815640826,551,551,551,551,0
20231218,202600,815640826,551,551,551,551,0
20231218,202500,815640826,551,551,551,551,0
20231218,202400,815640826,551,551,551,551,0
20231218,202300,815640826,551,551,551,551,0
20231218,202200,815640826,551,551,551,551,0
20231218,202100,815640826,551,551,551,551,0
20231218,202000,815640826,551,551,551,551,0
20231218,201900,815640826,551,551,551,551,0
20231218,201800,815640826,551,551,551,551,0
20231218,201700,815640826,551,551,551,551,0
20231218,201600,815640826,551,551,551,551,0
20231218,201500,815640826,551,551,551,551,0
20231218,201400,815640826,551,551,551,551,0
20231218,201300,815640826,551,551,551,551,0
20231218,201200,815640826,551,551,551,551,0
20231218,201100,815640826,551,551,551,551,0
20231218,201000,815640826,551,551,551,551,0
20231218,200900,815640826,551,551,551,551,0
20231218,200800,815640826,551,551,551,551,0
20231218,200700,815640826,551,551,551,551,0
20231218,200600,815640826,551,551,551,551,0
20231218,200500,815640826,551,551,551,551,0
20231218,200400,815640826,551,551,551,551,0
20231218,200300,815640826,551,551,551,551,0
20231218,200200,815640826,551,551,551,551,0
20231218,200100,815640826,551,551,551,551,0
20231218,200000,815640826,551,551,551,551,25946
20231218,195900,815640826,551,551,551,551,0
20231218,195800,815640826,551,551,551,551,0
20231218,195700,815640826,551,551,551,551,0
20231218,195600,815640826,551,551,551,551,0
20231218,195500,815640826,551,551,551,551,0
20231218,195400,815640826,551,551,551,551,0
20231218,195300,815640826,551,551,551,551,0
20231218,195200,815640826,551,551,551,551,0
20231218,195100,815640826,551,551,551,551,0
20231218,195000,815640826,551,551,551,551,0
20231218,194900,815640826,551,551,551,551,0
20231218,194800,815640826,551,551,551,551,0
20231218,194700,815640826,551,551,551,551,0
20231218,194600,815640826,551,551,551,551,0
20231218,194500,815640826,551,551,551,551,0
20231218,194400,815640826,551,551,551,551,0
20231218,194300,815640826,551,551,551,551,0
20231218,194200,815640826,551,551,551,551,0
20231218,194100,815640826,551,551,551,551,0
20231218,194000,815640826,551,551,551,551,0
20231218,193900,815640826,551,551,551,551,0
20231218,193800,815640826,551,551,551,551,0
20231218,193700,815640826,551,551,551,551,0
20231218,193600,815640826,551,551,551,551,0
20231218,193500,815640826,551,551,551,551,0
20231218,193400,815640826,551,551,551,551,0
20231218,193300,815640826,551,551,551,551,0
20231218,193200,815640826,551,551,551,551,0
20231218,193100,815640826,551,551,551,551,0
20231218,193000,815640826,551,551,551,551,25946
20231218,192900,815640826,551,551,551,551,0
20231218,192800,815640826,551,551,551,551,0
20231218,192700,815640826,551,551,551,551,0
20231218,192600,815640826,551,551,551,551,0
20231218,192500,815640826,551,551,551,551,0
20231218,192400,815640826,551,551,551,551,0
20231218,192300,815640826,551,551,551,551,0
20231218,192200,815640826,551,551,551,551,0
20231218,192100,815640826,551,551,551,551,0
20231218,192000,815640826,551,551,551,551,0
20231218,191900,815640826,551,551,551,551,0
20231218,191800,815640826,551,551,551,551,0
20231218,191700,815640826,551,551,551,551,0
20231218,191600,815640826,551,551,551,551,0
20231218,191500,815640826,551,551,551,551,0
20231218,191400,815640826,551,551,551,551,0
20231218,191300,815640826,551,551,551,551,0
20231218,191200,815640826,551,551,551,551,0
20231218,191100,815640826,551,551,551,551,0
20231218,191000,815640826,551,551,551,551,0
20231218,190900,815640826,551,551,551,551,0
20231218,190800,815640826,551,551,551,551,0
20231218,190700,815640826,551,551,551,551,0
20231218,190600,815640826,551,551,551,551,0
20231218,190500,815640826,551,551,551,551,0
20231218,190400,815640826,551,551,551,551,0
20231218,190300,815640826,551,551,551,551,0
20231218,190200,815640826,551,551,551,551,0
20231218,190100,815640826,551,551,551,551,0
20231218,190000,815640826,551,551,551,551,25946
20231218,185900,815640826,551,551,551,551,0
20231218,185800,815640826,551,551,551,551,0
20231218,185700,815640826,551,551,551,551,0
20231218,185600,815640826,551,551,551,551,0
20231218,185500,815640826,551,551,551,551,0
20231218,185400,815640826,551,551,551,551,0
20231218,185300,815640826,551,551,551,551,0
20231218,185200,815640826,551,551,551,551,0
20231218,185100,815640826,551,551,551,551,0
20231218,185000,815640826,551,551,551,551,0
20231218,184900,815640826,551,551,551,551,0
20231218,184800,815640826,551,551,551,551,0
20231218,184700,815640826,551,551,551,551,0
20231218,184600,815640826,551,551,551,551,0
20231218,184500,815640826,551,551,551,551,0
20231218,184400,815640826,551,551,551,551,0
20231218,184300,815640826,551,551,551,551,0
20231218,184200,815640826,551,551,551,551,0
20231218,184100,815640826,551,551,551,551,0
20231218,184000,815640826,551,551,551,551,0
20231218,183900,815640826,551,551,551,551,0
20231218,183800,815640826,551,551,551,551,0
20231218,183700,815640826,551,551,551,551,0
20231218,183600,815640826,551,551,551,551,0
20231218,183500,815640826,551,551,551,551,0
20231218,183400,815640826,551,551,551,551,0
20231218,183300,815640826,551,551,551,551,0
20231218,183200,815640826,551,551,551,551,0
20231218,183100,815640826,551,551,551,551,0
20231218,183000,815640826,551,551,551,551,25946
20231218,182900,815640826,551,551,551,551,0
20231218,182800,815640826,551,551,551,551,0
20231218,182700,815640826,551,551,551,551,0
20231218,182600,815640826,551,551,551,551,0
20231218,182500,815640826,551,551,551,551,0
20231218,182400,815640826,551,551,551,551,0
20231218,182300,815640826,551,551,551,551,0
20231218,182200,815640826,551,551,551,551,0
20231218,182100,815640826,551,551,551,551,0
20231218,182000,815640826,551,551,551,551,0
20231218,181900,815640826,551,551,551,551,0
20231218,181800,815640826,551,551,551,551,0
20231218,181700,815640826,551,551,551,551,0
20231218,181600,815640826,551,551,551,551,0
20231218,181500,815640826,551,551,551,551,0
20231218,181400,815640826,551,551,551,551,0
20231218,181300,815640826,551,551,551,551,0
20231218,181200,815640826,551,551,551,551,0
20231218,181100,815640826,551,551,551,551,0
20231218,181000,815640826,551,551,551,551,0
20231218,180900,815640826,551,551,551,551,0
20231218,180800,815640826,551,551,551,551,0
20231218,180700,815640826,551,551,551,551,0
20231218,180600,815640826,551,551,551,551,0
20231218,180500,815640826,551,551,551,551,0
20231218,180400,815640826,551,551,551,551,0
20231218,180300,815640826,551,551,551,551,0
20231218,180200,815640826,551,551,551,551,0
20231218,180100,815640826,551,551,551,551,0
20231218,180000,815640826,551,551,551,551,25946
20231218,175900,815640826,551,551,551,551,0
20231218,175800,815640826,551,551,551,551,0
20231218,175700,815640826,551,551,551,551,0
20231218,175600,815640826,551,551,551,551,0
20231218,175500,815640826,551,551,551,551,0
20231218,175400,815640826,551,551,551,551,0
20231218,175300,815640826,551,551,551,551,0
20231218,175200,815640826,551,551,551,551,0
20231218,175100,815640826,551,551,551,551,0
20231218,175000,815640826,551,551,551,551,0
20231218,174900,815640826,551,551,551,551,0
20231218,174800,815640826,551,551,551,551,0
20231218,174700,815640826,551,551,551,551,0
20231218,174600,815640826,551,551,551,551,0
20231218,174500,815640826,551,551,551,551,0
20231218,174400,815640826,551,551,551,551,0
20231218,174300,815640826,551,551,551,551,0
20231218,174200,815640826,551,551,551,551,0
20231218,174100,815640826,551,551,551,551,0
20231218,174000,815640826,551,551,551,551,0
20231218,173900,815640826,551,551,551,551,0
20231218,173800,815640826,551,551,551,551,0
20231218,173700,815640826,551,551,551,551,0
20231218,173600,815640826,551,551,551,551,0
20231218,173500,815640826,551,551,551,551,0
20231218,173400,815640826,551,551,551,551,0
20231218,173300,815640826,551,551,551,551,0
20231218,173200,815640826,551,551,551,551,0
20231218,173100,815640826,551,551,551,551,0
20231218,173000,815640826,551,551,551,551,25946
20231218,172900,815640826,551,551,551,551,0
20231218,172800,815640826,551,551,551,551,0
20231218,172700,815640826,551,551,551,551,0
20231218,172600,815640826,551,551,551,551,0
20231218,172500,815640826,551,551,551,551,0
20231218,172400,815640826,551,551,551,551,0
20231218,172300,815640826,551,551,551,551,0
20231218,172200,815640826,551,551,551,551,0
20231218,172100,815640826,551,551,551,551,0
20231218,172000,815640826,551,551,551,551,0
20231218,171900,815640826,551,551,551,551,0
20231218,171800,815640826,551,551,551,551,0
20231218,171700,815640826,551,551,551,551,0
20231218,171600,815640826,551,551,551,551,0
20231218,171500,815640826,551,551,551,551,0
20231218,171400,815640826,551,551,551,551,0
20231218,171300,815640826,551,551,551,551,0
20231218,171200,815640826,551,551,551,551,0
20231218,171100,815640826,551,551,551,551,0
20231218,171000,815640826,551,551,551,551,0
20231218,170900,815640826,551,551,551,551,0
20231218,170800,815640826,551,551,551,551,0
20231218,170700,815640826,551,551,551,551,0
20231218,170600,815640826,551,551,551,551,0
20231218,170500,815640826,551,551,551,551,0
20231218,170400,815640826,551,551,551,551,0
20231218,170300,815640826,551,551,551,551,0
20231218,170200,815640826,551,551,551,551,0
20231218,170100,815640826,551,551,551,551,0
20231218,170000,815640826,551,551,551,551,25946
20231218,165900,815640826,551,551,551,551,0
20231218,165800,815640826,551,551,551,551,0
20231218,165700,815640826,551,551,551,551,0
20231218,165600,815640826,551,551,551,551,0
20231218,165500,815640826,551,551,551,551,0
20231218,165400,815640826,551,551,551,551,0
20231218,165300,815640826,551,551,551,551,0
20231218,165200,815640826,551,551,551,551,0
20231218,165100,815640826,551,551,551,551,0
20231218,165000,815640826,551,551,551,551,0
20231218,164900,815640826,551,551,551,551,0
20231218,164800,815640826,551,551,551,551,0
20231218,164700,815640826,551,551,551,551,0
20231218,164600,815640826,551,551,551,551,0
20231218,164500,815640826,551,551,551,551,0
20231218,164400,815640826,551,551,551,551,0
20231218,164300,815640826,551,551,551,551,0
20231218,164200,815640826,551,551,551,551,0
20231218,164100,815640826,551,551,551,551,0
20231218,164000,815640826,551,551,551,551,0
20231218,163900,815640826,551,551,551,551,0
20231218,163800,815640826,551,551,551,551,0
20231218,163700,815640826,551,551,551,551,0
20231218,163600,815640826,551,551,551,551,0
20231218,163500,815640826,551,551,551,551,0
20231218,163400,815640826,551,551,551,551,0
20231218,163300,815640826,551,551,551,551,0
20231218,163200,815640826,551,551,551,551,0
20231218,163100,815640826,551,551,551,551,0
20231218,163000,815640826,551,551,551,551,25946
20231218,162900,815640826,551,551,551,551,0
20231218,162800,815640826,551,551,551,551,0
20231218,162700,815640826,551,551,551,551,0
20231218,162600,815640826,551,551,551,551,0
20231218,162500,815640826,551,551,551,551,0
20231218,162400,815640826,551,551,551,551,0
20231218,162300,815640826,551,551,551,551,0
20231218,162200,815640826,551,551,551,551,0
20231218,162100,815640826,551,551,551,551,0
20231218,162000,815640826,551,551,551,551,0
20231218,161900,815640826,551,551,551,551,0
20231218,161800,815640826,551,551,551,551,0
20231218,161700,815640826,551,551,551,551,0
20231218,161600,815640826,551,551,551,551,0
20231218,161500,815640826,551,551,551,551,0
20231218,161400,815640826,551,551,551,551,0
20231218,161300,815640826,551,551,551,551,0
20231218,161200,815640826,551,551,551,551,0
20231218,161100,815640826,551,551,551,551,0
20231218,161000,815640826,551,551,551,551,0
20231218,160900,815640826,551,551,551,551,0
20231218,160800,815640826,551,551,551,551,0
20231218,160700,815640826,551,551,551,551,0
20231218,160600,815640826,551,551,551,551,0
20231218,160500,815640826,551,551,551,551,0
20231218,160400,815640826,551,551,551,551,0
20231218,160300,815640826,551,551,551,551,0
20231218,160200,815640826,551,551,551,551,0
20231218,160100,815640826,551,551,551,551,0
20231218,160000,815640826,551,551,551,551,25946
20231218,155900,815640826,551,551,551,551,0
20231218,155800,815640826,551,551,551,551,0
20231218,155700,815640826,551,551,551,551,0
20231218,155600,815640826,551,551,551,551,0
20231218,155500,815640826,551,551,551,551,0
20231218,155400,815640826,551,551,551,551,0
20231218,155300,815640826,551,551,551,551,0
20231218,155200,815640826,551,551,551,551,0
20231218,155100,815640826,551,551,551,551,0
20231218,155000,815640826,551,551,551,551,0
20231218,154900,815640826,551,551,551,551,0
20231218,154800,815640826,551,551,551,551,0
20231218,154700,815640826,551,551,551,551,0
20231218,154600,815640826,551,551,551,551,0
20231218,154500,815640826,551,551,551,551,0
20231218,154400,815640826,551,551,551,551,0
20231218,154300,815640826,551,551,551,551,0
20231218,154200,815640826,551,551,551,551,0
20231218,154100,815640826,551,551,551,551,0
20231218,154000,815640826,551,551,551,551,0
20231218,153900,815640826,551,551,551,551,0
20231218,153800,815640826,551,551,551,551,0
20231218,153700,815640826,551,551,551,551,0
20231218,153600,815640826,551,551,551,551,0
20231218,153500,815640826,551,551,551,551,0
20231218,153400,815640826,551,551,551,551,0
20231218,153300,815640826,551,551,551,551,0
20231218,153200,815640826,551,551,551,551,0
20231218,153100,815640826,551,551,551,551,0
20231218,153000,815640826,551,551,551,551,51892
20231218,152900,801344580,555,555,555,555,0
20231218,152800,801344580,555,555,555,555,0
20231218,152700,801344580,555,555,555,555,0
20231218,152600,801344580,555,555,555,555,0
20231218,152500,801344580,555,555,555,555,0
20231218,152400,801344580,555,555,555,555,0
20231218,152300,801344580,555,555,555,555,0
20231218,152200,801344580,555,555,555,555,0
20231218,152100,801344580,555,555,555,555,0
20231218,152000,801344580,555,555,555,555,0
20231218,151900,801344580,555,555,555,555,21
20231218,151800,801332925,555,556,556,555,6
20231218,151700,801329590,551,555,555,551,601
20231218,151600,800997232,551,551,551,551,200
20231218,151500,800887032,554,549,554,549,7428
20231218,151400,796784231,548,554,554,548,13256
20231218,151300,789499031,550,553,553,550,20410
20231218,151200,778271843,555,555,555,550,79991
20231218,151100,734205466,554,555,555,554,7657
20231218,151000,729963487,555,555,556,555,272
20231218,150900,729812526,554,555,555,554,13536
20231218,150800,722313546,557,556,557,554,7254
20231218,150700,718291553,555,556,556,555,2001
20231218,150600,717180997,556,556,556,555,8151
20231218,150500,712649101,556,556,556,556,1
20231218,150400,712648545,556,555,556,554,3005
20231218,150300,710981849,555,555,555,554,473
20231218,150200,710719802,555,552,555,552,1802
20231218,150100,709725095,555,555,556,551,38856
20231218,150000,688294545,551,556,556,551,30151
20231218,145900,671677614,556,556,556,551,66684
20231218,145800,634845433,556,556,556,556,26
20231218,145700,634830977,556,556,556,555,2177
20231218,145600,633622491,556,556,556,556,591
20231218,145500,633293895,556,556,556,555,1217
20231218,145400,632618321,556,556,556,556,183
20231218,145300,632516573,556,556,556,555,616
20231218,145200,632174598,556,556,556,556,3
20231218,145100,632172930,556,556,556,556,0
20231218,145000,632172930,556,556,556,556,2501
20231218,144900,630782374,556,556,556,556,179
20231218,144800,630682850,556,557,557,556,10
20231218,144700,630677285,557,557,557,557,1
20231218,144600,630676728,557,556,557,553,1382
20231218,144500,629909417,556,556,556,556,151
20231218,144400,629825461,557,557,557,557,0
20231218,144300,629825461,557,553,557,552,29001
20231218,144200,613796026,556,556,556,553,40654
20231218,144100,591263946,556,556,556,555,521
20231218,144000,590974274,556,556,556,556,10
20231218,143900,590968714,556,556,556,555,7053
20231218,143800,587054295,554,554,554,554,0
20231218,143700,587054295,554,557,557,554,25907
20231218,143600,572676213,557,557,557,557,269
20231218,143500,572526380,557,557,557,557,102
20231218,143400,572469566,557,557,557,557,119
20231218,143300,572403283,556,556,556,556,0
20231218,143200,572403283,556,556,556,556,1643
20231218,143100,571489775,557,557,557,557,0
20231218,143000,571489775,557,557,557,557,0
20231218,142900,571489775,557,557,557,555,3072
20231218,142800,569778673,555,555,555,555,10013
20231218,142700,564221458,555,555,555,555,10534
20231218,142600,558375088,557,557,557,557,2000
20231218,142500,557261088,555,555,555,555,100
20231218,142400,557205588,555,555,555,555,1000
20231218,142300,556650588,557,557,557,557,1
20231218,142200,556650031,555,556,556,555,2320
20231218,142100,555362230,556,558,558,556,2078
20231218,142000,554205309,558,557,558,556,23686
20231218,141900,541032206,557,557,557,557,3501
20231218,141800,539082149,557,557,557,557,2144
20231218,141700,537887941,557,557,557,557,457
20231218,141600,537633392,557,557,557,557,5000
20231218,141500,534848392,557,557,557,557,500
20231218,141400,534569892,558,557,558,557,1001
20231218,141300,534012334,558,558,558,558,1
20231218,141200,534011776,557,557,557,557,12171
20231218,141100,527232529,557,557,557,557,163
20231218,141000,527141738,557,557,557,557,1774
20231218,140900,526153620,557,557,557,557,4988
20231218,140800,523375304,556,556,556,556,800
20231218,140700,522930504,556,556,556,556,0
20231218,140600,522930504,556,558,558,556,10267
20231218,140500,517213809,558,558,558,558,13
20231218,140400,517206555,558,559,559,558,2705
20231218,140300,515697164,558,558,558,558,210
20231218,140200,515579984,557,557,557,557,123
20231218,140100,515511473,558,558,558,557,452
20231218,140000,515259297,558,557,558,557,929
20231218,135900,514741033,558,558,558,558,14
20231218,135800,514733221,558,558,558,558,0
20231218,135700,514733221,558,558,558,558,60
20231218,135600,514699741,558,558,558,558,2591
20231218,135500,513253963,558,558,558,558,0
20231218,135400,513253963,558,558,558,558,4942
20231218,135300,510496327,559,559,559,559,8
20231218,135200,510491855,558,558,558,558,1752
20231218,135100,509514239,559,559,559,559,0
20231218,135000,509514239,559,559,559,559,200
20231218,134900,509402439,559,559,559,559,9
20231218,134800,509397408,559,559,559,559,500
20231218,134700,509117908,560,560,560,560,373
20231218,134600,508909028,559,559,559,559,0
20231218,134500,508909028,559,559,559,559,0
20231218,134400,508909028,559,559,560,559,141
20231218,134300,508830208,559,559,559,559,922
20231218,134200,508314810,559,559,559,559,9
20231218,134100,508309779,559,558,559,558,2138
20231218,134000,507115247,559,559,559,559,40
20231218,133900,507092887,559,558,559,558,1844
20231218,133800,506063934,558,558,558,558,2797
20231218,133700,504503208,557,557,557,557,0
20231218,133600,504503208,557,558,558,557,4
20231218,133500,504500977,558,558,558,558,0
20231218,133400,504500977,558,558,558,558,2000
20231218,133300,503384977,558,558,558,558,71
20231218,133200,503345359,559,559,559,559,16
20231218,133100,503336415,559,559,559,559,10
20231218,133000,503330825,559,559,559,559,651
20231218,132900,502966916,559,559,559,559,0
20231218,132800,502966916,559,558,559,558,16738
20231218,132700,493615233,556,556,558,556,1623
20231218,132600,492711979,558,558,558,558,1004
20231218,132500,492151747,558,559,559,558,112
20231218,132400,492089249,555,555,555,555,65
20231218,132300,492053174,558,557,559,557,13512
20231218,132200,484513148,557,557,557,557,0
20231218,132100,484513148,557,557,557,557,2
20231218,132000,484512034,554,554,554,554,2
20231218,131900,484510926,554,554,554,554,13383
20231218,131800,477096744,554,554,554,554,0
20231218,131700,477096744,554,553,554,553,10300
20231218,131600,471400544,553,555,555,553,6725
20231218,131500,467677350,554,554,554,554,4178
20231218,131400,465362738,554,554,554,554,12149
20231218,131300,458632192,554,554,554,554,3855
20231218,131200,456496522,555,555,555,555,163
20231218,131100,456406057,555,555,555,555,120
20231218,131000,456339457,555,555,555,555,10458
20231218,130900,450535267,555,558,558,555,20217
20231218,130800,439309716,558,558,558,556,27
20231218,130700,439294662,558,558,558,558,0
20231218,130600,439294662,558,558,558,558,0
20231218,130500,439294662,558,558,558,558,1
20231218,130400,439294104,555,555,555,555,782
20231218,130300,438860094,555,556,556,555,10450
20231218,130200,433050344,556,557,557,556,10034
20231218,130100,427469745,558,558,558,558,807
20231218,130000,427019439,558,558,558,558,115
20231218,125900,426955269,558,558,558,558,0
20231218,125800,426955269,558,558,558,558,34
20231218,125700,426936297,558,558,558,558,100
20231218,125600,426880497,558,557,558,557,11001
20231218,125500,420751026,558,558,558,558,160
20231218,125400,420661746,558,558,558,557,398
20231218,125300,420439928,557,558,558,557,1722
20231218,125200,419479852,558,557,558,557,4033
20231218,125100,417229439,558,558,558,558,7308
20231218,125000,413151575,561,559,561,558,31945
20231218,124900,395325651,562,562,562,562,0
20231218,124800,395325651,562,562,562,562,6
20231218,124700,395322279,562,562,562,562,150
20231218,124600,395237979,562,562,562,562,1
20231218,124500,395237417,559,562,562,559,10307
20231218,124400,389473593,562,562,562,562,1
20231218,124300,389473031,560,560,560,560,720
20231218,124200,389069831,560,560,560,560,0
20231218,124100,389069831,560,560,560,560,0
20231218,124000,389069831,560,560,560,560,0
20231218,123900,389069831,560,560,560,560,4
20231218,123800,389067591,560,560,560,560,1
20231218,123700,389067031,558,559,559,558,10183
20231218,123600,383381593,559,559,559,558,3057
20231218,123500,381673730,559,559,559,559,131
20231218,123400,381600501,559,559,559,559,6249
20231218,123300,378107310,559,558,559,558,68
20231218,123200,378069352,558,560,560,558,10266
20231218,123100,372336574,560,560,560,560,1312
20231218,123000,371601854,560,560,560,560,576
20231218,122900,371279294,560,560,560,560,241
20231218,122800,371144334,559,559,559,559,0
20231218,122700,371144334,559,560,560,559,352
20231218,122600,370947537,560,560,560,560,12
20231218,122500,370940817,559,559,559,559,0
20231218,122400,370940817,559,559,559,559,355
20231218,122300,370742372,559,560,560,559,2468
20231218,122200,369361760,560,560,560,560,8
20231218,122100,369357280,560,560,560,560,16
20231218,122000,369348320,560,560,560,560,1616
20231218,121900,368443360,559,560,560,559,6073
20231218,121800,365043880,562,562,562,562,180
20231218,121700,364942720,562,562,562,562,90
20231218,121600,364892140,562,562,562,562,130
20231218,121500,364819080,563,563,563,563,100
20231218,121400,364762780,563,563,563,563,500
20231218,121300,364481280,563,563,563,560,2895
20231218,121200,362859735,564,564,564,564,100
20231218,121100,362803335,564,564,564,564,0
20231218,121000,362803335,564,564,564,564,8
20231218,120900,362798823,564,564,564,564,1248
20231218,120800,362094951,564,559,564,559,180
20231218,120700,361994321,559,563,563,558,51769
20231218,120600,332960976,563,563,563,563,5000
20231218,120500,330145976,565,564,565,564,680
20231218,120400,329761849,564,564,564,564,0
20231218,120300,329761849,564,563,564,563,182
20231218,120200,329659375,564,564,564,564,0
20231218,120100,329659375,564,564,564,564,120
20231218,120000,329591695,564,563,564,563,8001
20231218,115900,325087131,564,564,564,563,5009
20231218,115800,322267055,564,564,564,564,56
20231218,115700,322235471,564,564,564,564,632
20231218,115600,321879023,563,563,563,563,1
20231218,115500,321878460,564,564,564,564,5
20231218,115400,321875640,563,563,563,563,118
20231218,115300,321809206,563,563,563,563,0
20231218,115200,321809206,563,563,563,563,90
20231218,115100,321758536,563,563,563,563,0
20231218,115000,321758536,563,564,564,563,10000
20231218,114900,316128336,563,565,565,563,10000
20231218,114800,310498316,565,565,565,565,4433
20231218,114700,307993671,565,564,565,564,3358
20231218,114600,306099725,564,563,564,561,22347
20231218,114500,293549880,564,564,564,564,0
20231218,114400,293549880,564,564,564,564,647
20231218,114300,293184972,564,564,564,564,6
20231218,114200,293181588,563,563,563,563,3
20231218,114100,293179899,563,564,564,563,8
20231218,114000,293175388,564,563,564,562,790
20231218,113900,292730357,563,562,563,562,21
20231218,113800,292718535,562,562,562,562,4
20231218,113700,292716287,563,563,563,562,19
20231218,113600,292705591,563,563,563,563,17
20231218,113500,292696020,563,562,563,562,2499
20231218,113400,291289266,563,562,563,560,20002
20231218,113300,280079632,563,563,563,563,7206
20231218,113200,276022654,564,564,564,564,1214
20231218,113100,275337958,565,565,565,565,3276
20231218,113000,273487018,566,565,566,565,2
20231218,112900,273485887,566,566,566,566,8748
20231218,112800,268534519,567,566,567,566,2249
20231218,112700,267261583,566,566,566,566,3
20231218,112600,267259885,566,566,566,566,0
20231218,112500,267259885,566,565,566,565,1246
20231218,112400,266554749,565,564,566,564,404
20231218,112300,266326393,564,565,566,564,448
20231218,112200,266073264,566,563,566,563,14587
20231218,112100,257823693,563,562,564,562,4717
20231218,112000,255163309,562,562,564,562,5
20231218,111900,255160497,564,563,564,562,8212
20231218,111800,250540157,562,562,563,562,1603
20231218,111700,249637771,563,563,563,563,103
20231218,111600,249579782,563,563,563,563,103
20231218,111500,249521793,563,563,563,563,0
20231218,111400,249521793,563,562,563,562,1601
20231218,111300,248622030,562,562,562,562,0
20231218,111200,248622030,562,562,562,562,679
20231218,111100,248240432,562,561,562,561,542
20231218,111000,247935870,561,561,561,561,697
20231218,110900,247544853,562,562,562,562,0
20231218,110800,247544853,562,562,562,562,1
20231218,110700,247544291,562,562,562,562,6
20231218,110600,247540919,562,562,562,562,70
20231218,110500,247501579,562,562,562,562,14
20231218,110400,247493711,561,561,561,561,500
20231218,110300,247213211,561,561,561,561,0
20231218,110200,247213211,561,561,561,561,500
20231218,110100,246932711,562,562,562,562,137
20231218,110000,246855717,561,561,561,561,500
20231218,105900,246575217,560,560,560,560,103
20231218,105800,246517537,560,560,560,560,401
20231218,105700,246292977,560,560,560,560,979
20231218,105600,245744737,560,560,560,560,0
20231218,105500,245744737,560,560,560,560,2993
20231218,105400,244068657,560,560,560,560,1918
20231218,105300,242994577,561,561,561,560,1088
20231218,105200,242385209,561,562,562,561,3173
20231218,105100,240603983,562,563,563,562,398
20231218,105000,240380306,562,562,562,562,603
20231218,104900,240041420,562,562,562,562,0
20231218,104800,240041420,562,562,562,562,397
20231218,104700,239818306,562,562,562,562,45
20231218,104600,239793016,562,562,562,562,29
20231218,104500,239776718,562,562,562,562,2480
20231218,104400,238382958,562,562,562,562,451
20231218,104300,238129496,561,561,561,561,742
20231218,104200,237713234,562,562,562,562,99
20231218,104100,237657596,562,562,562,562,0
20231218,104000,237657596,562,562,562,562,0
20231218,103900,237657596,562,562,562,562,1
20231218,103800,237657034,562,562,562,560,2687
20231218,103700,236147192,562,562,562,562,1
20231218,103600,236146630,560,560,560,560,1979
20231218,103500,235038390,562,562,562,562,276
20231218,103400,234883278,562,561,562,560,672
20231218,103300,234506300,561,561,561,561,1
20231218,103200,234505739,561,561,561,561,0
20231218,103100,234505739,561,561,561,561,500
20231218,103000,234225239,562,562,562,562,18
20231218,102900,234215123,562,562,562,562,1
20231218,102800,234214561,560,560,560,560,0
20231218,102700,234214561,560,562,562,560,3005
20231218,102600,232525753,562,562,562,562,9150
20231218,102500,227383453,562,562,562,562,1524
20231218,102400,226526965,560,562,562,560,133
20231218,102300,226452483,560,559,562,558,9099
20231218,102200,221375204,559,561,561,559,552
20231218,102100,221066034,562,562,562,562,810
20231218,102000,220610814,562,561,562,561,1949
20231218,101900,219516411,561,561,561,561,1502
20231218,101800,218673789,561,561,561,561,26
20231218,101700,218659203,561,561,561,561,300
20231218,101600,218490903,562,560,563,557,13944
20231218,101500,210721731,561,561,561,561,0
20231218,101400,210721731,561,561,563,561,2324
20231218,101300,209416854,561,561,561,561,0
20231218,101200,209416854,561,561,561,561,1
20231218,101100,209416293,560,561,561,560,111
20231218,101000,209354123,561,561,561,561,1
20231218,100900,209353562,560,560,560,560,0
20231218,100800,209353562,560,560,560,560,4678
20231218,100700,206733882,562,562,562,557,1117
20231218,100600,206111610,562,562,562,562,0
20231218,100500,206111610,562,562,562,557,1278
20231218,100400,205399722,562,561,562,557,417
20231218,100300,205167249,557,558,558,556,30154
20231218,100200,188382958,558,563,563,558,5155
20231218,100100,185503045,563,562,563,560,25014
20231218,100000,171488524,563,563,563,563,0
20231218,095900,171488524,563,563,563,563,1
20231218,095800,171487961,561,563,563,560,2890
20231218,095700,169866897,563,563,563,563,1
20231218,095600,169866334,561,562,562,561,2351
20231218,095500,168547413,561,561,561,561,0
20231218,095400,168547413,561,561,561,561,0
20231218,095300,168547413,561,561,561,561,0
20231218,095200,168547413,561,561,561,561,0
20231218,095100,168547413,561,562,562,561,5003
20231218,095000,165740727,561,562,563,561,6414
20231218,094900,162141047,563,563,563,563,5
20231218,094800,162138232,563,564,564,563,1811
20231218,094700,161118629,564,564,564,564,22
20231218,094600,161106221,564,565,565,563,759
20231218,094500,160677846,565,565,565,563,151
20231218,094400,160592701,565,562,565,562,1635
20231218,094300,159671926,565,565,565,565,253
20231218,094200,159528981,565,565,565,565,92
20231218,094100,159477001,565,565,565,565,196
20231218,094000,159366261,565,565,565,562,12132
20231218,093900,152540737,565,565,565,563,3837
20231218,093800,150374774,564,563,564,563,3810
20231218,093700,148226538,564,563,564,563,4089
20231218,093600,145922678,563,562,563,562,51
20231218,093500,145893966,563,563,563,562,1017
20231218,093400,145321444,562,562,563,562,113
20231218,093300,145257827,563,564,564,563,131
20231218,093200,145183986,562,564,564,562,87
20231218,093100,145135044,561,564,565,561,10047
20231218,093000,139490215,562,562,562,562,404
20231218,092900,139263167,564,563,564,563,5044
20231218,092800,136421307,563,565,565,562,3385
20231218,092700,134511830,565,563,565,563,20429
20231218,092600,122978082,563,562,563,562,40
20231218,092500,122955563,560,560,560,559,2910
20231218,092400,121326110,560,560,560,560,38
20231218,092300,121304830,559,560,560,558,666
20231218,092200,120932763,560,559,560,557,3520
20231218,092100,118965674,560,560,560,559,2589
20231218,092000,117515893,560,558,560,557,882
20231218,091900,117023080,558,559,560,558,11100
20231218,091800,110829066,558,561,561,558,26586
20231218,091700,95954135,563,563,563,561,1744
20231218,091600,94973743,563,560,563,560,3949
20231218,091500,92762156,562,560,562,560,15349
20231218,091400,84155970,563,563,563,560,4894
20231218,091300,81414799,563,563,564,558,4182
20231218,091200,79075206,563,560,563,560,2101
20231218,091100,77898643,560,565,565,559,4389
20231218,091000,75436741,560,560,565,560,7566
20231218,090900,71199586,560,557,560,557,19980
20231218,090800,60065004,555,557,557,554,13022
20231218,090700,52836333,555,557,557,555,30876
20231218,090600,35674150,558,560,560,558,7108
20231218,090500,31705368,560,561,562,559,22440
20231218,090400,19130993,562,566,566,562,8664
20231218,090300,14252196,566,566,566,563,511
20231218,090200,13963032,566,566,566,565,10731
20231218,090100,7894965,567,565,567,561,4303
20231218,090000,5468125,565,560,565,560,9764