KissMeData/195990/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203000,1010188979,543,543,543,543,52820
20231219,202900,1010188979,543,543,543,543,0
20231219,202800,1010188979,543,543,543,543,0
20231219,202700,1010188979,543,543,543,543,0
20231219,202600,1010188979,543,543,543,543,0
20231219,202500,1010188979,543,543,543,543,0
20231219,202400,1010188979,543,543,543,543,0
20231219,202300,1010188979,543,543,543,543,0
20231219,202200,1010188979,543,543,543,543,0
20231219,202100,1010188979,543,543,543,543,0
20231219,202000,1010188979,543,543,543,543,0
20231219,201900,1010188979,543,543,543,543,0
20231219,201800,1010188979,543,543,543,543,0
20231219,201700,1010188979,543,543,543,543,0
20231219,201600,1010188979,543,543,543,543,0
20231219,201500,1010188979,543,543,543,543,0
20231219,201400,1010188979,543,543,543,543,0
20231219,201300,1010188979,543,543,543,543,0
20231219,201200,1010188979,543,543,543,543,0
20231219,201100,1010188979,543,543,543,543,0
20231219,201000,1010188979,543,543,543,543,0
20231219,200900,1010188979,543,543,543,543,0
20231219,200800,1010188979,543,543,543,543,0
20231219,200700,1010188979,543,543,543,543,0
20231219,200600,1010188979,543,543,543,543,0
20231219,200500,1010188979,543,543,543,543,0
20231219,200400,1010188979,543,543,543,543,0
20231219,200300,1010188979,543,543,543,543,0
20231219,200200,1010188979,543,543,543,543,0
20231219,200100,1010188979,543,543,543,543,0
20231219,200000,1010188979,543,543,543,543,52820
20231219,195900,1010188979,543,543,543,543,0
20231219,195800,1010188979,543,543,543,543,0
20231219,195700,1010188979,543,543,543,543,0
20231219,195600,1010188979,543,543,543,543,0
20231219,195500,1010188979,543,543,543,543,0
20231219,195400,1010188979,543,543,543,543,0
20231219,195300,1010188979,543,543,543,543,0
20231219,195200,1010188979,543,543,543,543,0
20231219,195100,1010188979,543,543,543,543,0
20231219,195000,1010188979,543,543,543,543,0
20231219,194900,1010188979,543,543,543,543,0
20231219,194800,1010188979,543,543,543,543,0
20231219,194700,1010188979,543,543,543,543,0
20231219,194600,1010188979,543,543,543,543,0
20231219,194500,1010188979,543,543,543,543,0
20231219,194400,1010188979,543,543,543,543,0
20231219,194300,1010188979,543,543,543,543,0
20231219,194200,1010188979,543,543,543,543,0
20231219,194100,1010188979,543,543,543,543,0
20231219,194000,1010188979,543,543,543,543,0
20231219,193900,1010188979,543,543,543,543,0
20231219,193800,1010188979,543,543,543,543,0
20231219,193700,1010188979,543,543,543,543,0
20231219,193600,1010188979,543,543,543,543,0
20231219,193500,1010188979,543,543,543,543,0
20231219,193400,1010188979,543,543,543,543,0
20231219,193300,1010188979,543,543,543,543,0
20231219,193200,1010188979,543,543,543,543,0
20231219,193100,1010188979,543,543,543,543,0
20231219,193000,1010188979,543,543,543,543,52820
20231219,192900,1010188979,543,543,543,543,0
20231219,192800,1010188979,543,543,543,543,0
20231219,192700,1010188979,543,543,543,543,0
20231219,192600,1010188979,543,543,543,543,0
20231219,192500,1010188979,543,543,543,543,0
20231219,192400,1010188979,543,543,543,543,0
20231219,192300,1010188979,543,543,543,543,0
20231219,192200,1010188979,543,543,543,543,0
20231219,192100,1010188979,543,543,543,543,0
20231219,192000,1010188979,543,543,543,543,0
20231219,191900,1010188979,543,543,543,543,0
20231219,191800,1010188979,543,543,543,543,0
20231219,191700,1010188979,543,543,543,543,0
20231219,191600,1010188979,543,543,543,543,0
20231219,191500,1010188979,543,543,543,543,0
20231219,191400,1010188979,543,543,543,543,0
20231219,191300,1010188979,543,543,543,543,0
20231219,191200,1010188979,543,543,543,543,0
20231219,191100,1010188979,543,543,543,543,0
20231219,191000,1010188979,543,543,543,543,0
20231219,190900,1010188979,543,543,543,543,0
20231219,190800,1010188979,543,543,543,543,0
20231219,190700,1010188979,543,543,543,543,0
20231219,190600,1010188979,543,543,543,543,0
20231219,190500,1010188979,543,543,543,543,0
20231219,190400,1010188979,543,543,543,543,0
20231219,190300,1010188979,543,543,543,543,0
20231219,190200,1010188979,543,543,543,543,0
20231219,190100,1010188979,543,543,543,543,0
20231219,190000,1010188979,543,543,543,543,52820
20231219,185900,1010188979,543,543,543,543,0
20231219,185800,1010188979,543,543,543,543,0
20231219,185700,1010188979,543,543,543,543,0
20231219,185600,1010188979,543,543,543,543,0
20231219,185500,1010188979,543,543,543,543,0
20231219,185400,1010188979,543,543,543,543,0
20231219,185300,1010188979,543,543,543,543,0
20231219,185200,1010188979,543,543,543,543,0
20231219,185100,1010188979,543,543,543,543,0
20231219,185000,1010188979,543,543,543,543,0
20231219,184900,1010188979,543,543,543,543,0
20231219,184800,1010188979,543,543,543,543,0
20231219,184700,1010188979,543,543,543,543,0
20231219,184600,1010188979,543,543,543,543,0
20231219,184500,1010188979,543,543,543,543,0
20231219,184400,1010188979,543,543,543,543,0
20231219,184300,1010188979,543,543,543,543,0
20231219,184200,1010188979,543,543,543,543,0
20231219,184100,1010188979,543,543,543,543,0
20231219,184000,1010188979,543,543,543,543,0
20231219,183900,1010188979,543,543,543,543,0
20231219,183800,1010188979,543,543,543,543,0
20231219,183700,1010188979,543,543,543,543,0
20231219,183600,1010188979,543,543,543,543,0
20231219,183500,1010188979,543,543,543,543,0
20231219,183400,1010188979,543,543,543,543,0
20231219,183300,1010188979,543,543,543,543,0
20231219,183200,1010188979,543,543,543,543,0
20231219,183100,1010188979,543,543,543,543,0
20231219,183000,1010188979,543,543,543,543,52820
20231219,182900,1010188979,543,543,543,543,0
20231219,182800,1010188979,543,543,543,543,0
20231219,182700,1010188979,543,543,543,543,0
20231219,182600,1010188979,543,543,543,543,0
20231219,182500,1010188979,543,543,543,543,0
20231219,182400,1010188979,543,543,543,543,0
20231219,182300,1010188979,543,543,543,543,0
20231219,182200,1010188979,543,543,543,543,0
20231219,182100,1010188979,543,543,543,543,0
20231219,182000,1010188979,543,543,543,543,0
20231219,181900,1010188979,543,543,543,543,0
20231219,181800,1010188979,543,543,543,543,0
20231219,181700,1010188979,543,543,543,543,0
20231219,181600,1010188979,543,543,543,543,0
20231219,181500,1010188979,543,543,543,543,0
20231219,181400,1010188979,543,543,543,543,0
20231219,181300,1010188979,543,543,543,543,0
20231219,181200,1010188979,543,543,543,543,0
20231219,181100,1010188979,543,543,543,543,0
20231219,181000,1010188979,543,543,543,543,0
20231219,180900,1010188979,543,543,543,543,0
20231219,180800,1010188979,543,543,543,543,0
20231219,180700,1010188979,543,543,543,543,0
20231219,180600,1010188979,543,543,543,543,0
20231219,180500,1010188979,543,543,543,543,0
20231219,180400,1010188979,543,543,543,543,0
20231219,180300,1010188979,543,543,543,543,0
20231219,180200,1010188979,543,543,543,543,0
20231219,180100,1010188979,543,543,543,543,0
20231219,180000,1010188979,543,543,543,543,52820
20231219,175900,1010188979,543,543,543,543,0
20231219,175800,1010188979,543,543,543,543,0
20231219,175700,1010188979,543,543,543,543,0
20231219,175600,1010188979,543,543,543,543,0
20231219,175500,1010188979,543,543,543,543,0
20231219,175400,1010188979,543,543,543,543,0
20231219,175300,1010188979,543,543,543,543,0
20231219,175200,1010188979,543,543,543,543,0
20231219,175100,1010188979,543,543,543,543,0
20231219,175000,1010188979,543,543,543,543,0
20231219,174900,1010188979,543,543,543,543,0
20231219,174800,1010188979,543,543,543,543,0
20231219,174700,1010188979,543,543,543,543,0
20231219,174600,1010188979,543,543,543,543,0
20231219,174500,1010188979,543,543,543,543,0
20231219,174400,1010188979,543,543,543,543,0
20231219,174300,1010188979,543,543,543,543,0
20231219,174200,1010188979,543,543,543,543,0
20231219,174100,1010188979,543,543,543,543,0
20231219,174000,1010188979,543,543,543,543,0
20231219,173900,1010188979,543,543,543,543,0
20231219,173800,1010188979,543,543,543,543,0
20231219,173700,1010188979,543,543,543,543,0
20231219,173600,1010188979,543,543,543,543,0
20231219,173500,1010188979,543,543,543,543,0
20231219,173400,1010188979,543,543,543,543,0
20231219,173300,1010188979,543,543,543,543,0
20231219,173200,1010188979,543,543,543,543,0
20231219,173100,1010188979,543,543,543,543,0
20231219,173000,1010188979,543,543,543,543,52820
20231219,172900,1010188979,543,543,543,543,0
20231219,172800,1010188979,543,543,543,543,0
20231219,172700,1010188979,543,543,543,543,0
20231219,172600,1010188979,543,543,543,543,0
20231219,172500,1010188979,543,543,543,543,0
20231219,172400,1010188979,543,543,543,543,0
20231219,172300,1010188979,543,543,543,543,0
20231219,172200,1010188979,543,543,543,543,0
20231219,172100,1010188979,543,543,543,543,0
20231219,172000,1010188979,543,543,543,543,0
20231219,171900,1010188979,543,543,543,543,0
20231219,171800,1010188979,543,543,543,543,0
20231219,171700,1010188979,543,543,543,543,0
20231219,171600,1010188979,543,543,543,543,0
20231219,171500,1010188979,543,543,543,543,0
20231219,171400,1010188979,543,543,543,543,0
20231219,171300,1010188979,543,543,543,543,0
20231219,171200,1010188979,543,543,543,543,0
20231219,171100,1010188979,543,543,543,543,0
20231219,171000,1010188979,543,543,543,543,0
20231219,170900,1010188979,543,543,543,543,0
20231219,170800,1010188979,543,543,543,543,0
20231219,170700,1010188979,543,543,543,543,0
20231219,170600,1010188979,543,543,543,543,0
20231219,170500,1010188979,543,543,543,543,0
20231219,170400,1010188979,543,543,543,543,0
20231219,170300,1010188979,543,543,543,543,0
20231219,170200,1010188979,543,543,543,543,0
20231219,170100,1010188979,543,543,543,543,0
20231219,170000,1010188979,543,543,543,543,52820
20231219,165900,1010188979,543,543,543,543,0
20231219,165800,1010188979,543,543,543,543,0
20231219,165700,1010188979,543,543,543,543,0
20231219,165600,1010188979,543,543,543,543,0
20231219,165500,1010188979,543,543,543,543,0
20231219,165400,1010188979,543,543,543,543,0
20231219,165300,1010188979,543,543,543,543,0
20231219,165200,1010188979,543,543,543,543,0
20231219,165100,1010188979,543,543,543,543,0
20231219,165000,1010188979,543,543,543,543,0
20231219,164900,1010188979,543,543,543,543,0
20231219,164800,1010188979,543,543,543,543,0
20231219,164700,1010188979,543,543,543,543,0
20231219,164600,1010188979,543,543,543,543,0
20231219,164500,1010188979,543,543,543,543,0
20231219,164400,1010188979,543,543,543,543,0
20231219,164300,1010188979,543,543,543,543,0
20231219,164200,1010188979,543,543,543,543,0
20231219,164100,1010188979,543,543,543,543,0
20231219,164000,1010188979,543,543,543,543,0
20231219,163900,1010188979,543,543,543,543,0
20231219,163800,1010188979,543,543,543,543,0
20231219,163700,1010188979,543,543,543,543,0
20231219,163600,1010188979,543,543,543,543,0
20231219,163500,1010188979,543,543,543,543,0
20231219,163400,1010188979,543,543,543,543,0
20231219,163300,1010188979,543,543,543,543,0
20231219,163200,1010188979,543,543,543,543,0
20231219,163100,1010188979,543,543,543,543,0
20231219,163000,1010188979,543,543,543,543,52820
20231219,162900,1010188979,543,543,543,543,0
20231219,162800,1010188979,543,543,543,543,0
20231219,162700,1010188979,543,543,543,543,0
20231219,162600,1010188979,543,543,543,543,0
20231219,162500,1010188979,543,543,543,543,0
20231219,162400,1010188979,543,543,543,543,0
20231219,162300,1010188979,543,543,543,543,0
20231219,162200,1010188979,543,543,543,543,0
20231219,162100,1010188979,543,543,543,543,0
20231219,162000,1010188979,543,543,543,543,0
20231219,161900,1010188979,543,543,543,543,0
20231219,161800,1010188979,543,543,543,543,0
20231219,161700,1010188979,543,543,543,543,0
20231219,161600,1010188979,543,543,543,543,0
20231219,161500,1010188979,543,543,543,543,0
20231219,161400,1010188979,543,543,543,543,0
20231219,161300,1010188979,543,543,543,543,0
20231219,161200,1010188979,543,543,543,543,0
20231219,161100,1010188979,543,543,543,543,0
20231219,161000,1010188979,543,543,543,543,0
20231219,160900,1010188979,543,543,543,543,0
20231219,160800,1010188979,543,543,543,543,0
20231219,160700,1010188979,543,543,543,543,0
20231219,160600,1010188979,543,543,543,543,0
20231219,160500,1010188979,543,543,543,543,0
20231219,160400,1010188979,543,543,543,543,0
20231219,160300,1010188979,543,543,543,543,0
20231219,160200,1010188979,543,543,543,543,0
20231219,160100,1010188979,543,543,543,543,0
20231219,160000,1010188979,543,543,543,543,52820
20231219,155900,1010188979,543,543,543,543,0
20231219,155800,1010188979,543,543,543,543,0
20231219,155700,1010188979,543,543,543,543,0
20231219,155600,1010188979,543,543,543,543,0
20231219,155500,1010188979,543,543,543,543,0
20231219,155400,1010188979,543,543,543,543,0
20231219,155300,1010188979,543,543,543,543,0
20231219,155200,1010188979,543,543,543,543,0
20231219,155100,1010188979,543,543,543,543,0
20231219,155000,1010188979,543,543,543,543,0
20231219,154900,1010188979,543,543,543,543,0
20231219,154800,1010188979,543,543,543,543,0
20231219,154700,1010188979,543,543,543,543,0
20231219,154600,1010188979,543,543,543,543,0
20231219,154500,1010188979,543,543,543,543,0
20231219,154400,1010188979,543,543,543,543,0
20231219,154300,1010188979,543,543,543,543,0
20231219,154200,1010188979,543,543,543,543,0
20231219,154100,1010188979,543,543,543,543,0
20231219,154000,1010188979,543,543,543,543,0
20231219,153900,1010188979,543,543,543,543,0
20231219,153800,1010188979,543,543,543,543,0
20231219,153700,1010188979,543,543,543,543,0
20231219,153600,1010188979,543,543,543,543,0
20231219,153500,1010188979,543,543,543,543,0
20231219,153400,1010188979,543,543,543,543,0
20231219,153300,1010188979,543,543,543,543,0
20231219,153200,1010188979,543,543,543,543,0
20231219,153100,1010188979,543,543,543,543,0
20231219,153000,1010188979,543,543,543,543,105640
20231219,152900,981507719,541,541,541,541,0
20231219,152800,981507719,541,541,541,541,0
20231219,152700,981507719,541,541,541,541,0
20231219,152600,981507719,541,541,541,541,0
20231219,152500,981507719,541,541,541,541,0
20231219,152400,981507719,541,541,541,541,0
20231219,152300,981507719,541,541,541,541,0
20231219,152200,981507719,541,541,541,541,0
20231219,152100,981507719,541,541,541,541,0
20231219,152000,981507719,541,541,541,541,0
20231219,151900,981507719,541,542,542,536,5873
20231219,151800,978355836,541,541,541,541,7
20231219,151700,978352049,541,541,541,539,1734
20231219,151600,977415843,541,541,541,541,101
20231219,151500,977361202,541,542,542,537,1007
20231219,151400,976818252,542,541,542,541,1135
20231219,151300,976204082,542,540,542,540,12966
20231219,151200,969198960,540,540,540,540,11779
20231219,151100,962838300,540,537,540,537,58758
20231219,151000,931208803,538,537,538,537,1772
20231219,150900,930257236,538,537,538,537,1669
20231219,150800,929360815,538,537,538,537,2497
20231219,150700,928018925,537,537,538,537,2005
20231219,150600,926942239,536,537,537,536,5000
20231219,150500,924258989,538,536,538,536,5452
20231219,150400,921331265,537,537,537,537,100
20231219,150300,921277565,537,537,537,537,1536
20231219,150200,920452733,537,537,538,537,1805
20231219,150100,919482050,537,536,537,536,1041
20231219,150000,918923174,536,536,536,536,9
20231219,145900,918918350,536,536,536,536,0
20231219,145800,918918350,536,537,537,536,792
20231219,145700,918493828,537,537,537,537,1000
20231219,145600,917956828,537,536,537,536,1720
20231219,145500,917033407,536,536,536,536,185
20231219,145400,916934247,537,537,537,537,22
20231219,145300,916922433,537,537,537,537,38
20231219,145200,916902027,537,537,537,537,0
20231219,145100,916902027,537,534,537,534,46897
20231219,145000,891836715,534,532,534,532,101
20231219,144900,891782981,531,532,532,531,200
20231219,144800,891676734,531,531,534,530,10029
20231219,144700,886354878,531,532,532,531,4496
20231219,144600,883966306,533,533,533,533,21
20231219,144500,883955113,534,532,534,532,5379
20231219,144400,881093483,532,532,533,532,10700
20231219,144300,875400482,532,531,532,531,2484
20231219,144200,874079013,531,531,531,531,2000
20231219,144100,873017013,532,532,532,532,0
20231219,144000,873017013,532,532,532,532,1901
20231219,143900,872005681,531,531,531,531,49
20231219,143800,871979662,531,532,532,531,1539
20231219,143700,871162452,531,531,531,531,117
20231219,143600,871100325,530,530,530,530,0
20231219,143500,871100325,530,532,532,530,1651
20231219,143400,870223865,532,531,532,531,2810
20231219,143300,868731754,531,531,531,531,1105
20231219,143200,868144999,531,532,532,531,2031
20231219,143100,867066438,532,532,532,532,215
20231219,143000,866952058,532,532,532,531,3998
20231219,142900,864829118,531,531,531,531,3618
20231219,142800,862907960,532,532,532,532,101
20231219,142700,862854228,531,531,531,531,849
20231219,142600,862403409,531,531,531,531,268
20231219,142500,862261101,532,532,532,532,200
20231219,142400,862154701,532,532,532,532,50
20231219,142300,862128101,532,531,532,531,5850
20231219,142200,859019832,532,530,532,530,1635
20231219,142100,858153272,530,531,531,530,50000
20231219,142000,831652018,530,531,531,530,64219
20231219,141900,797558301,531,532,533,531,12773
20231219,141800,790769197,532,533,533,531,19562
20231219,141700,780379212,531,531,531,531,15180
20231219,141600,772318632,531,532,533,531,10998
20231219,141500,766472414,533,532,533,532,2925
20231219,141400,764915314,533,533,533,533,392
20231219,141300,764706378,533,534,534,533,1108
20231219,141200,764115706,535,535,535,535,2
20231219,141100,764114636,535,535,535,535,42
20231219,141000,764092166,535,535,535,535,0
20231219,140900,764092166,535,535,535,535,66
20231219,140800,764056856,535,535,535,535,62
20231219,140700,764023686,535,535,535,535,0
20231219,140600,764023686,535,535,535,534,1055
20231219,140500,763460261,534,534,535,534,2182
20231219,140400,762295072,534,532,534,532,2019
20231219,140300,761216962,534,534,534,534,1
20231219,140200,761216428,532,532,532,532,33
20231219,140100,761198872,532,532,532,532,25
20231219,140000,761185572,532,533,533,532,5786
20231219,135900,758107419,532,532,532,532,1
20231219,135800,758106887,532,533,534,532,13347
20231219,135700,751000261,535,532,535,532,123
20231219,135600,750934822,537,537,537,537,0
20231219,135500,750934822,537,537,537,537,0
20231219,135400,750934822,537,537,537,537,36
20231219,135300,750915490,537,537,537,537,811
20231219,135200,750479983,537,536,537,536,300
20231219,135100,750318886,531,531,531,531,2
20231219,135000,750317824,531,533,533,531,39970
20231219,134900,729074797,537,534,537,533,5122
20231219,134800,726343903,533,534,534,533,11279
20231219,134700,720330337,534,535,535,534,2946
20231219,134600,718754728,536,535,537,535,520
20231219,134500,718476009,537,537,537,537,506
20231219,134400,718204287,537,537,537,537,547
20231219,134300,717910548,537,537,537,537,102
20231219,134200,717855774,537,537,537,537,1316
20231219,134100,717149082,537,537,537,537,5
20231219,134000,717146397,537,537,537,534,1003
20231219,133900,716610546,535,535,535,535,780
20231219,133800,716193246,535,536,536,535,4220
20231219,133700,713934980,537,537,537,537,600
20231219,133600,713612780,536,536,536,536,1346
20231219,133500,712891324,536,536,536,536,101
20231219,133400,712837188,536,536,536,536,171
20231219,133300,712745532,536,536,536,536,373
20231219,133200,712545604,536,536,536,536,100
20231219,133100,712492004,536,535,536,535,1505
20231219,133000,711685597,535,535,535,534,6401
20231219,132900,708266062,534,534,534,533,3901
20231219,132800,706184118,534,534,534,534,100
20231219,132700,706130718,534,534,534,534,2189
20231219,132600,704961792,535,535,535,535,23
20231219,132500,704949487,535,535,535,535,110
20231219,132400,704890637,535,535,535,534,213
20231219,132300,704776882,535,535,535,535,0
20231219,132200,704776882,535,535,535,535,1
20231219,132100,704776347,534,534,534,534,0
20231219,132000,704776347,534,535,535,534,5129
20231219,131900,702037437,535,535,535,535,555
20231219,131800,701740512,535,535,535,535,400
20231219,131700,701526512,535,534,535,534,562
20231219,131600,701226388,534,534,534,534,3578
20231219,131500,699315736,534,533,534,533,1017
20231219,131400,698772665,534,534,534,533,313
20231219,131300,698605635,533,533,533,533,0
20231219,131200,698605635,533,533,533,533,58
20231219,131100,698574721,533,533,533,533,109
20231219,131000,698516624,534,534,534,534,10
20231219,130900,698511284,533,535,535,533,5903
20231219,130800,695358382,534,534,534,534,1790
20231219,130700,694402522,535,534,535,531,6631
20231219,130600,690862807,534,534,534,534,7
20231219,130500,690859069,534,534,534,534,5
20231219,130400,690856399,531,534,534,531,9719
20231219,130300,685695244,534,534,534,534,199
20231219,130200,685588978,534,532,535,531,4661
20231219,130100,683113524,535,535,535,535,1
20231219,130000,683112989,535,535,535,530,18241
20231219,125900,673415462,535,533,535,533,1905
20231219,125800,672398296,533,533,533,533,22
20231219,125700,672386570,533,532,533,532,1065
20231219,125600,671818990,532,532,532,532,135
20231219,125500,671747170,532,532,532,532,300
20231219,125400,671587570,530,533,533,530,11369
20231219,125300,665556860,531,531,531,530,11657
20231219,125200,659370707,531,533,533,531,10500
20231219,125100,653793476,532,534,534,532,625
20231219,125000,653460776,534,534,534,532,3201
20231219,124900,651757439,534,532,534,532,3725
20231219,124800,649768321,534,534,534,534,3
20231219,124700,649766719,532,534,534,532,3885
20231219,124600,647698685,534,534,534,534,481
20231219,124500,647441831,534,534,534,534,3
20231219,124400,647440229,532,532,532,532,0
20231219,124300,647440229,532,532,532,532,2487
20231219,124200,646117145,532,535,535,532,259
20231219,124100,645979120,535,536,536,535,21
20231219,124000,645967865,535,534,535,534,2
20231219,123900,645966796,532,532,532,532,200
20231219,123800,645860396,532,532,532,531,6980
20231219,123700,642151111,532,533,533,532,19015
20231219,123600,632028993,533,534,534,533,15277
20231219,123500,623885544,533,534,534,533,197
20231219,123400,623780452,534,534,534,534,142
20231219,123300,623704624,534,535,535,533,10658
20231219,123200,618020296,535,535,535,535,200
20231219,123100,617913296,535,535,535,535,1406
20231219,123000,617161086,535,537,537,535,191
20231219,122900,617058891,535,535,535,534,4014
20231219,122800,614913275,535,535,535,535,201
20231219,122700,614805740,535,534,535,534,407
20231219,122600,614587998,534,535,535,534,3509
20231219,122500,612713122,535,535,535,535,1
20231219,122400,612712587,534,535,535,534,14000
20231219,122300,605231007,535,535,535,535,5000
20231219,122200,602556007,535,537,537,535,982
20231219,122100,602029333,537,537,537,537,182
20231219,122000,601931599,535,535,535,535,0
20231219,121900,601931599,535,535,535,535,0
20231219,121800,601931599,535,535,535,535,548
20231219,121700,601638419,535,537,537,535,2003
20231219,121600,600566808,537,537,537,537,38
20231219,121500,600546402,534,537,537,534,109
20231219,121400,600487896,534,537,537,534,437
20231219,121300,600253338,537,537,537,537,142
20231219,121200,600177084,537,537,537,537,90
20231219,121100,600128754,537,537,537,537,70
20231219,121000,600091164,534,534,535,534,6343
20231219,120900,596703897,535,535,537,535,7523
20231219,120800,592679080,535,537,537,535,98
20231219,120700,592626504,536,538,538,536,813
20231219,120600,592190616,538,538,538,538,104
20231219,120500,592134664,538,538,538,538,36
20231219,120400,592115296,538,536,538,535,781
20231219,120300,591696902,535,535,535,535,10425
20231219,120200,586119527,535,535,535,535,211
20231219,120100,586006642,535,535,535,535,0
20231219,120000,586006642,535,535,535,535,1
20231219,115900,586006107,535,535,535,535,282
20231219,115800,585855237,534,534,534,534,8963
20231219,115700,581068995,534,535,535,534,1042
20231219,115600,580512379,534,535,535,534,3
20231219,115500,580510776,535,535,535,534,2260
20231219,115400,579301681,535,534,535,534,336
20231219,115300,579122121,535,535,535,535,562
20231219,115200,578821451,535,535,535,534,3735
20231219,115100,576823227,535,535,535,535,5054
20231219,115000,574119337,535,535,535,535,10609
20231219,114900,568443522,535,535,535,535,1022
20231219,114800,567896752,535,535,535,535,349
20231219,114700,567710037,533,535,535,533,3223
20231219,114600,565992114,535,533,535,533,123
20231219,114500,565926551,533,535,535,533,755
20231219,114400,565523312,535,535,535,534,1383
20231219,114300,564783557,535,538,538,535,1289
20231219,114200,564093816,538,538,538,538,0
20231219,114100,564093816,538,538,538,538,3300
20231219,114000,562318416,538,536,538,532,22678
20231219,113900,550229532,538,538,538,537,776
20231219,113800,549812051,538,535,538,535,5500
20231219,113700,546855094,535,534,535,534,1138
20231219,113600,546247338,535,535,535,533,2809
20231219,113500,544747357,535,534,535,534,12621
20231219,113400,538007622,535,535,535,534,4410
20231219,113300,535648273,535,534,535,534,164
20231219,113200,535560672,535,538,538,535,2949
20231219,113100,533982771,535,538,538,535,35486
20231219,113000,514985719,538,536,538,536,2360
20231219,112900,513720739,538,538,538,536,3376
20231219,112800,511907028,538,538,538,538,1406
20231219,112700,511150600,540,537,540,537,211
20231219,112600,511037260,540,540,540,537,192
20231219,112500,510934120,537,537,537,537,0
20231219,112400,510934120,537,537,537,537,0
20231219,112300,510934120,537,537,537,537,90
20231219,112200,510885790,537,538,538,537,10966
20231219,112100,504986202,538,540,540,538,80
20231219,112000,504943122,540,540,540,540,23
20231219,111900,504930702,540,536,540,535,10037
20231219,111800,499556883,536,537,537,536,4037
20231219,111700,497392509,536,535,537,535,38600
20231219,111600,476697543,536,536,536,535,2016
20231219,111500,475618967,536,536,536,535,10590
20231219,111400,469951798,537,537,537,536,9424
20231219,111300,464896110,537,539,539,536,16364
20231219,111200,456121079,537,537,537,537,15210
20231219,111100,447953309,538,538,540,538,10529
20231219,111000,442288687,539,540,540,539,2688
20231219,110900,440838724,540,540,540,539,5144
20231219,110800,438065964,539,541,541,539,1314
20231219,110700,437355498,541,539,541,539,1729
20231219,110600,436423565,539,537,539,537,12284
20231219,110500,429823427,537,536,537,536,5937
20231219,110400,426635259,537,537,537,537,473
20231219,110300,426381258,537,537,537,537,612
20231219,110200,426052614,537,537,537,537,6909
20231219,110100,422342481,538,538,538,538,200
20231219,110000,422234881,538,538,538,538,640
20231219,105900,421890561,538,538,538,538,270
20231219,105800,421745301,538,539,539,538,1153
20231219,105700,421124849,539,540,540,539,655
20231219,105600,420771198,540,538,540,538,1004
20231219,105500,420231038,540,539,541,538,29121
20231219,105400,404563470,540,541,541,539,2096
20231219,105300,403433395,540,539,541,539,1232
20231219,105200,402768135,540,539,540,539,12949
20231219,105100,395787992,540,540,541,540,9588
20231219,105000,390610398,540,541,541,540,351
20231219,104900,390420813,541,541,541,541,52
20231219,104800,390392681,540,540,540,539,5360
20231219,104700,387503281,540,541,541,540,23800
20231219,104600,374647088,541,542,542,541,420
20231219,104500,374419768,542,541,542,541,1300
20231219,104400,373715668,541,541,541,541,14
20231219,104300,373708094,540,540,541,540,7824
20231219,104200,369481111,540,540,540,540,24445
20231219,104100,356280811,540,541,541,540,24353
20231219,104000,343130157,541,542,542,541,6433
20231219,103900,339649878,542,542,542,542,2452
20231219,103800,338320894,542,544,544,542,3583
20231219,103700,336378768,544,544,545,544,1389
20231219,103600,335622162,545,545,545,545,0
20231219,103500,335622162,545,542,545,542,1010
20231219,103400,335074712,542,542,542,541,8123
20231219,103300,330674669,542,542,542,542,1000
20231219,103200,330132669,541,542,542,541,2710
20231219,103100,328666549,541,544,544,540,73854
20231219,103000,288662790,544,546,546,544,22534
20231219,102900,276386891,546,546,546,546,1500
20231219,102800,275567891,547,547,547,547,1980
20231219,102700,274484831,548,548,548,548,4
20231219,102600,274482639,548,548,548,548,20
20231219,102500,274471679,548,548,548,547,148
20231219,102400,274390621,548,548,548,548,22
20231219,102300,274378565,548,548,548,548,5
20231219,102200,274375825,548,548,548,548,431
20231219,102100,274139637,548,548,548,548,6504
20231219,102000,270575445,550,548,550,548,21
20231219,101900,270563917,550,548,550,548,5001
20231219,101800,267823367,549,549,549,549,501
20231219,101700,267548318,549,549,549,549,930
20231219,101600,267037748,549,549,549,549,30
20231219,101500,267021278,550,550,550,550,4
20231219,101400,267019078,548,550,550,548,1150
20231219,101300,266387757,550,550,550,550,500
20231219,101200,266112757,550,550,550,550,104
20231219,101100,266055557,550,550,550,550,157
20231219,101000,265969207,550,550,550,550,71
20231219,100900,265930157,550,550,550,550,10903
20231219,100800,259933507,550,550,550,550,110
20231219,100700,259873007,550,548,550,548,11
20231219,100600,259866963,548,548,548,548,1072
20231219,100500,259279507,548,548,548,548,455
20231219,100400,259030167,545,548,548,545,316
20231219,100300,258857899,548,546,548,545,10001
20231219,100200,253406526,546,546,546,546,2963
20231219,100100,251788728,546,547,548,546,6377
20231219,100000,248306874,548,548,548,548,9
20231219,095900,248301942,548,548,548,548,0
20231219,095800,248301942,548,548,548,548,129
20231219,095700,248231250,546,548,548,546,168
20231219,095600,248139188,548,548,548,548,330
20231219,095500,247958348,548,545,548,545,5077
20231219,095400,245188050,545,548,548,545,9847
20231219,095300,239816465,546,547,547,546,3869
20231219,095200,237703596,548,549,549,548,47
20231219,095100,237677839,545,549,549,545,61
20231219,095000,237644366,545,548,548,545,6288
20231219,094900,234214214,548,549,550,546,343
20231219,094800,234026861,546,550,550,546,4002
20231219,094700,231839943,550,549,550,549,14077
20231219,094600,224100685,550,547,550,547,19666
20231219,094500,213343380,547,547,547,547,215
20231219,094400,213225775,546,547,547,545,25001
20231219,094300,199579638,550,548,550,547,11304
20231219,094200,193383140,548,549,549,547,700
20231219,094100,192999633,547,547,547,547,0
20231219,094000,192999633,547,547,550,547,186
20231219,093900,192897441,551,552,552,547,1694
20231219,093800,191964804,547,550,552,547,1270
20231219,093700,191269515,550,550,551,545,10631
20231219,093600,185457901,550,548,550,547,2028
20231219,093500,184348481,547,547,547,547,3778
20231219,093400,182281915,547,547,547,547,122
20231219,093300,182215181,547,550,550,547,423
20231219,093200,181983593,551,548,551,546,3385
20231219,093100,180121980,548,550,551,548,1100
20231219,093000,179516130,551,551,552,551,8801
20231219,092900,174662054,552,547,552,547,2000
20231219,092800,173561474,547,547,547,545,2665
20231219,092700,172107691,547,544,547,544,11708
20231219,092600,165727050,544,544,544,543,4550
20231219,092500,163256348,544,544,544,543,680
20231219,092400,162886445,542,544,544,542,22
20231219,092300,162874519,544,545,545,544,2094
20231219,092200,161735375,545,543,545,542,5818
20231219,092100,158575248,542,542,543,542,301
20231219,092000,158412104,541,541,541,541,6365
20231219,091900,154968639,542,543,544,540,6291
20231219,091800,151557357,544,543,544,543,3003
20231219,091700,149926727,544,540,545,539,36825
20231219,091600,130019766,541,543,545,540,11617
20231219,091500,123733699,545,542,545,541,10104
20231219,091400,118257404,543,544,545,542,18347
20231219,091300,108294552,545,548,548,545,68809
20231219,091200,70701679,549,549,550,548,2493
20231219,091100,69335353,550,551,551,548,2089
20231219,091000,68190399,548,552,552,548,26007
20231219,090900,53884392,553,552,553,551,60
20231219,090800,53851276,553,549,553,549,24864
20231219,090700,40161072,549,551,551,549,2725
20231219,090600,38664009,550,553,553,550,1026
20231219,090500,38096681,553,553,553,552,5135
20231219,090400,35257426,553,549,553,548,4532
20231219,090300,32772378,548,552,553,548,1353
20231219,090200,32030769,548,551,551,548,8748
20231219,090100,27225775,550,547,550,546,20301
20231219,090000,16084155,546,550,550,546,29257