KissMeData/195990/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,202800,1106063636,532,532,532,532,19236
20231220,202700,1106063636,532,532,532,532,0
20231220,202600,1106063636,532,532,532,532,0
20231220,202500,1106063636,532,532,532,532,0
20231220,202400,1106063636,532,532,532,532,0
20231220,202300,1106063636,532,532,532,532,0
20231220,202200,1106063636,532,532,532,532,0
20231220,202100,1106063636,532,532,532,532,0
20231220,202000,1106063636,532,532,532,532,0
20231220,201900,1106063636,532,532,532,532,0
20231220,201800,1106063636,532,532,532,532,0
20231220,201700,1106063636,532,532,532,532,0
20231220,201600,1106063636,532,532,532,532,0
20231220,201500,1106063636,532,532,532,532,0
20231220,201400,1106063636,532,532,532,532,0
20231220,201300,1106063636,532,532,532,532,0
20231220,201200,1106063636,532,532,532,532,0
20231220,201100,1106063636,532,532,532,532,0
20231220,201000,1106063636,532,532,532,532,0
20231220,200900,1106063636,532,532,532,532,0
20231220,200800,1106063636,532,532,532,532,0
20231220,200700,1106063636,532,532,532,532,0
20231220,200600,1106063636,532,532,532,532,0
20231220,200500,1106063636,532,532,532,532,0
20231220,200400,1106063636,532,532,532,532,0
20231220,200300,1106063636,532,532,532,532,0
20231220,200200,1106063636,532,532,532,532,0
20231220,200100,1106063636,532,532,532,532,0
20231220,200000,1106063636,532,532,532,532,0
20231220,195900,1106063636,532,532,532,532,0
20231220,195800,1106063636,532,532,532,532,19236
20231220,195700,1106063636,532,532,532,532,0
20231220,195600,1106063636,532,532,532,532,0
20231220,195500,1106063636,532,532,532,532,0
20231220,195400,1106063636,532,532,532,532,0
20231220,195300,1106063636,532,532,532,532,0
20231220,195200,1106063636,532,532,532,532,0
20231220,195100,1106063636,532,532,532,532,0
20231220,195000,1106063636,532,532,532,532,0
20231220,194900,1106063636,532,532,532,532,0
20231220,194800,1106063636,532,532,532,532,0
20231220,194700,1106063636,532,532,532,532,0
20231220,194600,1106063636,532,532,532,532,0
20231220,194500,1106063636,532,532,532,532,0
20231220,194400,1106063636,532,532,532,532,0
20231220,194300,1106063636,532,532,532,532,0
20231220,194200,1106063636,532,532,532,532,0
20231220,194100,1106063636,532,532,532,532,0
20231220,194000,1106063636,532,532,532,532,0
20231220,193900,1106063636,532,532,532,532,0
20231220,193800,1106063636,532,532,532,532,0
20231220,193700,1106063636,532,532,532,532,0
20231220,193600,1106063636,532,532,532,532,0
20231220,193500,1106063636,532,532,532,532,0
20231220,193400,1106063636,532,532,532,532,0
20231220,193300,1106063636,532,532,532,532,0
20231220,193200,1106063636,532,532,532,532,0
20231220,193100,1106063636,532,532,532,532,0
20231220,193000,1106063636,532,532,532,532,0
20231220,192900,1106063636,532,532,532,532,0
20231220,192800,1106063636,532,532,532,532,19236
20231220,192700,1106063636,532,532,532,532,0
20231220,192600,1106063636,532,532,532,532,0
20231220,192500,1106063636,532,532,532,532,0
20231220,192400,1106063636,532,532,532,532,0
20231220,192300,1106063636,532,532,532,532,0
20231220,192200,1106063636,532,532,532,532,0
20231220,192100,1106063636,532,532,532,532,0
20231220,192000,1106063636,532,532,532,532,0
20231220,191900,1106063636,532,532,532,532,0
20231220,191800,1106063636,532,532,532,532,0
20231220,191700,1106063636,532,532,532,532,0
20231220,191600,1106063636,532,532,532,532,0
20231220,191500,1106063636,532,532,532,532,0
20231220,191400,1106063636,532,532,532,532,0
20231220,191300,1106063636,532,532,532,532,0
20231220,191200,1106063636,532,532,532,532,0
20231220,191100,1106063636,532,532,532,532,0
20231220,191000,1106063636,532,532,532,532,0
20231220,190900,1106063636,532,532,532,532,0
20231220,190800,1106063636,532,532,532,532,0
20231220,190700,1106063636,532,532,532,532,0
20231220,190600,1106063636,532,532,532,532,0
20231220,190500,1106063636,532,532,532,532,0
20231220,190400,1106063636,532,532,532,532,0
20231220,190300,1106063636,532,532,532,532,0
20231220,190200,1106063636,532,532,532,532,0
20231220,190100,1106063636,532,532,532,532,0
20231220,190000,1106063636,532,532,532,532,0
20231220,185900,1106063636,532,532,532,532,0
20231220,185800,1106063636,532,532,532,532,19236
20231220,185700,1106063636,532,532,532,532,0
20231220,185600,1106063636,532,532,532,532,0
20231220,185500,1106063636,532,532,532,532,0
20231220,185400,1106063636,532,532,532,532,0
20231220,185300,1106063636,532,532,532,532,0
20231220,185200,1106063636,532,532,532,532,0
20231220,185100,1106063636,532,532,532,532,0
20231220,185000,1106063636,532,532,532,532,0
20231220,184900,1106063636,532,532,532,532,0
20231220,184800,1106063636,532,532,532,532,0
20231220,184700,1106063636,532,532,532,532,0
20231220,184600,1106063636,532,532,532,532,0
20231220,184500,1106063636,532,532,532,532,0
20231220,184400,1106063636,532,532,532,532,0
20231220,184300,1106063636,532,532,532,532,0
20231220,184200,1106063636,532,532,532,532,0
20231220,184100,1106063636,532,532,532,532,0
20231220,184000,1106063636,532,532,532,532,0
20231220,183900,1106063636,532,532,532,532,0
20231220,183800,1106063636,532,532,532,532,0
20231220,183700,1106063636,532,532,532,532,0
20231220,183600,1106063636,532,532,532,532,0
20231220,183500,1106063636,532,532,532,532,0
20231220,183400,1106063636,532,532,532,532,0
20231220,183300,1106063636,532,532,532,532,0
20231220,183200,1106063636,532,532,532,532,0
20231220,183100,1106063636,532,532,532,532,0
20231220,183000,1106063636,532,532,532,532,0
20231220,182900,1106063636,532,532,532,532,0
20231220,182800,1106063636,532,532,532,532,19236
20231220,182700,1106063636,532,532,532,532,0
20231220,182600,1106063636,532,532,532,532,0
20231220,182500,1106063636,532,532,532,532,0
20231220,182400,1106063636,532,532,532,532,0
20231220,182300,1106063636,532,532,532,532,0
20231220,182200,1106063636,532,532,532,532,0
20231220,182100,1106063636,532,532,532,532,0
20231220,182000,1106063636,532,532,532,532,0
20231220,181900,1106063636,532,532,532,532,0
20231220,181800,1106063636,532,532,532,532,0
20231220,181700,1106063636,532,532,532,532,0
20231220,181600,1106063636,532,532,532,532,0
20231220,181500,1106063636,532,532,532,532,0
20231220,181400,1106063636,532,532,532,532,0
20231220,181300,1106063636,532,532,532,532,0
20231220,181200,1106063636,532,532,532,532,0
20231220,181100,1106063636,532,532,532,532,0
20231220,181000,1106063636,532,532,532,532,0
20231220,180900,1106063636,532,532,532,532,0
20231220,180800,1106063636,532,532,532,532,0
20231220,180700,1106063636,532,532,532,532,0
20231220,180600,1106063636,532,532,532,532,0
20231220,180500,1106063636,532,532,532,532,0
20231220,180400,1106063636,532,532,532,532,0
20231220,180300,1106063636,532,532,532,532,0
20231220,180200,1106063636,532,532,532,532,0
20231220,180100,1106063636,532,532,532,532,0
20231220,180000,1106063636,532,532,532,532,0
20231220,175900,1106063636,532,532,532,532,0
20231220,175800,1106063636,532,532,532,532,19236
20231220,175700,1106063636,532,532,532,532,0
20231220,175600,1106063636,532,532,532,532,0
20231220,175500,1106063636,532,532,532,532,0
20231220,175400,1106063636,532,532,532,532,0
20231220,175300,1106063636,532,532,532,532,0
20231220,175200,1106063636,532,532,532,532,0
20231220,175100,1106063636,532,532,532,532,0
20231220,175000,1106063636,532,532,532,532,0
20231220,174900,1106063636,532,532,532,532,0
20231220,174800,1106063636,532,532,532,532,0
20231220,174700,1106063636,532,532,532,532,0
20231220,174600,1106063636,532,532,532,532,0
20231220,174500,1106063636,532,532,532,532,0
20231220,174400,1106063636,532,532,532,532,0
20231220,174300,1106063636,532,532,532,532,0
20231220,174200,1106063636,532,532,532,532,0
20231220,174100,1106063636,532,532,532,532,0
20231220,174000,1106063636,532,532,532,532,0
20231220,173900,1106063636,532,532,532,532,0
20231220,173800,1106063636,532,532,532,532,0
20231220,173700,1106063636,532,532,532,532,0
20231220,173600,1106063636,532,532,532,532,0
20231220,173500,1106063636,532,532,532,532,0
20231220,173400,1106063636,532,532,532,532,0
20231220,173300,1106063636,532,532,532,532,0
20231220,173200,1106063636,532,532,532,532,0
20231220,173100,1106063636,532,532,532,532,0
20231220,173000,1106063636,532,532,532,532,0
20231220,172900,1106063636,532,532,532,532,0
20231220,172800,1106063636,532,532,532,532,19236
20231220,172700,1106063636,532,532,532,532,0
20231220,172600,1106063636,532,532,532,532,0
20231220,172500,1106063636,532,532,532,532,0
20231220,172400,1106063636,532,532,532,532,0
20231220,172300,1106063636,532,532,532,532,0
20231220,172200,1106063636,532,532,532,532,0
20231220,172100,1106063636,532,532,532,532,0
20231220,172000,1106063636,532,532,532,532,0
20231220,171900,1106063636,532,532,532,532,0
20231220,171800,1106063636,532,532,532,532,0
20231220,171700,1106063636,532,532,532,532,0
20231220,171600,1106063636,532,532,532,532,0
20231220,171500,1106063636,532,532,532,532,0
20231220,171400,1106063636,532,532,532,532,0
20231220,171300,1106063636,532,532,532,532,0
20231220,171200,1106063636,532,532,532,532,0
20231220,171100,1106063636,532,532,532,532,0
20231220,171000,1106063636,532,532,532,532,0
20231220,170900,1106063636,532,532,532,532,0
20231220,170800,1106063636,532,532,532,532,0
20231220,170700,1106063636,532,532,532,532,0
20231220,170600,1106063636,532,532,532,532,0
20231220,170500,1106063636,532,532,532,532,0
20231220,170400,1106063636,532,532,532,532,0
20231220,170300,1106063636,532,532,532,532,0
20231220,170200,1106063636,532,532,532,532,0
20231220,170100,1106063636,532,532,532,532,0
20231220,170000,1106063636,532,532,532,532,0
20231220,165900,1106063636,532,532,532,532,0
20231220,165800,1106063636,532,532,532,532,19236
20231220,165700,1106063636,532,532,532,532,0
20231220,165600,1106063636,532,532,532,532,0
20231220,165500,1106063636,532,532,532,532,0
20231220,165400,1106063636,532,532,532,532,0
20231220,165300,1106063636,532,532,532,532,0
20231220,165200,1106063636,532,532,532,532,0
20231220,165100,1106063636,532,532,532,532,0
20231220,165000,1106063636,532,532,532,532,0
20231220,164900,1106063636,532,532,532,532,0
20231220,164800,1106063636,532,532,532,532,0
20231220,164700,1106063636,532,532,532,532,0
20231220,164600,1106063636,532,532,532,532,0
20231220,164500,1106063636,532,532,532,532,0
20231220,164400,1106063636,532,532,532,532,0
20231220,164300,1106063636,532,532,532,532,0
20231220,164200,1106063636,532,532,532,532,0
20231220,164100,1106063636,532,532,532,532,0
20231220,164000,1106063636,532,532,532,532,0
20231220,163900,1106063636,532,532,532,532,0
20231220,163800,1106063636,532,532,532,532,0
20231220,163700,1106063636,532,532,532,532,0
20231220,163600,1106063636,532,532,532,532,0
20231220,163500,1106063636,532,532,532,532,0
20231220,163400,1106063636,532,532,532,532,0
20231220,163300,1106063636,532,532,532,532,0
20231220,163200,1106063636,532,532,532,532,0
20231220,163100,1106063636,532,532,532,532,0
20231220,163000,1106063636,532,532,532,532,0
20231220,162900,1106063636,532,532,532,532,0
20231220,162800,1106063636,532,532,532,532,19236
20231220,162700,1106063636,532,532,532,532,0
20231220,162600,1106063636,532,532,532,532,0
20231220,162500,1106063636,532,532,532,532,0
20231220,162400,1106063636,532,532,532,532,0
20231220,162300,1106063636,532,532,532,532,0
20231220,162200,1106063636,532,532,532,532,0
20231220,162100,1106063636,532,532,532,532,0
20231220,162000,1106063636,532,532,532,532,0
20231220,161900,1106063636,532,532,532,532,0
20231220,161800,1106063636,532,532,532,532,0
20231220,161700,1106063636,532,532,532,532,0
20231220,161600,1106063636,532,532,532,532,0
20231220,161500,1106063636,532,532,532,532,0
20231220,161400,1106063636,532,532,532,532,0
20231220,161300,1106063636,532,532,532,532,0
20231220,161200,1106063636,532,532,532,532,0
20231220,161100,1106063636,532,532,532,532,0
20231220,161000,1106063636,532,532,532,532,0
20231220,160900,1106063636,532,532,532,532,0
20231220,160800,1106063636,532,532,532,532,0
20231220,160700,1106063636,532,532,532,532,0
20231220,160600,1106063636,532,532,532,532,0
20231220,160500,1106063636,532,532,532,532,0
20231220,160400,1106063636,532,532,532,532,0
20231220,160300,1106063636,532,532,532,532,0
20231220,160200,1106063636,532,532,532,532,0
20231220,160100,1106063636,532,532,532,532,0
20231220,160000,1106063636,532,532,532,532,0
20231220,155900,1106063636,532,532,532,532,0
20231220,155800,1106063636,532,532,532,532,19236
20231220,155700,1106063636,532,532,532,532,0
20231220,155600,1106063636,532,532,532,532,0
20231220,155500,1106063636,532,532,532,532,0
20231220,155400,1106063636,532,532,532,532,0
20231220,155300,1106063636,532,532,532,532,0
20231220,155200,1106063636,532,532,532,532,0
20231220,155100,1106063636,532,532,532,532,0
20231220,155000,1106063636,532,532,532,532,0
20231220,154900,1106063636,532,532,532,532,0
20231220,154800,1106063636,532,532,532,532,0
20231220,154700,1106063636,532,532,532,532,0
20231220,154600,1106063636,532,532,532,532,0
20231220,154500,1106063636,532,532,532,532,0
20231220,154400,1106063636,532,532,532,532,0
20231220,154300,1106063636,532,532,532,532,0
20231220,154200,1106063636,532,532,532,532,0
20231220,154100,1106063636,532,532,532,532,0
20231220,154000,1106063636,532,532,532,532,0
20231220,153900,1106063636,532,532,532,532,0
20231220,153800,1106063636,532,532,532,532,0
20231220,153700,1106063636,532,532,532,532,0
20231220,153600,1106063636,532,532,532,532,0
20231220,153500,1106063636,532,532,532,532,0
20231220,153400,1106063636,532,532,532,532,0
20231220,153300,1106063636,532,532,532,532,0
20231220,153200,1106063636,532,532,532,532,0
20231220,153100,1106063636,532,532,532,532,0
20231220,153000,1106063636,532,532,532,532,19236
20231220,152900,1095830084,532,532,532,532,0
20231220,152800,1095830084,532,532,532,532,0
20231220,152700,1095830084,532,532,532,532,0
20231220,152600,1095830084,532,532,532,532,0
20231220,152500,1095830084,532,532,532,532,0
20231220,152400,1095830084,532,532,532,532,0
20231220,152300,1095830084,532,532,532,532,0
20231220,152200,1095830084,532,532,532,532,0
20231220,152100,1095830084,532,532,532,532,0
20231220,152000,1095830084,532,532,532,532,0
20231220,151900,1095830084,532,532,532,532,15585
20231220,151800,1087538864,531,531,532,531,2338
20231220,151700,1086297380,531,531,531,531,2570
20231220,151600,1084932710,531,531,531,531,1815
20231220,151500,1083968945,531,532,532,531,3447
20231220,151400,1082138586,532,532,532,531,160
20231220,151300,1082053610,532,532,532,532,10
20231220,151200,1082048290,532,532,532,532,112
20231220,151100,1081988706,532,532,532,532,5000
20231220,151000,1079328706,532,532,532,532,651
20231220,150900,1078982374,532,532,532,532,29
20231220,150800,1078966946,532,532,532,532,237
20231220,150700,1078840862,532,531,532,531,34639
20231220,150600,1060417894,531,531,531,531,1234
20231220,150500,1059762640,531,529,531,529,22241
20231220,150400,1047982547,528,528,528,528,577
20231220,150300,1047677891,529,528,529,528,5003
20231220,150200,1045036305,529,528,530,528,10004
20231220,150100,1039744189,529,528,529,528,8139
20231220,150000,1035446645,528,528,528,528,102
20231220,145900,1035392789,528,528,528,528,1578
20231220,145800,1034559605,528,528,528,528,0
20231220,145700,1034559605,528,527,528,526,37733
20231220,145600,1014675442,527,527,527,527,812
20231220,145500,1014247518,527,526,527,526,3001
20231220,145400,1012668991,527,526,527,526,3425
20231220,145300,1010867440,527,527,527,527,333
20231220,145200,1010691949,527,527,527,527,1009
20231220,145100,1010160206,526,526,526,526,5000
20231220,145000,1007530206,526,527,527,526,193
20231220,144900,1007428685,527,527,527,526,5041
20231220,144800,1004775199,527,526,527,526,987
20231220,144700,1004255927,526,526,526,526,6010
20231220,144600,1001094667,526,526,526,526,422
20231220,144500,1000872695,526,526,526,526,1483
20231220,144400,1000092637,527,527,527,527,538
20231220,144300,999809111,527,526,527,526,950
20231220,144200,999309400,528,528,528,528,2948
20231220,144100,997752856,526,528,528,526,1350
20231220,144000,997041956,528,528,528,528,8682
20231220,143900,992457860,528,528,528,527,273
20231220,143800,992313726,528,528,528,528,6
20231220,143700,992310558,525,528,528,525,8
20231220,143600,992306355,528,526,528,526,2203
20231220,143500,991147197,528,526,528,526,332
20231220,143400,990972399,526,527,527,526,48
20231220,143300,990947127,527,526,527,526,2
20231220,143200,990946074,525,525,525,525,0
20231220,143100,990946074,525,526,526,525,60
20231220,143000,990914563,526,528,528,526,192
20231220,142900,990813569,528,526,528,526,54
20231220,142800,990785159,526,525,526,525,1394
20231220,142700,990053066,526,526,526,526,2
20231220,142600,990052014,525,525,525,525,948
20231220,142500,989554314,525,525,526,525,2378
20231220,142400,988305854,526,526,526,526,199
20231220,142300,988201180,525,528,528,525,1070
20231220,142200,987639088,529,529,529,529,0
20231220,142100,987639088,529,529,529,529,2518
20231220,142000,986307066,529,529,529,529,421
20231220,141900,986084357,529,529,529,524,15605
20231220,141800,977901264,528,529,529,527,2008
20231220,141700,976839037,529,529,529,529,550
20231220,141600,976548087,529,525,529,524,16484
20231220,141500,967894131,525,529,529,525,101009
20231220,141400,914789286,529,530,530,529,21351
20231220,141300,903493906,530,530,530,530,134
20231220,141200,903422886,530,530,530,529,1479
20231220,141100,902640016,530,530,530,530,2031
20231220,141000,901563586,530,530,530,530,258
20231220,140900,901426846,530,530,530,530,1119
20231220,140800,900833776,530,530,530,530,1049
20231220,140700,900277806,530,530,530,530,1000
20231220,140600,899747806,530,530,530,530,1000
20231220,140500,899217806,530,530,530,530,374
20231220,140400,899019586,530,530,530,529,3271
20231220,140300,897289000,530,530,530,530,1052
20231220,140200,896731440,530,530,530,530,107
20231220,140100,896674730,529,529,529,529,3904
20231220,140000,894609514,528,528,529,528,13386
20231220,135900,887541705,528,529,529,528,1653
20231220,135800,886668268,528,530,530,528,7059
20231220,135700,882933760,530,530,530,530,1200
20231220,135600,882297760,531,531,531,530,2042
20231220,135500,881215458,531,531,531,531,1
20231220,135400,881214927,530,530,530,530,1956
20231220,135300,880178247,531,528,531,528,1366
20231220,135200,879456996,528,529,529,528,2002
20231220,135100,878399708,530,530,531,529,9113
20231220,135000,873578281,532,532,532,532,162
20231220,134900,873492097,532,530,532,530,4027
20231220,134800,871355787,530,531,531,530,1001
20231220,134700,870824756,532,532,532,532,9
20231220,134600,870819968,531,532,532,530,2179
20231220,134500,869664905,532,532,532,532,1
20231220,134400,869664373,530,530,530,530,0
20231220,134300,869664373,530,530,530,530,210
20231220,134200,869553073,530,532,532,530,595
20231220,134100,869237333,532,532,532,530,102
20231220,134000,869183071,532,530,532,530,7006
20231220,133900,865468087,532,532,532,532,1
20231220,133800,865467555,532,532,532,530,1191
20231220,133700,864836319,529,529,529,529,1939
20231220,133600,863810588,530,530,530,530,1132
20231220,133500,863210628,530,532,532,529,7083
20231220,133400,859455236,532,532,532,532,1
20231220,133300,859454704,532,529,532,529,3
20231220,133200,859453114,532,532,532,532,1
20231220,133100,859452582,528,532,532,528,52
20231220,133000,859425118,532,529,532,529,1301
20231220,132900,858736286,529,532,532,528,28060
20231220,132800,843892588,530,530,531,530,3588
20231220,132700,841990947,529,530,530,529,2045
20231220,132600,840909097,530,530,530,530,3100
20231220,132500,839266097,530,528,530,527,17502
20231220,132400,830039360,529,529,529,529,6220
20231220,132300,826748980,530,529,530,529,2611
20231220,132200,825367760,530,529,530,525,104698
20231220,132100,770355478,529,529,529,529,510
20231220,132000,770085688,528,530,530,528,62080
20231220,131900,737252750,530,531,531,530,333
20231220,131800,737076187,531,531,531,531,1000
20231220,131700,736545187,533,533,533,533,510
20231220,131600,736273357,533,533,533,531,209
20231220,131500,736161994,533,533,533,533,11
20231220,131400,736156131,531,531,531,531,1797
20231220,131300,735201924,531,532,532,531,3203
20231220,131200,733501130,531,531,532,531,3208
20231220,131100,731797632,531,532,532,531,263
20231220,131000,731657815,534,534,534,534,510
20231220,130900,731385475,534,534,534,534,483
20231220,130800,731127553,534,534,534,534,7
20231220,130700,731123815,534,534,534,534,191
20231220,130600,731021821,534,532,534,532,265
20231220,130500,730880833,532,532,532,532,4312
20231220,130400,728586849,532,532,532,532,761
20231220,130300,728181997,530,532,532,530,40073
20231220,130200,706937848,532,533,533,532,38675
20231220,130100,686333922,534,534,534,534,1
20231220,130000,686333388,533,534,534,533,12
20231220,125900,686326981,534,534,534,534,0
20231220,125800,686326981,534,534,534,534,691
20231220,125700,685957987,534,533,534,533,501
20231220,125600,685690953,534,534,534,534,0
20231220,125500,685690953,534,534,534,534,100
20231220,125400,685637553,533,535,535,533,1112
20231220,125300,685044733,534,533,534,533,10003
20231220,125200,679703132,534,534,534,534,0
20231220,125100,679703132,534,534,534,534,386
20231220,125000,679497008,533,534,534,533,813
20231220,124900,679063079,532,532,532,532,0
20231220,124800,679063079,532,532,532,532,50
20231220,124700,679036479,532,533,533,530,100425
20231220,124600,625749437,533,533,533,533,315
20231220,124500,625581542,533,534,535,533,926
20231220,124400,625086635,535,535,535,535,1713
20231220,124300,624170180,535,535,535,535,10
20231220,124200,624164830,532,535,535,532,47557
20231220,124100,598817596,535,534,535,534,410
20231220,124000,598598355,534,535,535,534,1590
20231220,123900,597747795,535,535,535,535,2721
20231220,123800,596292060,535,535,535,535,3200
20231220,123700,594580060,535,535,535,535,0
20231220,123600,594580060,535,536,536,535,23081
20231220,123500,582231695,536,536,536,536,275
20231220,123400,582084295,536,536,536,536,14955
20231220,123300,574068415,536,536,536,536,1145
20231220,123200,573454695,537,537,537,537,10
20231220,123100,573449325,537,537,537,537,500
20231220,123000,573180825,536,537,537,536,2929
20231220,122900,571610877,536,537,537,536,113
20231220,122800,571550209,537,537,537,537,6860
20231220,122700,567866389,537,537,537,537,500
20231220,122600,567597889,537,537,537,537,150
20231220,122500,567517339,537,537,537,537,1
20231220,122400,567516802,535,536,536,535,209499
20231220,122300,455434687,536,538,538,536,13414
20231220,122200,448244775,538,538,538,538,2
20231220,122100,448243699,538,538,538,538,692
20231220,122000,447871403,538,538,538,538,6
20231220,121900,447868175,537,537,538,537,24655
20231220,121800,434622568,538,538,538,538,50
20231220,121700,434595668,538,538,538,538,61
20231220,121600,434562850,538,537,538,537,550
20231220,121500,434267360,537,537,537,537,201
20231220,121400,434159423,538,538,538,538,674
20231220,121300,433796811,538,538,538,538,103
20231220,121200,433741397,538,538,538,538,2062
20231220,121100,432632041,538,538,538,537,12574
20231220,121000,425879256,537,538,538,537,7575
20231220,120900,421804906,538,537,538,537,111
20231220,120800,421745189,538,538,538,538,14
20231220,120700,421737657,538,537,538,537,104
20231220,120600,421681806,538,538,538,538,3591
20231220,120500,419749848,538,538,538,537,5120
20231220,120400,417000288,538,538,538,538,100
20231220,120300,416946488,539,539,539,539,0
20231220,120200,416946488,539,539,539,539,100
20231220,120100,416892588,539,539,539,539,179
20231220,120000,416796107,539,539,539,539,0
20231220,115900,416796107,539,539,539,539,135
20231220,115800,416723342,539,539,539,539,1
20231220,115700,416722803,539,539,539,539,2
20231220,115600,416721725,538,538,538,538,15654
20231220,115500,408299873,538,538,538,538,1
20231220,115400,408299335,538,538,538,538,0
20231220,115300,408299335,538,538,538,538,85
20231220,115200,408253605,539,539,539,539,100
20231220,115100,408199705,539,539,539,539,101
20231220,115000,408145266,539,539,539,539,0
20231220,114900,408145266,539,539,539,539,16
20231220,114800,408136642,539,539,539,539,150
20231220,114700,408055792,539,540,540,539,706
20231220,114600,407675251,540,539,540,539,17701
20231220,114500,398116717,539,539,539,539,30
20231220,114400,398100547,539,539,539,539,53
20231220,114300,398071980,539,539,539,539,1282
20231220,114200,397380982,539,539,539,539,150
20231220,114100,397300132,539,539,539,539,200
20231220,114000,397192332,539,539,539,539,1025
20231220,113900,396639857,539,539,539,539,2197
20231220,113800,395455674,539,539,539,539,1
20231220,113700,395455135,540,540,540,539,268
20231220,113600,395310665,540,540,540,539,266
20231220,113500,395167278,540,540,540,539,1127
20231220,113400,394558725,540,538,540,538,16
20231220,113300,394550105,540,539,540,539,6324
20231220,113200,391141468,539,539,539,539,814
20231220,113100,390702722,539,539,539,539,20
20231220,113000,390691942,539,539,539,539,43
20231220,112900,390668765,539,539,539,539,300
20231220,112800,390507065,539,538,539,538,9304
20231220,112700,385501511,538,538,538,538,5
20231220,112600,385498821,537,538,538,537,127
20231220,112500,385430551,538,537,538,537,344
20231220,112400,385245614,537,537,537,537,12973
20231220,112300,378279113,536,536,536,536,14
20231220,112200,378271609,536,536,536,536,81
20231220,112100,378228193,536,536,536,536,0
20231220,112000,378228193,536,536,536,536,22
20231220,111900,378216401,537,537,537,537,6
20231220,111800,378213179,536,537,537,536,1703
20231220,111700,377300368,537,537,537,537,214
20231220,111600,377185450,537,537,537,537,24
20231220,111500,377172562,537,537,537,537,5
20231220,111400,377169877,537,537,537,537,8
20231220,111300,377165581,536,536,536,536,8
20231220,111200,377161293,536,536,536,536,4896
20231220,111100,374537037,536,536,536,536,211
20231220,111000,374423941,535,536,536,535,1105
20231220,110900,373832716,536,537,537,536,6983
20231220,110800,370089818,537,536,537,536,101
20231220,110700,370035622,536,536,536,536,1646
20231220,110600,369153366,537,537,537,537,232
20231220,110500,369028782,537,536,537,536,10204
20231220,110400,363559434,536,536,536,536,0
20231220,110300,363559434,536,536,536,536,0
20231220,110200,363559434,536,536,536,536,1853
20231220,110100,362566226,536,536,536,536,0
20231220,110000,362566226,536,537,537,536,371
20231220,105900,362367134,537,537,537,537,9
20231220,105800,362362301,537,537,537,537,336
20231220,105700,362181869,538,538,538,538,16
20231220,105600,362173261,538,538,538,537,7579
20231220,105500,358102836,538,538,538,538,1
20231220,105400,358102298,537,537,537,537,0
20231220,105300,358102298,537,537,537,537,0
20231220,105200,358102298,537,537,537,537,0
20231220,105100,358102298,537,537,537,537,0
20231220,105000,358102298,537,539,539,537,15000
20231220,104900,350025438,539,539,539,539,0
20231220,104800,350025438,539,539,539,539,11093
20231220,104700,344046311,539,539,539,539,4704
20231220,104600,341510855,538,538,538,538,6052
20231220,104500,338254879,537,537,538,537,7214
20231220,104400,334380960,538,536,538,536,5001
20231220,104300,331700422,538,536,538,536,54614
20231220,104200,302427316,536,536,536,536,1
20231220,104100,302426780,536,537,537,536,15000
20231220,104000,294384773,537,537,537,537,2353
20231220,103900,293121212,537,537,537,537,1248
20231220,103800,292451036,537,537,537,537,4000
20231220,103700,290303036,537,539,539,537,201
20231220,103600,290194699,539,538,539,536,30798
20231220,103500,273668685,538,538,538,538,3162
20231220,103400,271967529,538,537,538,537,2173
20231220,103300,270798621,537,538,538,537,2103
20231220,103200,269667210,538,538,538,538,83
20231220,103100,269622556,537,537,538,537,137
20231220,103000,269548937,537,536,537,536,5045
20231220,102900,266844772,536,537,537,536,2050
20231220,102800,265745922,537,537,537,537,1487
20231220,102700,264947403,537,538,538,537,1001
20231220,102600,264409865,537,536,537,536,26007
20231220,102500,250454106,537,537,537,536,5065
20231220,102400,247737216,537,536,537,536,2248
20231220,102300,246530046,537,537,537,537,3766
20231220,102200,244507704,537,537,537,537,13
20231220,102100,244500723,538,538,538,538,0
20231220,102000,244500723,538,538,538,538,10
20231220,101900,244495343,538,538,538,538,0
20231220,101800,244495343,538,538,538,538,300
20231220,101700,244333943,538,537,538,537,539
20231220,101600,244044450,538,538,538,538,196
20231220,101500,243939002,538,538,538,537,2936
20231220,101400,242361053,538,537,538,537,1100
20231220,101300,241770253,537,537,537,537,1000
20231220,101200,241233253,538,538,538,537,305
20231220,101100,241069299,537,537,537,537,234
20231220,101000,240943641,537,539,539,537,985
20231220,100900,240413522,538,538,538,538,186
20231220,100800,240313454,538,538,538,538,219
20231220,100700,240195632,538,539,539,538,167
20231220,100600,240105781,538,537,538,537,840
20231220,100500,239653862,536,536,538,536,37
20231220,100400,239634010,536,536,536,536,280
20231220,100300,239483930,535,537,538,535,150919
20231220,100200,158714914,538,539,539,538,53
20231220,100100,158686397,539,539,539,539,4
20231220,100000,158684241,536,538,538,536,56501
20231220,095900,128358907,538,538,538,538,2069
20231220,095800,127245785,539,539,539,539,651
20231220,095700,126894896,540,539,540,538,2301
20231220,095600,125656762,540,539,540,539,2366
20231220,095500,124379188,540,539,540,539,4394
20231220,095400,122009212,539,539,539,539,10
20231220,095300,122003822,539,539,539,539,3600
20231220,095200,120063422,539,539,539,538,1940
20231220,095100,119018762,539,539,539,539,58
20231220,095000,118987500,539,539,539,539,100
20231220,094900,118933600,540,539,540,538,3942
20231220,094800,116812609,539,539,539,539,100
20231220,094700,116758709,538,539,540,538,248
20231220,094600,116625235,539,539,539,539,700
20231220,094500,116247935,539,539,539,539,1100
20231220,094400,115655035,539,539,539,539,3276
20231220,094300,113889271,540,540,540,540,1302
20231220,094200,113186191,540,540,540,539,818
20231220,094100,112744477,540,540,540,540,18
20231220,094000,112734757,540,540,540,540,29
20231220,093900,112719097,540,540,540,539,341
20231220,093800,112535057,540,541,541,540,156
20231220,093700,112450758,541,539,541,539,181
20231220,093600,112353037,540,540,540,540,4262
20231220,093500,110051557,540,540,540,540,197
20231220,093400,109945177,539,540,540,539,5028
20231220,093300,107235075,540,539,540,539,4001
20231220,093200,105078535,540,539,540,539,1262
20231220,093100,104398055,540,540,540,540,2333
20231220,093000,103138235,540,539,540,539,32
20231220,092900,103120956,538,537,538,537,16510
20231220,092800,94240246,537,537,537,536,1199
20231220,092700,93597318,535,537,537,535,196
20231220,092600,93492262,537,537,537,537,3
20231220,092500,93490651,537,537,538,537,3640
20231220,092400,91535970,537,536,537,535,6108
20231220,092300,88262564,536,537,537,536,1151
20231220,092200,87644912,536,538,538,536,2250
20231220,092100,86435860,538,538,538,537,224
20231220,092000,86315548,537,538,538,537,468
20231220,091900,86063970,537,537,537,537,385
20231220,091800,85857225,537,538,538,537,505
20231220,091700,85586039,536,536,537,536,2257
20231220,091600,84376038,537,536,538,536,960
20231220,091500,83861475,538,536,538,535,2813
20231220,091400,82353516,537,538,538,535,461
20231220,091300,82106649,538,537,538,537,69
20231220,091200,82069595,538,537,538,537,937
20231220,091100,81566069,537,536,537,533,38525
20231220,091000,60934240,535,537,537,535,2254
20231220,090900,59727305,537,537,537,537,404
20231220,090800,59510357,538,538,538,538,5
20231220,090700,59507667,536,537,537,536,37606
20231220,090600,39319069,539,540,541,537,8011
20231220,090500,35015466,539,542,542,534,21720
20231220,090400,23373914,542,539,542,537,6945
20231220,090300,19626631,537,537,538,537,5518
20231220,090200,16660065,537,533,537,532,6775
20231220,090100,13048962,532,532,532,532,1382
20231220,090000,12313738,532,540,540,532,22904