KissMeData/071460/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,194600,11004195034,500,500,500,500,62618
20231212,194500,11004195034,500,500,500,500,0
20231212,194400,11004195034,500,500,500,500,0
20231212,194300,11004195034,500,500,500,500,0
20231212,194200,11004195034,500,500,500,500,0
20231212,194100,11004195034,500,500,500,500,0
20231212,194000,11004195034,500,500,500,500,0
20231212,193900,11004195034,500,500,500,500,0
20231212,193800,11004195034,500,500,500,500,0
20231212,193700,11004195034,500,500,500,500,0
20231212,193600,11004195034,500,500,500,500,0
20231212,193500,11004195034,500,500,500,500,0
20231212,193400,11004195034,500,500,500,500,0
20231212,193300,11004195034,500,500,500,500,0
20231212,193200,11004195034,500,500,500,500,0
20231212,193100,11004195034,500,500,500,500,0
20231212,193000,11004195034,500,500,500,500,0
20231212,192900,11004195034,500,500,500,500,0
20231212,192800,11004195034,500,500,500,500,0
20231212,192700,11004195034,500,500,500,500,0
20231212,192600,11004195034,500,500,500,500,0
20231212,192500,11004195034,500,500,500,500,0
20231212,192400,11004195034,500,500,500,500,0
20231212,192300,11004195034,500,500,500,500,0
20231212,192200,11004195034,500,500,500,500,0
20231212,192100,11004195034,500,500,500,500,0
20231212,192000,11004195034,500,500,500,500,0
20231212,191900,11004195034,500,500,500,500,0
20231212,191800,11004195034,500,500,500,500,0
20231212,191700,11004195034,500,500,500,500,0
20231212,191600,11004195034,500,500,500,500,62618
20231212,191500,11004195034,500,500,500,500,0
20231212,191400,11004195034,500,500,500,500,0
20231212,191300,11004195034,500,500,500,500,0
20231212,191200,11004195034,500,500,500,500,0
20231212,191100,11004195034,500,500,500,500,0
20231212,191000,11004195034,500,500,500,500,0
20231212,190900,11004195034,500,500,500,500,0
20231212,190800,11004195034,500,500,500,500,0
20231212,190700,11004195034,500,500,500,500,0
20231212,190600,11004195034,500,500,500,500,0
20231212,190500,11004195034,500,500,500,500,0
20231212,190400,11004195034,500,500,500,500,0
20231212,190300,11004195034,500,500,500,500,0
20231212,190200,11004195034,500,500,500,500,0
20231212,190100,11004195034,500,500,500,500,0
20231212,190000,11004195034,500,500,500,500,0
20231212,185900,11004195034,500,500,500,500,0
20231212,185800,11004195034,500,500,500,500,0
20231212,185700,11004195034,500,500,500,500,0
20231212,185600,11004195034,500,500,500,500,0
20231212,185500,11004195034,500,500,500,500,0
20231212,185400,11004195034,500,500,500,500,0
20231212,185300,11004195034,500,500,500,500,0
20231212,185200,11004195034,500,500,500,500,0
20231212,185100,11004195034,500,500,500,500,0
20231212,185000,11004195034,500,500,500,500,0
20231212,184900,11004195034,500,500,500,500,0
20231212,184800,11004195034,500,500,500,500,0
20231212,184700,11004195034,500,500,500,500,0
20231212,184600,11004195034,500,500,500,500,62618
20231212,184500,11004195034,500,500,500,500,0
20231212,184400,11004195034,500,500,500,500,0
20231212,184300,11004195034,500,500,500,500,0
20231212,184200,11004195034,500,500,500,500,0
20231212,184100,11004195034,500,500,500,500,0
20231212,184000,11004195034,500,500,500,500,0
20231212,183900,11004195034,500,500,500,500,0
20231212,183800,11004195034,500,500,500,500,0
20231212,183700,11004195034,500,500,500,500,0
20231212,183600,11004195034,500,500,500,500,0
20231212,183500,11004195034,500,500,500,500,0
20231212,183400,11004195034,500,500,500,500,0
20231212,183300,11004195034,500,500,500,500,0
20231212,183200,11004195034,500,500,500,500,0
20231212,183100,11004195034,500,500,500,500,0
20231212,183000,11004195034,500,500,500,500,0
20231212,182900,11004195034,500,500,500,500,0
20231212,182800,11004195034,500,500,500,500,0
20231212,182700,11004195034,500,500,500,500,0
20231212,182600,11004195034,500,500,500,500,0
20231212,182500,11004195034,500,500,500,500,0
20231212,182400,11004195034,500,500,500,500,0
20231212,182300,11004195034,500,500,500,500,0
20231212,182200,11004195034,500,500,500,500,0
20231212,182100,11004195034,500,500,500,500,0
20231212,182000,11004195034,500,500,500,500,0
20231212,181900,11004195034,500,500,500,500,0
20231212,181800,11004195034,500,500,500,500,0
20231212,181700,11004195034,500,500,500,500,0
20231212,181600,11004195034,500,500,500,500,62618
20231212,181500,11004195034,500,500,500,500,0
20231212,181400,11004195034,500,500,500,500,0
20231212,181300,11004195034,500,500,500,500,0
20231212,181200,11004195034,500,500,500,500,0
20231212,181100,11004195034,500,500,500,500,0
20231212,181000,11004195034,500,500,500,500,0
20231212,180900,11004195034,500,500,500,500,0
20231212,180800,11004195034,500,500,500,500,0
20231212,180700,11004195034,500,500,500,500,0
20231212,180600,11004195034,500,500,500,500,0
20231212,180500,11004195034,500,500,500,500,0
20231212,180400,11004195034,500,500,500,500,0
20231212,180300,11004195034,500,500,500,500,0
20231212,180200,11004195034,500,500,500,500,0
20231212,180100,11004195034,500,500,500,500,0
20231212,180000,11004195034,500,500,500,500,0
20231212,175900,11004195034,500,500,500,500,0
20231212,175800,11004195034,500,500,500,500,0
20231212,175700,11004195034,500,500,500,500,0
20231212,175600,11004195034,500,500,500,500,0
20231212,175500,11004195034,500,500,500,500,0
20231212,175400,11004195034,500,500,500,500,0
20231212,175300,11004195034,500,500,500,500,0
20231212,175200,11004195034,500,500,500,500,0
20231212,175100,11004195034,500,500,500,500,0
20231212,175000,11004195034,500,500,500,500,0
20231212,174900,11004195034,500,500,500,500,0
20231212,174800,11004195034,500,500,500,500,0
20231212,174700,11004195034,500,500,500,500,0
20231212,174600,11004195034,500,500,500,500,62618
20231212,174500,11004195034,500,500,500,500,0
20231212,174400,11004195034,500,500,500,500,0
20231212,174300,11004195034,500,500,500,500,0
20231212,174200,11004195034,500,500,500,500,0
20231212,174100,11004195034,500,500,500,500,0
20231212,174000,11004195034,500,500,500,500,0
20231212,173900,11004195034,500,500,500,500,0
20231212,173800,11004195034,500,500,500,500,0
20231212,173700,11004195034,500,500,500,500,0
20231212,173600,11004195034,500,500,500,500,0
20231212,173500,11004195034,500,500,500,500,0
20231212,173400,11004195034,500,500,500,500,0
20231212,173300,11004195034,500,500,500,500,0
20231212,173200,11004195034,500,500,500,500,0
20231212,173100,11004195034,500,500,500,500,0
20231212,173000,11004195034,500,500,500,500,0
20231212,172900,11004195034,500,500,500,500,0
20231212,172800,11004195034,500,500,500,500,0
20231212,172700,11004195034,500,500,500,500,0
20231212,172600,11004195034,500,500,500,500,0
20231212,172500,11004195034,500,500,500,500,0
20231212,172400,11004195034,500,500,500,500,0
20231212,172300,11004195034,500,500,500,500,0
20231212,172200,11004195034,500,500,500,500,0
20231212,172100,11004195034,500,500,500,500,0
20231212,172000,11004195034,500,500,500,500,0
20231212,171900,11004195034,500,500,500,500,0
20231212,171800,11004195034,500,500,500,500,0
20231212,171700,11004195034,500,500,500,500,0
20231212,171600,11004195034,500,500,500,500,62618
20231212,171500,11004195034,500,500,500,500,0
20231212,171400,11004195034,500,500,500,500,0
20231212,171300,11004195034,500,500,500,500,0
20231212,171200,11004195034,500,500,500,500,0
20231212,171100,11004195034,500,500,500,500,0
20231212,171000,11004195034,500,500,500,500,0
20231212,170900,11004195034,500,500,500,500,0
20231212,170800,11004195034,500,500,500,500,0
20231212,170700,11004195034,500,500,500,500,0
20231212,170600,11004195034,500,500,500,500,0
20231212,170500,11004195034,500,500,500,500,0
20231212,170400,11004195034,500,500,500,500,0
20231212,170300,11004195034,500,500,500,500,0
20231212,170200,11004195034,500,500,500,500,0
20231212,170100,11004195034,500,500,500,500,0
20231212,170000,11004195034,500,500,500,500,0
20231212,165900,11004195034,500,500,500,500,0
20231212,165800,11004195034,500,500,500,500,0
20231212,165700,11004195034,500,500,500,500,0
20231212,165600,11004195034,500,500,500,500,0
20231212,165500,11004195034,500,500,500,500,0
20231212,165400,11004195034,500,500,500,500,0
20231212,165300,11004195034,500,500,500,500,0
20231212,165200,11004195034,500,500,500,500,0
20231212,165100,11004195034,500,500,500,500,0
20231212,165000,11004195034,500,500,500,500,0
20231212,164900,11004195034,500,500,500,500,0
20231212,164800,11004195034,500,500,500,500,0
20231212,164700,11004195034,500,500,500,500,0
20231212,164600,11004195034,500,500,500,500,62618
20231212,164500,11004195034,500,500,500,500,0
20231212,164400,11004195034,500,500,500,500,0
20231212,164300,11004195034,500,500,500,500,0
20231212,164200,11004195034,500,500,500,500,0
20231212,164100,11004195034,500,500,500,500,0
20231212,164000,11004195034,500,500,500,500,0
20231212,163900,11004195034,500,500,500,500,0
20231212,163800,11004195034,500,500,500,500,0
20231212,163700,11004195034,500,500,500,500,0
20231212,163600,11004195034,500,500,500,500,0
20231212,163500,11004195034,500,500,500,500,0
20231212,163400,11004195034,500,500,500,500,0
20231212,163300,11004195034,500,500,500,500,0
20231212,163200,11004195034,500,500,500,500,0
20231212,163100,11004195034,500,500,500,500,0
20231212,163000,11004195034,500,500,500,500,0
20231212,162900,11004195034,500,500,500,500,0
20231212,162800,11004195034,500,500,500,500,0
20231212,162700,11004195034,500,500,500,500,0
20231212,162600,11004195034,500,500,500,500,0
20231212,162500,11004195034,500,500,500,500,0
20231212,162400,11004195034,500,500,500,500,0
20231212,162300,11004195034,500,500,500,500,0
20231212,162200,11004195034,500,500,500,500,0
20231212,162100,11004195034,500,500,500,500,0
20231212,162000,11004195034,500,500,500,500,0
20231212,161900,11004195034,500,500,500,500,0
20231212,161800,11004195034,500,500,500,500,0
20231212,161700,11004195034,500,500,500,500,0
20231212,161600,11004195034,500,500,500,500,62618
20231212,161500,11004195034,500,500,500,500,0
20231212,161400,11004195034,500,500,500,500,0
20231212,161300,11004195034,500,500,500,500,0
20231212,161200,11004195034,500,500,500,500,0
20231212,161100,11004195034,500,500,500,500,0
20231212,161000,11004195034,500,500,500,500,0
20231212,160900,11004195034,500,500,500,500,0
20231212,160800,11004195034,500,500,500,500,0
20231212,160700,11004195034,500,500,500,500,0
20231212,160600,11004195034,500,500,500,500,0
20231212,160500,11004195034,500,500,500,500,0
20231212,160400,11004195034,500,500,500,500,0
20231212,160300,11004195034,500,500,500,500,0
20231212,160200,11004195034,500,500,500,500,0
20231212,160100,11004195034,500,500,500,500,0
20231212,160000,11004195034,500,500,500,500,0
20231212,155900,11004195034,500,500,500,500,0
20231212,155800,11004195034,500,500,500,500,0
20231212,155700,11004195034,500,500,500,500,0
20231212,155600,11004195034,500,500,500,500,0
20231212,155500,11004195034,500,500,500,500,0
20231212,155400,11004195034,500,500,500,500,0
20231212,155300,11004195034,500,500,500,500,0
20231212,155200,11004195034,500,500,500,500,0
20231212,155100,11004195034,500,500,500,500,0
20231212,155000,11004195034,500,500,500,500,0
20231212,154900,11004195034,500,500,500,500,0
20231212,154800,11004195034,500,500,500,500,0
20231212,154700,11004195034,500,500,500,500,0
20231212,154600,11004195034,500,500,500,500,62618
20231212,154500,11004195034,500,500,500,500,0
20231212,154400,11004195034,500,500,500,500,0
20231212,154300,11004195034,500,500,500,500,0
20231212,154200,11004195034,500,500,500,500,0
20231212,154100,11004195034,500,500,500,500,0
20231212,154000,11004195034,500,500,500,500,0
20231212,153900,11004195034,500,500,500,500,0
20231212,153800,11004195034,500,500,500,500,0
20231212,153700,11004195034,500,500,500,500,0
20231212,153600,11004195034,500,500,500,500,0
20231212,153500,11004195034,500,500,500,500,0
20231212,153400,11004195034,500,500,500,500,0
20231212,153300,11004195034,500,500,500,500,0
20231212,153200,11004195034,500,500,500,500,0
20231212,153100,11004195034,500,500,500,500,0
20231212,153000,11004195034,500,500,500,500,62618
20231212,152900,10972886034,503,503,503,503,0
20231212,152800,10972886034,503,503,503,503,0
20231212,152700,10972886034,503,503,503,503,0
20231212,152600,10972886034,503,503,503,503,0
20231212,152500,10972886034,503,503,503,503,0
20231212,152400,10972886034,503,503,503,503,0
20231212,152300,10972886034,503,503,503,503,0
20231212,152200,10972886034,503,503,503,503,0
20231212,152100,10972886034,503,503,503,503,0
20231212,152000,10972886034,503,503,503,503,0
20231212,151900,10972886034,503,503,505,502,30046
20231212,151800,10957760397,503,504,505,502,28200
20231212,151700,10943558538,504,502,504,501,14048
20231212,151600,10936486480,502,503,503,498,122647
20231212,151500,10875069923,504,504,505,503,10292
20231212,151400,10869875882,504,503,504,502,16776
20231212,151300,10861443305,505,507,507,502,10031
20231212,151200,10856390419,505,506,507,505,1866
20231212,151100,10855446322,508,509,509,505,17248
20231212,151000,10846701516,509,507,509,507,9706
20231212,150900,10841773701,507,509,509,507,18703
20231212,150800,10832266040,509,506,509,506,8433
20231212,150700,10827976895,505,505,505,503,80270
20231212,150600,10787578405,505,506,507,505,6642
20231212,150500,10784217672,506,507,507,506,11382
20231212,150400,10778458378,506,507,507,504,14478
20231212,150300,10771147961,507,507,508,507,12697
20231212,150200,10764708052,508,509,510,508,11476
20231212,150100,10758862594,510,510,510,507,7289
20231212,150000,10755155894,509,510,510,509,305
20231212,145900,10755000644,509,510,510,509,533
20231212,145800,10754728930,510,509,510,507,26705
20231212,145700,10741163890,510,510,510,510,2034
20231212,145600,10740126550,510,511,511,510,13070
20231212,145500,10733458962,511,511,511,510,11928
20231212,145400,10727375041,511,512,512,511,8707
20231212,145300,10722925751,512,512,513,511,11816
20231212,145200,10716880257,512,514,514,512,2919
20231212,145100,10715380111,514,513,514,513,20586
20231212,145000,10704819478,513,513,514,512,14899
20231212,144900,10697180713,513,512,513,512,5694
20231212,144800,10694265372,512,513,514,511,11151
20231212,144700,10688559099,514,514,514,513,148
20231212,144600,10688483053,514,513,514,513,11737
20231212,144500,10682461969,513,513,514,513,10003
20231212,144400,10677330098,513,512,514,512,14602
20231212,144300,10669840001,513,511,513,509,30842
20231212,144200,10654041280,510,509,510,509,18551
20231212,144100,10644583196,509,509,509,509,14339
20231212,144000,10637284645,509,508,509,508,2620
20231212,143900,10635953585,508,508,508,507,10540
20231212,143800,10630599275,508,508,508,507,6617
20231212,143700,10627238119,507,508,508,507,10384
20231212,143600,10621966500,508,507,508,505,6442
20231212,143500,10618699780,505,506,506,505,12307
20231212,143400,10612473195,505,506,506,504,12474
20231212,143300,10606166447,506,506,506,506,2312
20231212,143200,10604996575,505,507,507,505,8450
20231212,143100,10600727350,506,506,507,506,2013
20231212,143000,10599708770,507,507,507,506,3574
20231212,142900,10597897824,506,506,506,506,2679
20231212,142800,10596542250,506,505,506,505,5340
20231212,142700,10593845544,505,504,506,504,245
20231212,142600,10593722052,504,505,505,504,2466
20231212,142500,10592478688,505,506,506,505,2932
20231212,142400,10590997412,505,502,505,502,9721
20231212,142300,10586105266,502,502,503,502,8071
20231212,142200,10582052634,502,502,502,501,7279
20231212,142100,10578398631,502,503,503,501,17502
20231212,142000,10569612636,502,502,503,502,5274
20231212,141900,10566960864,503,502,503,502,1705
20231212,141800,10566103478,502,502,503,502,7340
20231212,141700,10562417299,502,503,503,500,24611
20231212,141600,10550094089,501,504,504,501,13207
20231212,141500,10543460714,503,504,504,503,6888
20231212,141400,10539992162,504,504,505,504,5094
20231212,141300,10537424756,505,504,505,504,1021
20231212,141200,10536910131,504,505,505,504,1551
20231212,141100,10536126877,505,503,505,503,2614
20231212,141000,10534811454,502,503,503,502,9207
20231212,140900,10530183487,504,502,504,502,3601
20231212,140800,10528370313,502,503,503,502,9387
20231212,140700,10523652716,503,504,504,503,20470
20231212,140600,10513348442,504,506,506,504,1465
20231212,140500,10512608499,506,505,506,504,2816
20231212,140400,10511184725,505,507,507,504,3955
20231212,140300,10509186275,506,504,506,503,13876
20231212,140200,10502181488,503,503,504,503,1816
20231212,140100,10501266425,503,503,504,501,8317
20231212,140000,10497093036,503,503,503,502,5449
20231212,135900,10494354893,503,506,506,503,1289
20231212,135800,10493705320,501,508,508,501,70568
20231212,135700,10458115612,508,507,508,506,4188
20231212,135600,10455992967,507,507,507,507,2354
20231212,135500,10454799489,506,506,506,506,9389
20231212,135400,10450048655,506,507,507,506,12552
20231212,135300,10443689875,507,507,508,506,5609
20231212,135200,10440847204,507,508,508,507,1320
20231212,135100,10440177163,506,508,508,506,8507
20231212,135000,10435867903,508,508,508,507,803
20231212,134900,10435460146,508,508,509,505,16688
20231212,134800,10427013566,509,506,509,506,10375
20231212,134700,10421763768,504,507,507,504,4177
20231212,134600,10419657372,504,510,510,504,10177
20231212,134500,10414488590,510,510,510,508,20511
20231212,134400,10404031218,510,503,511,503,66823
20231212,134300,10370092374,504,504,505,503,34390
20231212,134200,10352761634,504,506,506,504,26988
20231212,134100,10339149617,506,505,506,504,12708
20231212,134000,10332721564,505,505,505,504,5576
20231212,133900,10329906701,505,506,506,504,4114
20231212,133800,10327830336,504,506,506,503,12841
20231212,133700,10321357336,505,507,507,504,18761
20231212,133600,10311886683,507,507,508,506,9277
20231212,133500,10307184214,507,506,507,505,7191
20231212,133400,10303540676,506,504,506,503,12177
20231212,133300,10297388781,504,503,504,503,10069
20231212,133200,10292316595,503,503,504,500,56342
20231212,133100,10264043711,502,507,507,496,314687
20231212,133000,10106175891,508,511,511,507,68620
20231212,132900,10071293926,510,511,512,509,24253
20231212,132800,10058928784,511,511,512,510,14856
20231212,132700,10051340372,512,514,514,511,16863
20231212,132600,10042720373,514,514,515,511,11949
20231212,132500,10036597678,514,514,515,514,3218
20231212,132400,10034943063,514,513,515,512,12274
20231212,132300,10028642611,513,512,514,512,5824
20231212,132200,10025654787,513,512,513,510,18701
20231212,132100,10016096600,512,512,513,510,28532
20231212,132000,10001509323,512,514,514,510,32105
20231212,131900,9985092852,512,516,517,510,138739
20231212,131800,9914030285,518,520,521,515,63868
20231212,131700,9880992141,520,518,520,518,5235
20231212,131600,9878275675,518,519,519,518,508
20231212,131500,9878012523,519,519,520,519,1092
20231212,131400,9877445771,519,518,519,518,7151
20231212,131300,9873741472,519,521,521,519,3008
20231212,131200,9872178327,521,519,521,519,2794
20231212,131100,9870728024,521,520,521,520,3251
20231212,131000,9869037490,520,520,520,519,3226
20231212,130900,9867361113,520,520,520,518,6560
20231212,130800,9863961114,521,520,521,518,6673
20231212,130700,9860494019,521,518,521,517,10268
20231212,130600,9855167729,518,519,519,518,2039
20231212,130500,9854111526,519,517,520,516,36215
20231212,130400,9835387079,517,520,520,517,29085
20231212,130300,9820339381,520,522,522,518,76356
20231212,130200,9780562719,521,522,522,521,8913
20231212,130100,9775916201,522,523,523,522,4348
20231212,130000,9773642965,523,522,523,520,41639
20231212,125900,9751956592,521,519,521,519,9052
20231212,125800,9747248750,519,520,520,519,11324
20231212,125700,9741364525,520,519,520,518,7039
20231212,125600,9737711727,518,519,519,517,5042
20231212,125500,9735098459,519,519,520,517,9741
20231212,125400,9730058326,519,520,520,519,1112
20231212,125300,9729480187,520,518,520,518,992
20231212,125200,9728964349,522,520,522,517,15545
20231212,125100,9720913045,520,521,522,518,13706
20231212,125000,9713800441,520,520,522,519,984
20231212,124900,9713288297,521,520,521,520,18335
20231212,124800,9703754085,520,520,521,518,8685
20231212,124700,9699242367,520,520,522,519,2102
20231212,124600,9698149311,520,518,520,517,11318
20231212,124500,9692286045,518,517,519,517,9073
20231212,124400,9687591284,517,518,518,515,47740
20231212,124300,9662925317,518,522,522,518,23137
20231212,124200,9650920837,522,524,524,522,10075
20231212,124100,9645651525,524,521,526,521,41272
20231212,124000,9624040806,520,519,520,517,19089
20231212,123900,9614149242,519,520,520,516,4406
20231212,123800,9611864016,518,518,520,515,50966
20231212,123700,9585532497,518,519,519,517,23805
20231212,123600,9573201325,519,521,521,519,1845
20231212,123500,9572241476,521,520,521,518,8673
20231212,123400,9567747234,520,520,520,519,7412
20231212,123300,9563895710,521,519,521,518,4699
20231212,123200,9561457108,520,522,522,520,6192
20231212,123100,9558236101,520,519,521,519,5983
20231212,123000,9555125392,519,519,519,518,116
20231212,122900,9555065189,519,520,520,518,13379
20231212,122800,9548112701,520,517,520,515,11628
20231212,122700,9542113252,515,517,518,515,23547
20231212,122600,9529969746,516,520,520,516,62457
20231212,122500,9497625006,519,523,523,519,54191
20231212,122400,9469448653,524,524,524,524,2363
20231212,122300,9468210441,523,522,523,522,5367
20231212,122200,9465403510,522,521,522,520,10517
20231212,122100,9459926987,522,522,523,521,16237
20231212,122000,9451462163,523,523,524,521,16104
20231212,121900,9443055856,523,524,524,523,11094
20231212,121800,9437248325,523,523,524,523,2961
20231212,121700,9435699445,523,523,523,522,2672
20231212,121600,9434302629,523,521,523,520,69275
20231212,121500,9398247294,522,521,523,521,23211
20231212,121400,9386134898,521,522,522,521,1394
20231212,121300,9385408000,522,521,522,520,6040
20231212,121200,9382261514,520,523,523,520,32275
20231212,121100,9365445440,522,521,523,521,7929
20231212,121000,9361311783,521,523,523,521,3604
20231212,120900,9359430217,522,522,523,521,13343
20231212,120800,9352475671,521,521,522,521,10916
20231212,120700,9346779302,522,521,522,521,3598
20231212,120600,9344904387,521,524,524,521,5028
20231212,120500,9342282879,522,524,524,521,14443
20231212,120400,9334743406,522,522,524,522,8011
20231212,120300,9330561563,523,523,525,523,8300
20231212,120200,9326219090,525,522,525,522,2611
20231212,120100,9324852807,525,522,525,522,7216
20231212,120000,9321082949,524,524,524,521,19741
20231212,115900,9310774137,523,526,526,523,16297
20231212,115800,9302236473,526,526,527,525,3110
20231212,115700,9300602536,525,525,525,525,543
20231212,115600,9300317461,526,525,526,522,17838
20231212,115500,9290984946,525,525,526,524,3161
20231212,115400,9289325496,524,527,527,524,1132
20231212,115300,9288731641,526,526,526,524,1367
20231212,115200,9288015098,526,525,526,524,3515
20231212,115100,9286171381,525,527,527,525,8931
20231212,115000,9281477637,527,526,527,525,2731
20231212,114900,9280041144,525,524,526,522,16075
20231212,114800,9271628989,524,527,527,524,10025
20231212,114700,9266356628,528,528,528,527,2054
20231212,114600,9265272117,528,530,530,527,5373
20231212,114500,9262435085,532,532,532,529,5695
20231212,114400,9259418231,532,526,532,526,40589
20231212,114300,9237850938,526,525,527,525,3124
20231212,114200,9236208338,525,524,528,520,46282
20231212,114100,9212065209,524,526,526,522,44920
20231212,114000,9188538240,527,530,530,526,19412
20231212,113900,9178305117,527,532,532,527,86521
20231212,113800,9132488546,533,533,534,531,20267
20231212,113700,9121681737,532,530,532,529,73554
20231212,113600,9082697753,530,528,530,528,1741
20231212,113500,9081776918,530,528,530,527,31384
20231212,113400,9065229504,527,529,529,527,2403
20231212,113300,9063961911,529,527,529,526,21060
20231212,113200,9052867458,527,526,527,525,20167
20231212,113100,9042264019,526,527,527,526,3453
20231212,113000,9040447664,526,525,527,525,18854
20231212,112900,9030526286,523,524,527,523,26635
20231212,112800,9016567246,524,524,525,523,7454
20231212,112700,9012665666,524,526,526,523,12234
20231212,112600,9006255752,526,525,528,525,23802
20231212,112500,8993725306,524,526,526,521,37513
20231212,112400,8974121957,524,530,530,524,32084
20231212,112300,8957223855,530,528,531,525,45021
20231212,112200,8933463757,529,525,532,525,89824
20231212,112100,8885852675,527,522,528,520,91709
20231212,112000,8837995684,522,525,526,522,36718
20231212,111900,8818777579,525,529,529,525,15362
20231212,111800,8810694709,529,525,529,523,45934
20231212,111700,8786623419,525,533,533,525,76225
20231212,111600,8746352680,533,533,533,530,14118
20231212,111500,8738847961,533,530,533,528,31228
20231212,111400,8722296849,530,531,531,525,43298
20231212,111300,8699415397,531,526,533,525,75059
20231212,111200,8659628809,530,527,530,525,203002
20231212,111100,8552611963,522,522,522,522,0
20231212,111000,8552611963,522,534,534,522,261167
20231212,110900,8414827699,532,539,540,532,171227
20231212,110800,8322996384,539,540,543,538,64689
20231212,110700,8288100197,540,541,545,538,174302
20231212,110600,8193970203,541,544,545,539,73483
20231212,110500,8154256948,544,544,545,541,26406
20231212,110400,8139934231,543,544,550,543,47525
20231212,110300,8114024815,544,540,552,540,99915
20231212,110200,8059307209,542,544,546,540,53754
20231212,110100,8030190454,544,544,547,539,116998
20231212,110000,7966845175,545,547,547,542,105308
20231212,105900,7909493306,548,552,552,545,81588
20231212,105800,7864794706,551,554,555,549,82030
20231212,105700,7819513171,553,554,563,547,131886
20231212,105600,7746518451,554,545,560,544,174961
20231212,105500,7650325006,546,548,551,543,187660
20231212,105400,7547633360,548,541,550,535,272136
20231212,105300,7399931396,540,558,560,540,722059
20231212,105200,7004818948,558,563,575,551,583201
20231212,105100,6675823839,564,595,606,552,1090778
20231212,105000,6043504333,595,566,616,554,974291
20231212,104900,5475864854,570,562,573,561,279016
20231212,104800,5318224971,563,570,573,562,292878
20231212,104700,5152200980,570,580,580,565,303928
20231212,104600,4978982591,573,583,589,569,333439
20231212,104500,4784922861,584,582,585,580,89059
20231212,104400,4733080248,584,579,585,577,356437
20231212,104300,4525871616,580,568,584,564,273639
20231212,104200,4368902329,568,569,578,565,180116
20231212,104100,4266019111,569,585,585,562,347783
20231212,104000,4066474386,585,579,591,573,317294
20231212,103900,3882343267,586,586,586,586,0
20231212,103800,3882343267,586,591,593,586,63031
20231212,103700,3845318575,592,609,615,586,352530
20231212,103600,3633090548,608,613,627,608,360963
20231212,103500,3410604946,609,616,619,608,225232
20231212,103400,3272414841,616,613,635,604,715306
20231212,103300,2828199539,617,650,650,600,1882357
20231212,103200,1640099680,589,589,589,589,0
20231212,103100,1640099680,589,589,589,589,0
20231212,103000,1640099680,589,540,589,535,757476
20231212,102900,1217513466,544,520,580,513,883018
20231212,102800,735501751,528,519,536,512,133987
20231212,102700,665724012,519,510,524,509,107268
20231212,102600,610197373,510,511,512,509,10066
20231212,102500,605059675,511,511,513,510,7904
20231212,102400,601022584,511,511,511,511,811
20231212,102300,600608163,511,510,511,509,11896
20231212,102200,594543202,510,510,511,509,11465
20231212,102100,588694713,509,510,514,509,33070
20231212,102000,571837550,510,510,510,509,8153
20231212,101900,567680973,510,510,510,509,5508
20231212,101800,564874943,510,510,511,509,5118
20231212,101700,562264842,510,510,513,510,64022
20231212,101600,529582879,510,510,513,510,59139
20231212,101500,499420872,512,510,515,510,34913
20231212,101400,481605560,510,511,514,508,37952
20231212,101300,462266920,510,514,514,510,59497
20231212,101200,431834855,515,515,515,514,1575
20231212,101100,431025230,515,515,515,514,2712
20231212,101000,429630650,515,515,515,515,12
20231212,100900,429624470,514,515,515,514,3791
20231212,100800,427675626,515,515,515,514,7893
20231212,100700,423611414,515,515,515,514,3684
20231212,100600,421714158,515,515,515,514,3447
20231212,100500,419941313,515,514,515,514,2529
20231212,100400,418640978,514,514,514,514,6093
20231212,100300,415509176,514,515,515,514,1671
20231212,100200,414649530,515,515,515,513,3890
20231212,100100,412650806,515,514,515,513,2842
20231212,100000,411190139,513,515,515,513,5957
20231212,095900,408131330,514,516,517,514,13710
20231212,095800,401069542,516,516,516,515,2413
20231212,095700,399826484,517,515,517,515,12795
20231212,095600,393235310,515,517,517,515,6563
20231212,095500,389854872,516,515,517,514,14053
20231212,095400,382617194,514,515,515,514,6251
20231212,095300,379401712,514,513,516,513,18039
20231212,095200,370128356,512,511,514,510,27910
20231212,095100,355853037,513,515,519,510,165273
20231212,095000,270905631,515,522,522,515,90522
20231212,094900,224225410,519,523,523,519,22500
20231212,094800,212525466,523,523,523,521,1421
20231212,094700,211784717,523,522,523,521,1537
20231212,094600,210981430,523,521,523,521,3757
20231212,094500,209020401,522,520,522,520,675
20231212,094400,208669311,520,522,522,520,2854
20231212,094300,207182324,521,521,522,520,5647
20231212,094200,204240447,520,521,521,520,312
20231212,094100,204078196,521,521,521,520,3024
20231212,094000,202505035,521,521,522,521,2437
20231212,093900,201235210,521,520,521,520,5528
20231212,093800,198360062,520,518,520,517,12543
20231212,093700,191863804,519,520,521,519,12570
20231212,093600,185334951,521,521,522,520,7261
20231212,093500,181557156,521,521,521,520,4955
20231212,093400,178977839,521,522,522,519,15853
20231212,093300,170727542,522,523,523,521,11465
20231212,093200,164750691,522,522,523,521,9632
20231212,093100,159725795,522,522,523,522,4220
20231212,093000,157522450,522,523,523,522,2625
20231212,092900,156151358,523,524,524,522,2696
20231212,092800,154741227,524,527,528,520,82799
20231212,092700,111541015,527,530,530,527,2833
20231212,092600,110045866,530,528,530,528,11166
20231212,092500,104149915,528,530,530,527,3807
20231212,092400,102139758,530,530,532,529,17615
20231212,092300,92805799,530,533,533,530,5305
20231212,092200,89990489,533,534,534,533,189
20231212,092100,89889564,534,532,534,532,2059
20231212,092000,88794170,532,533,533,532,6710
20231212,091900,85223867,534,534,535,534,209
20231212,091800,85112159,535,534,535,532,14846
20231212,091700,77198479,535,532,535,532,211
20231212,091600,77085666,532,536,536,532,1911
20231212,091500,76067047,536,537,537,534,1972
20231212,091400,75009783,536,536,537,536,347
20231212,091300,74823663,537,538,538,537,1318
20231212,091200,74115686,538,536,538,534,182
20231212,091100,74018158,536,538,538,534,1743
20231212,091000,73084322,538,536,538,531,8529
20231212,090900,68526734,536,540,540,535,9254
20231212,090800,63541743,540,535,542,535,2479
20231212,090700,62207069,535,531,535,529,3282
20231212,090600,60460462,529,529,532,527,8348
20231212,090500,56040606,529,530,531,526,22305
20231212,090400,44270567,529,526,532,526,9144
20231212,090300,39440093,526,528,528,521,17464
20231212,090200,30296382,530,531,532,515,38842
20231212,090100,9990823,532,534,534,531,8217
20231212,090000,5612778,534,536,536,534,10476