KissMeData/071460/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,194400,2718737177,472,472,472,472,56070
20231220,194300,2718737177,472,472,472,472,0
20231220,194200,2718737177,472,472,472,472,0
20231220,194100,2718737177,472,472,472,472,0
20231220,194000,2718737177,472,472,472,472,0
20231220,193900,2718737177,472,472,472,472,0
20231220,193800,2718737177,472,472,472,472,0
20231220,193700,2718737177,472,472,472,472,0
20231220,193600,2718737177,472,472,472,472,0
20231220,193500,2718737177,472,472,472,472,0
20231220,193400,2718737177,472,472,472,472,0
20231220,193300,2718737177,472,472,472,472,0
20231220,193200,2718737177,472,472,472,472,0
20231220,193100,2718737177,472,472,472,472,0
20231220,193000,2718737177,472,472,472,472,0
20231220,192900,2718737177,472,472,472,472,0
20231220,192800,2718737177,472,472,472,472,0
20231220,192700,2718737177,472,472,472,472,0
20231220,192600,2718737177,472,472,472,472,0
20231220,192500,2718737177,472,472,472,472,0
20231220,192400,2718737177,472,472,472,472,0
20231220,192300,2718737177,472,472,472,472,0
20231220,192200,2718737177,472,472,472,472,0
20231220,192100,2718737177,472,472,472,472,0
20231220,192000,2718737177,472,472,472,472,0
20231220,191900,2718737177,472,472,472,472,0
20231220,191800,2718737177,472,472,472,472,0
20231220,191700,2718737177,472,472,472,472,0
20231220,191600,2718737177,472,472,472,472,0
20231220,191500,2718737177,472,472,472,472,0
20231220,191400,2718737177,472,472,472,472,56070
20231220,191300,2718737177,472,472,472,472,0
20231220,191200,2718737177,472,472,472,472,0
20231220,191100,2718737177,472,472,472,472,0
20231220,191000,2718737177,472,472,472,472,0
20231220,190900,2718737177,472,472,472,472,0
20231220,190800,2718737177,472,472,472,472,0
20231220,190700,2718737177,472,472,472,472,0
20231220,190600,2718737177,472,472,472,472,0
20231220,190500,2718737177,472,472,472,472,0
20231220,190400,2718737177,472,472,472,472,0
20231220,190300,2718737177,472,472,472,472,0
20231220,190200,2718737177,472,472,472,472,0
20231220,190100,2718737177,472,472,472,472,0
20231220,190000,2718737177,472,472,472,472,0
20231220,185900,2718737177,472,472,472,472,0
20231220,185800,2718737177,472,472,472,472,0
20231220,185700,2718737177,472,472,472,472,0
20231220,185600,2718737177,472,472,472,472,0
20231220,185500,2718737177,472,472,472,472,0
20231220,185400,2718737177,472,472,472,472,0
20231220,185300,2718737177,472,472,472,472,0
20231220,185200,2718737177,472,472,472,472,0
20231220,185100,2718737177,472,472,472,472,0
20231220,185000,2718737177,472,472,472,472,0
20231220,184900,2718737177,472,472,472,472,0
20231220,184800,2718737177,472,472,472,472,0
20231220,184700,2718737177,472,472,472,472,0
20231220,184600,2718737177,472,472,472,472,0
20231220,184500,2718737177,472,472,472,472,0
20231220,184400,2718737177,472,472,472,472,56070
20231220,184300,2718737177,472,472,472,472,0
20231220,184200,2718737177,472,472,472,472,0
20231220,184100,2718737177,472,472,472,472,0
20231220,184000,2718737177,472,472,472,472,0
20231220,183900,2718737177,472,472,472,472,0
20231220,183800,2718737177,472,472,472,472,0
20231220,183700,2718737177,472,472,472,472,0
20231220,183600,2718737177,472,472,472,472,0
20231220,183500,2718737177,472,472,472,472,0
20231220,183400,2718737177,472,472,472,472,0
20231220,183300,2718737177,472,472,472,472,0
20231220,183200,2718737177,472,472,472,472,0
20231220,183100,2718737177,472,472,472,472,0
20231220,183000,2718737177,472,472,472,472,0
20231220,182900,2718737177,472,472,472,472,0
20231220,182800,2718737177,472,472,472,472,0
20231220,182700,2718737177,472,472,472,472,0
20231220,182600,2718737177,472,472,472,472,0
20231220,182500,2718737177,472,472,472,472,0
20231220,182400,2718737177,472,472,472,472,0
20231220,182300,2718737177,472,472,472,472,0
20231220,182200,2718737177,472,472,472,472,0
20231220,182100,2718737177,472,472,472,472,0
20231220,182000,2718737177,472,472,472,472,0
20231220,181900,2718737177,472,472,472,472,0
20231220,181800,2718737177,472,472,472,472,0
20231220,181700,2718737177,472,472,472,472,0
20231220,181600,2718737177,472,472,472,472,0
20231220,181500,2718737177,472,472,472,472,0
20231220,181400,2718737177,472,472,472,472,56070
20231220,181300,2718737177,472,472,472,472,0
20231220,181200,2718737177,472,472,472,472,0
20231220,181100,2718737177,472,472,472,472,0
20231220,181000,2718737177,472,472,472,472,0
20231220,180900,2718737177,472,472,472,472,0
20231220,180800,2718737177,472,472,472,472,0
20231220,180700,2718737177,472,472,472,472,0
20231220,180600,2718737177,472,472,472,472,0
20231220,180500,2718737177,472,472,472,472,0
20231220,180400,2718737177,472,472,472,472,0
20231220,180300,2718737177,472,472,472,472,0
20231220,180200,2718737177,472,472,472,472,0
20231220,180100,2718737177,472,472,472,472,0
20231220,180000,2718737177,472,472,472,472,0
20231220,175900,2718737177,472,472,472,472,0
20231220,175800,2718737177,472,472,472,472,0
20231220,175700,2718737177,472,472,472,472,0
20231220,175600,2718737177,472,472,472,472,0
20231220,175500,2718737177,472,472,472,472,0
20231220,175400,2718737177,472,472,472,472,0
20231220,175300,2718737177,472,472,472,472,0
20231220,175200,2718737177,472,472,472,472,0
20231220,175100,2718737177,472,472,472,472,0
20231220,175000,2718737177,472,472,472,472,0
20231220,174900,2718737177,472,472,472,472,0
20231220,174800,2718737177,472,472,472,472,0
20231220,174700,2718737177,472,472,472,472,0
20231220,174600,2718737177,472,472,472,472,0
20231220,174500,2718737177,472,472,472,472,0
20231220,174400,2718737177,472,472,472,472,56070
20231220,174300,2718737177,472,472,472,472,0
20231220,174200,2718737177,472,472,472,472,0
20231220,174100,2718737177,472,472,472,472,0
20231220,174000,2718737177,472,472,472,472,0
20231220,173900,2718737177,472,472,472,472,0
20231220,173800,2718737177,472,472,472,472,0
20231220,173700,2718737177,472,472,472,472,0
20231220,173600,2718737177,472,472,472,472,0
20231220,173500,2718737177,472,472,472,472,0
20231220,173400,2718737177,472,472,472,472,0
20231220,173300,2718737177,472,472,472,472,0
20231220,173200,2718737177,472,472,472,472,0
20231220,173100,2718737177,472,472,472,472,0
20231220,173000,2718737177,472,472,472,472,0
20231220,172900,2718737177,472,472,472,472,0
20231220,172800,2718737177,472,472,472,472,0
20231220,172700,2718737177,472,472,472,472,0
20231220,172600,2718737177,472,472,472,472,0
20231220,172500,2718737177,472,472,472,472,0
20231220,172400,2718737177,472,472,472,472,0
20231220,172300,2718737177,472,472,472,472,0
20231220,172200,2718737177,472,472,472,472,0
20231220,172100,2718737177,472,472,472,472,0
20231220,172000,2718737177,472,472,472,472,0
20231220,171900,2718737177,472,472,472,472,0
20231220,171800,2718737177,472,472,472,472,0
20231220,171700,2718737177,472,472,472,472,0
20231220,171600,2718737177,472,472,472,472,0
20231220,171500,2718737177,472,472,472,472,0
20231220,171400,2718737177,472,472,472,472,56070
20231220,171300,2718737177,472,472,472,472,0
20231220,171200,2718737177,472,472,472,472,0
20231220,171100,2718737177,472,472,472,472,0
20231220,171000,2718737177,472,472,472,472,0
20231220,170900,2718737177,472,472,472,472,0
20231220,170800,2718737177,472,472,472,472,0
20231220,170700,2718737177,472,472,472,472,0
20231220,170600,2718737177,472,472,472,472,0
20231220,170500,2718737177,472,472,472,472,0
20231220,170400,2718737177,472,472,472,472,0
20231220,170300,2718737177,472,472,472,472,0
20231220,170200,2718737177,472,472,472,472,0
20231220,170100,2718737177,472,472,472,472,0
20231220,170000,2718737177,472,472,472,472,0
20231220,165900,2718737177,472,472,472,472,0
20231220,165800,2718737177,472,472,472,472,0
20231220,165700,2718737177,472,472,472,472,0
20231220,165600,2718737177,472,472,472,472,0
20231220,165500,2718737177,472,472,472,472,0
20231220,165400,2718737177,472,472,472,472,0
20231220,165300,2718737177,472,472,472,472,0
20231220,165200,2718737177,472,472,472,472,0
20231220,165100,2718737177,472,472,472,472,0
20231220,165000,2718737177,472,472,472,472,0
20231220,164900,2718737177,472,472,472,472,0
20231220,164800,2718737177,472,472,472,472,0
20231220,164700,2718737177,472,472,472,472,0
20231220,164600,2718737177,472,472,472,472,0
20231220,164500,2718737177,472,472,472,472,0
20231220,164400,2718737177,472,472,472,472,56070
20231220,164300,2718737177,472,472,472,472,0
20231220,164200,2718737177,472,472,472,472,0
20231220,164100,2718737177,472,472,472,472,0
20231220,164000,2718737177,472,472,472,472,0
20231220,163900,2718737177,472,472,472,472,0
20231220,163800,2718737177,472,472,472,472,0
20231220,163700,2718737177,472,472,472,472,0
20231220,163600,2718737177,472,472,472,472,0
20231220,163500,2718737177,472,472,472,472,0
20231220,163400,2718737177,472,472,472,472,0
20231220,163300,2718737177,472,472,472,472,0
20231220,163200,2718737177,472,472,472,472,0
20231220,163100,2718737177,472,472,472,472,0
20231220,163000,2718737177,472,472,472,472,0
20231220,162900,2718737177,472,472,472,472,0
20231220,162800,2718737177,472,472,472,472,0
20231220,162700,2718737177,472,472,472,472,0
20231220,162600,2718737177,472,472,472,472,0
20231220,162500,2718737177,472,472,472,472,0
20231220,162400,2718737177,472,472,472,472,0
20231220,162300,2718737177,472,472,472,472,0
20231220,162200,2718737177,472,472,472,472,0
20231220,162100,2718737177,472,472,472,472,0
20231220,162000,2718737177,472,472,472,472,0
20231220,161900,2718737177,472,472,472,472,0
20231220,161800,2718737177,472,472,472,472,0
20231220,161700,2718737177,472,472,472,472,0
20231220,161600,2718737177,472,472,472,472,0
20231220,161500,2718737177,472,472,472,472,0
20231220,161400,2718737177,472,472,472,472,56070
20231220,161300,2718737177,472,472,472,472,0
20231220,161200,2718737177,472,472,472,472,0
20231220,161100,2718737177,472,472,472,472,0
20231220,161000,2718737177,472,472,472,472,0
20231220,160900,2718737177,472,472,472,472,0
20231220,160800,2718737177,472,472,472,472,0
20231220,160700,2718737177,472,472,472,472,0
20231220,160600,2718737177,472,472,472,472,0
20231220,160500,2718737177,472,472,472,472,0
20231220,160400,2718737177,472,472,472,472,0
20231220,160300,2718737177,472,472,472,472,0
20231220,160200,2718737177,472,472,472,472,0
20231220,160100,2718737177,472,472,472,472,0
20231220,160000,2718737177,472,472,472,472,0
20231220,155900,2718737177,472,472,472,472,0
20231220,155800,2718737177,472,472,472,472,0
20231220,155700,2718737177,472,472,472,472,0
20231220,155600,2718737177,472,472,472,472,0
20231220,155500,2718737177,472,472,472,472,0
20231220,155400,2718737177,472,472,472,472,0
20231220,155300,2718737177,472,472,472,472,0
20231220,155200,2718737177,472,472,472,472,0
20231220,155100,2718737177,472,472,472,472,0
20231220,155000,2718737177,472,472,472,472,0
20231220,154900,2718737177,472,472,472,472,0
20231220,154800,2718737177,472,472,472,472,0
20231220,154700,2718737177,472,472,472,472,0
20231220,154600,2718737177,472,472,472,472,0
20231220,154500,2718737177,472,472,472,472,0
20231220,154400,2718737177,472,472,472,472,56070
20231220,154300,2718737177,472,472,472,472,0
20231220,154200,2718737177,472,472,472,472,0
20231220,154100,2718737177,472,472,472,472,0
20231220,154000,2718737177,472,472,472,472,0
20231220,153900,2718737177,472,472,472,472,0
20231220,153800,2718737177,472,472,472,472,0
20231220,153700,2718737177,472,472,472,472,0
20231220,153600,2718737177,472,472,472,472,0
20231220,153500,2718737177,472,472,472,472,0
20231220,153400,2718737177,472,472,472,472,0
20231220,153300,2718737177,472,472,472,472,0
20231220,153200,2718737177,472,472,472,472,0
20231220,153100,2718737177,472,472,472,472,0
20231220,153000,2718737177,472,472,472,472,56070
20231220,152900,2692272137,472,472,472,472,0
20231220,152800,2692272137,472,472,472,472,0
20231220,152700,2692272137,472,472,472,472,0
20231220,152600,2692272137,472,472,472,472,0
20231220,152500,2692272137,472,472,472,472,0
20231220,152400,2692272137,472,472,472,472,0
20231220,152300,2692272137,472,472,472,472,0
20231220,152200,2692272137,472,472,472,472,0
20231220,152100,2692272137,472,472,472,472,0
20231220,152000,2692272137,472,472,472,472,0
20231220,151900,2692272137,472,471,474,471,3838
20231220,151800,2690462282,470,473,475,469,43303
20231220,151700,2670073756,473,476,476,470,13931
20231220,151600,2663515317,470,477,479,470,148959
20231220,151500,2593172995,479,477,479,477,12
20231220,151400,2593167269,479,476,479,476,6217
20231220,151300,2590207874,476,478,478,475,9712
20231220,151200,2585589481,479,478,480,475,27115
20231220,151100,2572672496,481,478,481,478,2215
20231220,151000,2571613081,478,478,481,478,2292
20231220,150900,2570517499,481,481,481,478,1262
20231220,150800,2569914257,481,478,482,478,8468
20231220,150700,2565866436,478,482,482,478,6948
20231220,150600,2562531231,482,481,482,480,3378
20231220,150500,2560906891,481,481,481,481,3048
20231220,150400,2559440803,481,481,481,481,4371
20231220,150300,2557338352,481,481,481,481,415
20231220,150200,2557138737,481,482,482,481,3434
20231220,150100,2555485950,481,481,481,481,2826
20231220,150000,2554126644,481,481,481,481,1510
20231220,145900,2553400334,481,483,483,480,8105
20231220,145800,2549501955,483,481,483,481,2701
20231220,145700,2548199486,481,480,481,480,1283
20231220,145600,2547583300,480,480,480,478,148
20231220,145500,2547512494,481,479,481,478,2422
20231220,145400,2546353089,481,480,481,479,2458
20231220,145300,2545174702,481,480,481,479,1416
20231220,145200,2544495607,481,481,481,479,4023
20231220,145100,2542564967,482,483,483,482,1189
20231220,145000,2541991868,482,483,483,482,4735
20231220,144900,2539708830,483,484,484,483,2702
20231220,144800,2538403518,484,484,484,484,1596
20231220,144700,2537631054,485,482,485,482,9103
20231220,144600,2533230268,484,482,484,482,9377
20231220,144500,2528695053,482,481,482,481,1222
20231220,144400,2528107059,482,482,482,482,0
20231220,144300,2528107059,482,480,483,480,7280
20231220,144200,2524602523,483,478,483,478,4216
20231220,144100,2522573110,478,476,478,476,848
20231220,144000,2522169460,476,477,478,476,9729
20231220,143900,2517535833,478,481,481,478,8864
20231220,143800,2513294155,481,478,481,478,9223
20231220,143700,2508876692,479,477,479,476,7276
20231220,143600,2505399825,476,477,477,476,1748
20231220,143500,2504566623,477,476,479,475,12816
20231220,143400,2498477143,476,479,479,476,1537
20231220,143300,2497745426,479,477,479,476,14802
20231220,143200,2490685656,479,477,479,476,5514
20231220,143100,2488054450,476,478,479,476,6368
20231220,143000,2485016982,478,479,479,475,38680
20231220,142900,2466591423,480,482,482,480,501
20231220,142800,2466350941,478,479,482,478,3994
20231220,142700,2464438833,482,483,483,479,15624
20231220,142600,2456948548,483,483,483,482,2695
20231220,142500,2455649521,483,483,483,480,2739
20231220,142400,2454326939,483,483,483,477,10010
20231220,142300,2449540237,483,481,483,478,5214
20231220,142200,2447041158,481,481,481,480,2606
20231220,142100,2445787841,480,483,485,480,40030
20231220,142000,2426557354,483,484,485,483,13852
20231220,141900,2419849600,484,484,484,484,1253
20231220,141800,2419243148,485,486,487,485,2168
20231220,141700,2418190866,486,485,487,485,11639
20231220,141600,2412544351,485,486,486,485,27
20231220,141500,2412531249,486,486,486,484,1634
20231220,141400,2411739216,486,486,486,485,1794
20231220,141300,2410867337,486,486,486,485,5653
20231220,141200,2408125497,487,487,487,487,300
20231220,141100,2407979397,487,486,487,486,3504
20231220,141000,2406276452,486,486,486,486,178
20231220,140900,2406189944,485,485,486,485,2401
20231220,140800,2405025458,484,484,485,484,815
20231220,140700,2404630997,485,485,485,484,1486
20231220,140600,2403911403,485,485,485,485,54
20231220,140500,2403885213,485,485,485,485,164
20231220,140400,2403805673,485,484,485,484,729
20231220,140300,2403452505,485,486,486,485,5122
20231220,140200,2400968334,485,483,485,482,2030
20231220,140100,2399989717,483,487,487,482,5017
20231220,140000,2397566056,487,490,490,487,598
20231220,135900,2397274242,489,485,491,485,18565
20231220,135800,2388217501,485,484,485,482,5562
20231220,135700,2385527409,483,483,483,482,1963
20231220,135600,2384580280,483,483,484,483,979
20231220,135500,2384107222,482,482,482,482,441
20231220,135400,2383894660,482,482,482,482,30
20231220,135300,2383880200,484,484,484,484,1
20231220,135200,2383879716,483,483,483,483,11020
20231220,135100,2378557056,483,483,483,483,1140
20231220,135000,2378006436,483,481,483,481,2126
20231220,134900,2376981427,480,481,481,480,5455
20231220,134800,2374361878,481,482,482,481,1445
20231220,134700,2373666688,481,481,481,481,965
20231220,134600,2373202523,481,481,481,481,566
20231220,134500,2372930277,481,481,481,481,1210
20231220,134400,2372348267,480,480,481,480,517
20231220,134300,2372100096,479,480,480,479,400
20231220,134200,2371908296,481,481,481,481,3
20231220,134100,2371906853,478,481,481,478,366
20231220,134000,2371731902,481,478,481,478,20
20231220,133900,2371722294,481,480,481,480,4795
20231220,133800,2369419190,481,481,482,476,60154
20231220,133700,2340613496,482,481,482,481,1205
20231220,133600,2340033391,481,483,483,481,1001
20231220,133500,2339551908,481,481,483,481,1472
20231220,133400,2338843873,481,481,481,481,2388
20231220,133300,2337695245,482,482,483,481,4532
20231220,133200,2335512318,483,483,483,483,1157
20231220,133100,2334953487,483,482,483,482,10492
20231220,133000,2329889855,482,482,482,482,1200
20231220,132900,2329311455,481,481,481,481,1000
20231220,132800,2328830455,481,480,481,480,1783
20231220,132700,2327972833,478,482,482,478,800
20231220,132600,2327588917,482,482,482,482,124
20231220,132500,2327529149,482,481,482,478,22001
20231220,132400,2316979340,482,483,483,482,2103
20231220,132300,2315964575,483,482,483,482,1367
20231220,132200,2315304514,481,481,481,479,412
20231220,132100,2315106544,481,478,481,478,758
20231220,132000,2314743717,481,483,483,477,20613
20231220,131900,2304881033,483,483,483,483,611
20231220,131800,2304585920,483,484,484,483,69
20231220,131700,2304552540,484,484,484,484,1002
20231220,131600,2304067572,484,480,484,480,1124
20231220,131500,2303528048,484,484,484,484,1
20231220,131400,2303527564,480,483,484,480,20250
20231220,131300,2293804220,483,483,483,483,128
20231220,131200,2293742396,484,483,484,483,40
20231220,131100,2293723051,481,484,484,481,17469
20231220,131000,2285304561,483,485,485,483,10000
20231220,130900,2280467758,486,486,486,486,29
20231220,130800,2280453664,487,485,487,485,981
20231220,130700,2279977875,485,485,485,485,14524
20231220,130600,2272933735,485,485,485,485,3158
20231220,130500,2271402105,485,487,487,485,8713
20231220,130400,2267175719,487,487,487,486,2765
20231220,130300,2265831927,487,487,487,487,10
20231220,130200,2265827057,488,487,488,486,1391
20231220,130100,2265151004,487,488,488,487,1133
20231220,130000,2264598490,488,488,488,488,650
20231220,125900,2264281290,488,487,488,486,1020
20231220,125800,2263784918,487,487,488,487,2347
20231220,125700,2262641928,488,487,488,486,3773
20231220,125600,2260808172,487,487,487,487,108
20231220,125500,2260755576,488,487,488,487,52
20231220,125400,2260730201,488,486,488,485,1860
20231220,125300,2259827357,486,486,488,486,2768
20231220,125200,2258482092,486,489,489,486,1874
20231220,125100,2257569178,489,488,489,488,598
20231220,125000,2257277350,488,488,488,488,271
20231220,124900,2257145102,488,488,488,488,596
20231220,124800,2256854254,488,488,488,488,1217
20231220,124700,2256260358,488,487,488,486,11139
20231220,124600,2250842107,488,488,488,487,9459
20231220,124500,2246235566,488,488,488,486,9777
20231220,124400,2241464392,488,488,488,488,512
20231220,124300,2241214536,486,486,486,486,3005
20231220,124200,2239754106,485,489,490,484,50029
20231220,124100,2215391850,489,492,492,489,2911
20231220,124000,2213967368,492,492,492,492,1
20231220,123900,2213966876,490,490,490,489,3983
20231220,123800,2212015906,489,491,491,489,5032
20231220,123700,2209552117,491,490,491,490,752
20231220,123600,2209182886,489,489,489,489,2
20231220,123500,2209181908,489,489,489,489,2653
20231220,123400,2207884591,489,489,489,489,2139
20231220,123300,2206838620,488,489,489,488,4824
20231220,123200,2204483040,488,489,489,488,16728
20231220,123100,2196319714,488,491,491,488,3000
20231220,123000,2194853731,492,492,492,492,1
20231220,122900,2194853239,488,490,490,488,14047
20231220,122800,2187985976,490,490,490,490,120
20231220,122700,2187927176,490,492,492,490,1594
20231220,122600,2187142934,492,492,492,492,8246
20231220,122500,2183085902,492,489,492,489,1193
20231220,122400,2182499840,489,489,489,489,1702
20231220,122300,2181667562,487,488,488,487,5482
20231220,122200,2178992828,493,489,493,489,2202
20231220,122100,2177916043,488,489,489,488,11344
20231220,122000,2172379970,488,491,491,488,424
20231220,121900,2172171972,488,488,488,488,3915
20231220,121800,2170261452,494,490,494,488,5740
20231220,121700,2167457104,491,492,493,491,13149
20231220,121600,2160988503,492,494,494,492,14276
20231220,121500,2153959551,495,495,495,495,0
20231220,121400,2153959551,495,495,495,495,15
20231220,121300,2153952126,492,495,495,492,4446
20231220,121200,2151760065,492,491,496,491,25771
20231220,121100,2139013327,491,492,492,491,921
20231220,121000,2138561113,491,491,491,491,1308
20231220,120900,2137918885,491,491,491,488,5824
20231220,120800,2135074110,489,491,492,489,2454
20231220,120700,2133871334,491,491,491,491,300
20231220,120600,2133724034,491,491,491,491,338
20231220,120500,2133558076,491,492,492,490,4556
20231220,120400,2131320771,494,494,494,492,1876
20231220,120300,2130396058,493,494,494,493,1816
20231220,120200,2129500756,494,493,494,493,5338
20231220,120100,2126868739,493,492,493,492,2927
20231220,120000,2125427428,491,491,492,491,2329
20231220,115900,2124283883,491,493,493,491,110
20231220,115800,2124229693,488,490,493,488,9142
20231220,115700,2119757934,494,494,496,494,13350
20231220,115600,2113158390,496,491,496,488,12314
20231220,115500,2107084656,494,493,494,490,1690
20231220,115400,2106253849,494,490,497,489,23885
20231220,115300,2094441838,492,491,492,491,4017
20231220,115200,2092467599,491,487,492,487,22184
20231220,115100,2081588733,487,487,487,487,1944
20231220,115000,2080642005,487,485,487,485,835
20231220,114900,2080236808,485,488,488,485,4354
20231220,114800,2078123943,489,488,489,488,220
20231220,114700,2078016573,489,490,490,489,64
20231220,114600,2077985247,490,490,490,490,3
20231220,114500,2077983777,491,491,491,491,0
20231220,114400,2077983777,491,488,491,488,9161
20231220,114300,2073501123,488,488,488,487,1100
20231220,114200,2072965418,487,490,490,487,3933
20231220,114100,2071047273,488,489,490,488,3558
20231220,114000,2069307102,490,490,491,490,4005
20231220,113900,2067341826,490,489,490,489,5033
20231220,113800,2064878237,488,487,488,487,14145
20231220,113700,2057983178,488,488,488,488,505
20231220,113600,2057736738,488,487,490,487,8670
20231220,113500,2053503294,486,485,486,484,4150
20231220,113400,2051488467,485,484,485,484,155
20231220,113300,2051413391,484,484,485,484,21
20231220,113200,2051403224,484,484,484,484,1600
20231220,113100,2050628824,484,484,484,484,1
20231220,113000,2050628340,484,485,485,484,264
20231220,112900,2050500341,485,483,485,483,516
20231220,112800,2050250113,483,483,483,483,2060
20231220,112700,2049255133,483,483,483,483,1264
20231220,112600,2048644621,483,483,483,483,1026
20231220,112500,2048149063,483,484,485,483,314
20231220,112400,2047997377,483,485,485,483,1040
20231220,112300,2047493057,483,485,485,483,800
20231220,112200,2047106654,483,483,483,483,0
20231220,112100,2047106654,483,484,484,483,3165
20231220,112000,2045575492,484,484,484,483,977
20231220,111900,2045103154,484,484,486,483,5883
20231220,111800,2042256822,487,488,488,482,30444
20231220,111700,2027533757,485,487,488,485,2529
20231220,111600,2026305124,486,486,486,486,0
20231220,111500,2026305124,486,485,486,485,11038
20231220,111400,2020951268,486,486,486,486,117
20231220,111300,2020894406,484,484,485,484,11236
20231220,111200,2015454182,484,485,487,484,9605
20231220,111100,2010803057,484,486,486,484,5327
20231220,111000,2008218309,486,486,486,484,200
20231220,110900,2008121377,486,484,486,483,14097
20231220,110800,2001304226,483,485,485,482,10284
20231220,110700,1996335640,485,488,488,484,4641
20231220,110600,1994085551,488,488,488,485,5366
20231220,110500,1991475944,489,488,489,484,1664
20231220,110400,1990666596,488,486,488,485,4978
20231220,110300,1988247269,486,489,489,486,384
20231220,110200,1988060621,489,484,490,484,813
20231220,110100,1987665617,490,490,491,484,1020
20231220,110000,1987164851,491,490,492,483,20847
20231220,105900,1977050323,490,490,493,488,15533
20231220,105800,1969412015,485,490,490,485,11084
20231220,105700,1964023488,488,490,492,488,19156
20231220,105600,1954645394,490,488,490,488,10715
20231220,105500,1949407538,487,486,488,486,3713
20231220,105400,1947598376,486,486,487,486,3804
20231220,105300,1945748962,486,486,486,485,431
20231220,105200,1945539499,486,486,486,485,2107
20231220,105100,1944517499,486,485,486,485,64
20231220,105000,1944486457,485,484,485,484,1421
20231220,104900,1943797685,484,485,485,484,2195
20231220,104800,1942734801,485,485,485,485,2438
20231220,104700,1941552371,486,486,489,485,12235
20231220,104600,1935615140,489,489,491,485,18098
20231220,104500,1926784970,488,485,488,485,4828
20231220,104400,1924441460,484,484,485,480,32076
20231220,104300,1908980451,485,486,486,485,3420
20231220,104200,1907320387,485,486,486,480,19075
20231220,104100,1898133147,486,486,486,486,5973
20231220,104000,1895230269,490,492,492,483,20103
20231220,103900,1885437193,492,489,492,488,6218
20231220,103800,1882402536,489,490,492,489,4816
20231220,103700,1880046463,490,490,490,489,2078
20231220,103600,1879029320,490,492,492,490,2348
20231220,103500,1877876784,490,493,494,490,23963
20231220,103400,1866115151,494,493,494,492,2133
20231220,103300,1865061579,493,491,493,490,10248
20231220,103200,1860037901,492,494,496,492,9218
20231220,103100,1855484720,495,494,495,492,9704
20231220,103000,1850688588,494,492,495,492,8220
20231220,102900,1846628361,492,492,492,492,3060
20231220,102800,1845122841,491,490,491,489,3635
20231220,102700,1843340049,490,490,490,489,2646
20231220,102600,1842043510,491,491,491,491,6858
20231220,102500,1838676232,492,491,492,491,3869
20231220,102400,1836773684,491,490,492,490,4993
20231220,102300,1834322781,490,494,495,490,5986
20231220,102200,1831370516,493,488,497,487,22328
20231220,102100,1820347031,488,488,488,483,10877
20231220,102000,1815077041,488,486,488,486,6276
20231220,101900,1812024469,485,486,486,485,1823
20231220,101800,1811139812,484,487,487,484,5748
20231220,101700,1808353126,487,490,495,476,34064
20231220,101600,1791842690,492,485,492,481,20158
20231220,101500,1781999234,485,483,485,477,26385
20231220,101400,1769289923,484,483,484,483,51
20231220,101300,1769265285,482,483,483,482,1679
20231220,101200,1768454439,481,482,483,481,4176
20231220,101100,1766442443,482,482,482,481,385
20231220,101000,1766256923,483,484,484,483,6694
20231220,100900,1763023019,483,484,484,483,11193
20231220,100800,1757613655,483,477,484,477,9140
20231220,100700,1753203074,477,478,478,476,21866
20231220,100600,1742773810,479,480,481,479,12070
20231220,100500,1736987952,480,481,483,480,20559
20231220,100400,1727110354,481,482,483,481,10221
20231220,100300,1722174211,483,481,483,481,2222
20231220,100200,1721102906,481,481,483,480,17735
20231220,100100,1712582646,481,482,482,481,6126
20231220,100000,1709636027,482,482,482,480,30664
20231220,095900,1694911060,481,482,482,481,11586
20231220,095800,1689336656,482,484,485,481,16528
20231220,095700,1681378271,484,484,484,482,31245
20231220,095600,1666270309,484,486,487,484,26703
20231220,095500,1653323650,486,486,487,486,5312
20231220,095400,1650741772,486,487,487,486,801
20231220,095300,1650351987,486,485,487,485,11477
20231220,095200,1644785424,486,487,487,485,6838
20231220,095100,1641463363,485,488,488,485,4391
20231220,095000,1639323615,488,487,488,484,28198
20231220,094900,1625609003,487,485,487,485,3200
20231220,094800,1624055928,485,487,487,484,32494
20231220,094700,1608289022,487,487,487,486,19864
20231220,094600,1598631009,487,488,488,487,3622
20231220,094500,1596863748,489,488,489,486,24682
20231220,094400,1584801737,488,486,489,486,25797
20231220,094300,1572204292,488,488,488,485,8901
20231220,094200,1567883834,488,487,489,487,9186
20231220,094100,1563406756,487,488,490,486,21756
20231220,094000,1552797160,489,488,490,488,3123
20231220,093900,1551270870,488,488,490,484,21303
20231220,093800,1540928466,485,488,492,485,29045
20231220,093700,1526792956,485,494,494,485,49123
20231220,093600,1502878321,494,491,495,487,28690
20231220,093500,1488854000,491,491,493,491,7538
20231220,093400,1485146441,491,489,492,489,9159
20231220,093300,1480652683,489,487,489,486,20581
20231220,093200,1470633423,487,492,493,487,57142
20231220,093100,1442632969,492,494,494,491,11147
20231220,093000,1437152249,494,493,497,490,61877
20231220,092900,1406789427,493,498,498,493,38928
20231220,092800,1387487911,498,497,499,497,3202
20231220,092700,1385893753,494,500,501,493,174170
20231220,092600,1299595050,500,501,501,500,21949
20231220,092500,1288611950,501,503,504,500,12794
20231220,092400,1282200248,505,500,505,500,11516
20231220,092300,1276419268,500,509,509,500,62777
20231220,092200,1244850176,509,504,511,504,30586
20231220,092100,1229318558,503,513,513,503,65454
20231220,092000,1195994650,510,505,513,505,64020
20231220,091900,1163362287,505,511,514,500,78912
20231220,091800,1123510945,515,518,520,510,240628
20231220,091700,998885449,521,521,521,521,0
20231220,091600,998885449,521,512,522,510,176180
20231220,091500,907422487,512,503,512,502,116926
20231220,091400,848090195,502,500,505,499,83217
20231220,091300,806419629,500,510,510,498,58098
20231220,091200,777229916,501,498,520,496,293178
20231220,091100,628703825,504,505,511,489,140225
20231220,091000,558861389,508,503,511,491,191526
20231220,090900,462785098,504,506,507,497,95895
20231220,090800,414557133,507,498,522,495,412260
20231220,090700,202743535,498,484,498,483,116794
20231220,090600,145463519,484,480,488,478,47945
20231220,090500,122303383,477,482,485,477,87637
20231220,090400,80108018,478,474,484,467,75375
20231220,090300,44060698,470,470,474,467,31259
20231220,090200,29373574,470,467,470,466,11361
20231220,090100,24065028,467,469,469,466,13570
20231220,090000,17715654,469,475,475,468,37415