KissMeData/184230/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,202500,2612024468,779,779,779,779,15104
20231221,202400,2612024468,779,779,779,779,0
20231221,202300,2612024468,779,779,779,779,0
20231221,202200,2612024468,779,779,779,779,0
20231221,202100,2612024468,779,779,779,779,0
20231221,202000,2612024468,779,779,779,779,0
20231221,201900,2612024468,779,779,779,779,0
20231221,201800,2612024468,779,779,779,779,0
20231221,201700,2612024468,779,779,779,779,0
20231221,201600,2612024468,779,779,779,779,0
20231221,201500,2612024468,779,779,779,779,0
20231221,201400,2612024468,779,779,779,779,0
20231221,201300,2612024468,779,779,779,779,0
20231221,201200,2612024468,779,779,779,779,0
20231221,201100,2612024468,779,779,779,779,0
20231221,201000,2612024468,779,779,779,779,0
20231221,200900,2612024468,779,779,779,779,0
20231221,200800,2612024468,779,779,779,779,0
20231221,200700,2612024468,779,779,779,779,0
20231221,200600,2612024468,779,779,779,779,0
20231221,200500,2612024468,779,779,779,779,0
20231221,200400,2612024468,779,779,779,779,0
20231221,200300,2612024468,779,779,779,779,0
20231221,200200,2612024468,779,779,779,779,0
20231221,200100,2612024468,779,779,779,779,0
20231221,200000,2612024468,779,779,779,779,0
20231221,195900,2612024468,779,779,779,779,0
20231221,195800,2612024468,779,779,779,779,0
20231221,195700,2612024468,779,779,779,779,0
20231221,195600,2612024468,779,779,779,779,0
20231221,195500,2612024468,779,779,779,779,15104
20231221,195400,2612024468,779,779,779,779,0
20231221,195300,2612024468,779,779,779,779,0
20231221,195200,2612024468,779,779,779,779,0
20231221,195100,2612024468,779,779,779,779,0
20231221,195000,2612024468,779,779,779,779,0
20231221,194900,2612024468,779,779,779,779,0
20231221,194800,2612024468,779,779,779,779,0
20231221,194700,2612024468,779,779,779,779,0
20231221,194600,2612024468,779,779,779,779,0
20231221,194500,2612024468,779,779,779,779,0
20231221,194400,2612024468,779,779,779,779,0
20231221,194300,2612024468,779,779,779,779,0
20231221,194200,2612024468,779,779,779,779,0
20231221,194100,2612024468,779,779,779,779,0
20231221,194000,2612024468,779,779,779,779,0
20231221,193900,2612024468,779,779,779,779,0
20231221,193800,2612024468,779,779,779,779,0
20231221,193700,2612024468,779,779,779,779,0
20231221,193600,2612024468,779,779,779,779,0
20231221,193500,2612024468,779,779,779,779,0
20231221,193400,2612024468,779,779,779,779,0
20231221,193300,2612024468,779,779,779,779,0
20231221,193200,2612024468,779,779,779,779,0
20231221,193100,2612024468,779,779,779,779,0
20231221,193000,2612024468,779,779,779,779,0
20231221,192900,2612024468,779,779,779,779,0
20231221,192800,2612024468,779,779,779,779,0
20231221,192700,2612024468,779,779,779,779,0
20231221,192600,2612024468,779,779,779,779,0
20231221,192500,2612024468,779,779,779,779,15104
20231221,192400,2612024468,779,779,779,779,0
20231221,192300,2612024468,779,779,779,779,0
20231221,192200,2612024468,779,779,779,779,0
20231221,192100,2612024468,779,779,779,779,0
20231221,192000,2612024468,779,779,779,779,0
20231221,191900,2612024468,779,779,779,779,0
20231221,191800,2612024468,779,779,779,779,0
20231221,191700,2612024468,779,779,779,779,0
20231221,191600,2612024468,779,779,779,779,0
20231221,191500,2612024468,779,779,779,779,0
20231221,191400,2612024468,779,779,779,779,0
20231221,191300,2612024468,779,779,779,779,0
20231221,191200,2612024468,779,779,779,779,0
20231221,191100,2612024468,779,779,779,779,0
20231221,191000,2612024468,779,779,779,779,0
20231221,190900,2612024468,779,779,779,779,0
20231221,190800,2612024468,779,779,779,779,0
20231221,190700,2612024468,779,779,779,779,0
20231221,190600,2612024468,779,779,779,779,0
20231221,190500,2612024468,779,779,779,779,0
20231221,190400,2612024468,779,779,779,779,0
20231221,190300,2612024468,779,779,779,779,0
20231221,190200,2612024468,779,779,779,779,0
20231221,190100,2612024468,779,779,779,779,0
20231221,190000,2612024468,779,779,779,779,0
20231221,185900,2612024468,779,779,779,779,0
20231221,185800,2612024468,779,779,779,779,0
20231221,185700,2612024468,779,779,779,779,0
20231221,185600,2612024468,779,779,779,779,0
20231221,185500,2612024468,779,779,779,779,15104
20231221,185400,2612024468,779,779,779,779,0
20231221,185300,2612024468,779,779,779,779,0
20231221,185200,2612024468,779,779,779,779,0
20231221,185100,2612024468,779,779,779,779,0
20231221,185000,2612024468,779,779,779,779,0
20231221,184900,2612024468,779,779,779,779,0
20231221,184800,2612024468,779,779,779,779,0
20231221,184700,2612024468,779,779,779,779,0
20231221,184600,2612024468,779,779,779,779,0
20231221,184500,2612024468,779,779,779,779,0
20231221,184400,2612024468,779,779,779,779,0
20231221,184300,2612024468,779,779,779,779,0
20231221,184200,2612024468,779,779,779,779,0
20231221,184100,2612024468,779,779,779,779,0
20231221,184000,2612024468,779,779,779,779,0
20231221,183900,2612024468,779,779,779,779,0
20231221,183800,2612024468,779,779,779,779,0
20231221,183700,2612024468,779,779,779,779,0
20231221,183600,2612024468,779,779,779,779,0
20231221,183500,2612024468,779,779,779,779,0
20231221,183400,2612024468,779,779,779,779,0
20231221,183300,2612024468,779,779,779,779,0
20231221,183200,2612024468,779,779,779,779,0
20231221,183100,2612024468,779,779,779,779,0
20231221,183000,2612024468,779,779,779,779,0
20231221,182900,2612024468,779,779,779,779,0
20231221,182800,2612024468,779,779,779,779,0
20231221,182700,2612024468,779,779,779,779,0
20231221,182600,2612024468,779,779,779,779,0
20231221,182500,2612024468,779,779,779,779,15104
20231221,182400,2612024468,779,779,779,779,0
20231221,182300,2612024468,779,779,779,779,0
20231221,182200,2612024468,779,779,779,779,0
20231221,182100,2612024468,779,779,779,779,0
20231221,182000,2612024468,779,779,779,779,0
20231221,181900,2612024468,779,779,779,779,0
20231221,181800,2612024468,779,779,779,779,0
20231221,181700,2612024468,779,779,779,779,0
20231221,181600,2612024468,779,779,779,779,0
20231221,181500,2612024468,779,779,779,779,0
20231221,181400,2612024468,779,779,779,779,0
20231221,181300,2612024468,779,779,779,779,0
20231221,181200,2612024468,779,779,779,779,0
20231221,181100,2612024468,779,779,779,779,0
20231221,181000,2612024468,779,779,779,779,0
20231221,180900,2612024468,779,779,779,779,0
20231221,180800,2612024468,779,779,779,779,0
20231221,180700,2612024468,779,779,779,779,0
20231221,180600,2612024468,779,779,779,779,0
20231221,180500,2612024468,779,779,779,779,0
20231221,180400,2612024468,779,779,779,779,0
20231221,180300,2612024468,779,779,779,779,0
20231221,180200,2612024468,779,779,779,779,0
20231221,180100,2612024468,779,779,779,779,0
20231221,180000,2612024468,779,779,779,779,0
20231221,175900,2612024468,779,779,779,779,0
20231221,175800,2612024468,779,779,779,779,0
20231221,175700,2612024468,779,779,779,779,0
20231221,175600,2612024468,779,779,779,779,0
20231221,175500,2612024468,779,779,779,779,15104
20231221,175400,2612024468,779,779,779,779,0
20231221,175300,2612024468,779,779,779,779,0
20231221,175200,2612024468,779,779,779,779,0
20231221,175100,2612024468,779,779,779,779,0
20231221,175000,2612024468,779,779,779,779,0
20231221,174900,2612024468,779,779,779,779,0
20231221,174800,2612024468,779,779,779,779,0
20231221,174700,2612024468,779,779,779,779,0
20231221,174600,2612024468,779,779,779,779,0
20231221,174500,2612024468,779,779,779,779,0
20231221,174400,2612024468,779,779,779,779,0
20231221,174300,2612024468,779,779,779,779,0
20231221,174200,2612024468,779,779,779,779,0
20231221,174100,2612024468,779,779,779,779,0
20231221,174000,2612024468,779,779,779,779,0
20231221,173900,2612024468,779,779,779,779,0
20231221,173800,2612024468,779,779,779,779,0
20231221,173700,2612024468,779,779,779,779,0
20231221,173600,2612024468,779,779,779,779,0
20231221,173500,2612024468,779,779,779,779,0
20231221,173400,2612024468,779,779,779,779,0
20231221,173300,2612024468,779,779,779,779,0
20231221,173200,2612024468,779,779,779,779,0
20231221,173100,2612024468,779,779,779,779,0
20231221,173000,2612024468,779,779,779,779,0
20231221,172900,2612024468,779,779,779,779,0
20231221,172800,2612024468,779,779,779,779,0
20231221,172700,2612024468,779,779,779,779,0
20231221,172600,2612024468,779,779,779,779,0
20231221,172500,2612024468,779,779,779,779,15104
20231221,172400,2612024468,779,779,779,779,0
20231221,172300,2612024468,779,779,779,779,0
20231221,172200,2612024468,779,779,779,779,0
20231221,172100,2612024468,779,779,779,779,0
20231221,172000,2612024468,779,779,779,779,0
20231221,171900,2612024468,779,779,779,779,0
20231221,171800,2612024468,779,779,779,779,0
20231221,171700,2612024468,779,779,779,779,0
20231221,171600,2612024468,779,779,779,779,0
20231221,171500,2612024468,779,779,779,779,0
20231221,171400,2612024468,779,779,779,779,0
20231221,171300,2612024468,779,779,779,779,0
20231221,171200,2612024468,779,779,779,779,0
20231221,171100,2612024468,779,779,779,779,0
20231221,171000,2612024468,779,779,779,779,0
20231221,170900,2612024468,779,779,779,779,0
20231221,170800,2612024468,779,779,779,779,0
20231221,170700,2612024468,779,779,779,779,0
20231221,170600,2612024468,779,779,779,779,0
20231221,170500,2612024468,779,779,779,779,0
20231221,170400,2612024468,779,779,779,779,0
20231221,170300,2612024468,779,779,779,779,0
20231221,170200,2612024468,779,779,779,779,0
20231221,170100,2612024468,779,779,779,779,0
20231221,170000,2612024468,779,779,779,779,0
20231221,165900,2612024468,779,779,779,779,0
20231221,165800,2612024468,779,779,779,779,0
20231221,165700,2612024468,779,779,779,779,0
20231221,165600,2612024468,779,779,779,779,0
20231221,165500,2612024468,779,779,779,779,15104
20231221,165400,2612024468,779,779,779,779,0
20231221,165300,2612024468,779,779,779,779,0
20231221,165200,2612024468,779,779,779,779,0
20231221,165100,2612024468,779,779,779,779,0
20231221,165000,2612024468,779,779,779,779,0
20231221,164900,2612024468,779,779,779,779,0
20231221,164800,2612024468,779,779,779,779,0
20231221,164700,2612024468,779,779,779,779,0
20231221,164600,2612024468,779,779,779,779,0
20231221,164500,2612024468,779,779,779,779,0
20231221,164400,2612024468,779,779,779,779,0
20231221,164300,2612024468,779,779,779,779,0
20231221,164200,2612024468,779,779,779,779,0
20231221,164100,2612024468,779,779,779,779,0
20231221,164000,2612024468,779,779,779,779,0
20231221,163900,2612024468,779,779,779,779,0
20231221,163800,2612024468,779,779,779,779,0
20231221,163700,2612024468,779,779,779,779,0
20231221,163600,2612024468,779,779,779,779,0
20231221,163500,2612024468,779,779,779,779,0
20231221,163400,2612024468,779,779,779,779,0
20231221,163300,2612024468,779,779,779,779,0
20231221,163200,2612024468,779,779,779,779,0
20231221,163100,2612024468,779,779,779,779,0
20231221,163000,2612024468,779,779,779,779,0
20231221,162900,2612024468,779,779,779,779,0
20231221,162800,2612024468,779,779,779,779,0
20231221,162700,2612024468,779,779,779,779,0
20231221,162600,2612024468,779,779,779,779,0
20231221,162500,2612024468,779,779,779,779,15104
20231221,162400,2612024468,779,779,779,779,0
20231221,162300,2612024468,779,779,779,779,0
20231221,162200,2612024468,779,779,779,779,0
20231221,162100,2612024468,779,779,779,779,0
20231221,162000,2612024468,779,779,779,779,0
20231221,161900,2612024468,779,779,779,779,0
20231221,161800,2612024468,779,779,779,779,0
20231221,161700,2612024468,779,779,779,779,0
20231221,161600,2612024468,779,779,779,779,0
20231221,161500,2612024468,779,779,779,779,0
20231221,161400,2612024468,779,779,779,779,0
20231221,161300,2612024468,779,779,779,779,0
20231221,161200,2612024468,779,779,779,779,0
20231221,161100,2612024468,779,779,779,779,0
20231221,161000,2612024468,779,779,779,779,0
20231221,160900,2612024468,779,779,779,779,0
20231221,160800,2612024468,779,779,779,779,0
20231221,160700,2612024468,779,779,779,779,0
20231221,160600,2612024468,779,779,779,779,0
20231221,160500,2612024468,779,779,779,779,0
20231221,160400,2612024468,779,779,779,779,0
20231221,160300,2612024468,779,779,779,779,0
20231221,160200,2612024468,779,779,779,779,0
20231221,160100,2612024468,779,779,779,779,0
20231221,160000,2612024468,779,779,779,779,0
20231221,155900,2612024468,779,779,779,779,0
20231221,155800,2612024468,779,779,779,779,0
20231221,155700,2612024468,779,779,779,779,0
20231221,155600,2612024468,779,779,779,779,0
20231221,155500,2612024468,779,779,779,779,15104
20231221,155400,2612024468,779,779,779,779,0
20231221,155300,2612024468,779,779,779,779,0
20231221,155200,2612024468,779,779,779,779,0
20231221,155100,2612024468,779,779,779,779,0
20231221,155000,2612024468,779,779,779,779,0
20231221,154900,2612024468,779,779,779,779,0
20231221,154800,2612024468,779,779,779,779,0
20231221,154700,2612024468,779,779,779,779,0
20231221,154600,2612024468,779,779,779,779,0
20231221,154500,2612024468,779,779,779,779,0
20231221,154400,2612024468,779,779,779,779,0
20231221,154300,2612024468,779,779,779,779,0
20231221,154200,2612024468,779,779,779,779,0
20231221,154100,2612024468,779,779,779,779,0
20231221,154000,2612024468,779,779,779,779,0
20231221,153900,2612024468,779,779,779,779,0
20231221,153800,2612024468,779,779,779,779,0
20231221,153700,2612024468,779,779,779,779,0
20231221,153600,2612024468,779,779,779,779,0
20231221,153500,2612024468,779,779,779,779,0
20231221,153400,2612024468,779,779,779,779,0
20231221,153300,2612024468,779,779,779,779,0
20231221,153200,2612024468,779,779,779,779,0
20231221,153100,2612024468,779,779,779,779,0
20231221,153000,2612024468,779,779,779,779,15104
20231221,152900,2600258452,774,774,774,774,0
20231221,152800,2600258452,774,774,774,774,0
20231221,152700,2600258452,774,774,774,774,0
20231221,152600,2600258452,774,774,774,774,0
20231221,152500,2600258452,774,774,774,774,0
20231221,152400,2600258452,774,774,774,774,0
20231221,152300,2600258452,774,774,774,774,0
20231221,152200,2600258452,774,774,774,774,0
20231221,152100,2600258452,774,774,774,774,0
20231221,152000,2600258452,774,774,774,774,0
20231221,151900,2600258452,774,774,774,774,101
20231221,151800,2600180278,767,770,770,767,24
20231221,151700,2600161801,770,770,770,770,977
20231221,151600,2599409511,770,770,770,770,929
20231221,151500,2598694181,767,770,770,767,3836
20231221,151400,2595751966,767,769,770,767,5236
20231221,151300,2591730205,770,772,772,770,821
20231221,151200,2591098033,772,772,772,771,127
20231221,151100,2591000104,772,772,772,772,0
20231221,151000,2591000104,772,772,772,772,486
20231221,150900,2590624912,772,772,772,772,1561
20231221,150800,2589419820,772,772,772,770,2498
20231221,150700,2587492364,772,769,772,769,2986
20231221,150600,2585189399,769,769,769,769,100
20231221,150500,2585112499,768,768,768,768,0
20231221,150400,2585112499,768,768,768,768,13
20231221,150300,2585102515,769,766,769,766,522
20231221,150200,2584702570,767,767,767,767,800
20231221,150100,2584088970,767,768,768,767,90
20231221,150000,2584019930,766,770,770,766,2117
20231221,145900,2582397068,770,770,770,767,7
20231221,145800,2582391681,767,767,767,767,830
20231221,145700,2581755071,767,768,768,767,897
20231221,145600,2581066674,768,768,768,768,0
20231221,145500,2581066674,768,768,768,768,0
20231221,145400,2581066674,768,768,768,768,3121
20231221,145300,2578669746,772,772,772,772,0
20231221,145200,2578669746,772,771,772,771,30
20231221,145100,2578646603,767,767,767,767,1
20231221,145000,2578645836,772,769,772,769,500
20231221,144900,2578260411,766,769,769,766,8236
20231221,144800,2571948147,769,768,769,768,18
20231221,144700,2571934316,768,768,768,768,203
20231221,144600,2571778412,768,768,768,768,0
20231221,144500,2571778412,768,769,769,768,1000
20231221,144400,2571009633,768,772,772,767,3090
20231221,144300,2568636515,772,772,772,772,0
20231221,144200,2568636515,772,772,772,772,1077
20231221,144100,2567805071,772,772,772,772,316
20231221,144000,2567561119,772,773,773,772,1553
20231221,143900,2566361640,773,774,774,773,173
20231221,143800,2566227744,774,774,774,774,15
20231221,143700,2566216134,774,774,774,774,21
20231221,143600,2566199880,775,774,776,774,389
20231221,143500,2565898405,775,775,775,774,180
20231221,143400,2565758955,774,775,775,772,223
20231221,143300,2565586410,776,771,778,769,1613
20231221,143200,2564344879,771,771,771,771,50
20231221,143100,2564306329,770,770,770,770,1378
20231221,143000,2563245269,769,769,769,769,0
20231221,142900,2563245269,769,769,769,769,86
20231221,142800,2563179135,769,769,770,769,463
20231221,142700,2562822997,769,769,770,769,1904
20231221,142600,2561357757,765,766,766,765,5637
20231221,142500,2557042742,766,767,767,766,1817
20231221,142400,2555649605,767,770,770,767,5012
20231221,142300,2551801541,770,773,773,770,2523
20231221,142200,2549857998,773,773,773,773,133
20231221,142100,2549755189,772,771,772,771,446
20231221,142000,2549411273,771,771,771,771,2384
20231221,141900,2547573209,771,772,772,771,1266
20231221,141800,2546595966,772,773,773,772,2000
20231221,141700,2545050634,773,773,773,773,0
20231221,141600,2545050634,773,773,773,773,1
20231221,141500,2545049861,772,773,773,771,2301
20231221,141400,2543274222,773,775,775,773,737
20231221,141300,2542703867,775,776,776,775,985
20231221,141200,2541940138,776,776,776,776,32
20231221,141100,2541915306,776,778,778,776,202
20231221,141000,2541758362,778,778,778,778,706
20231221,140900,2541209094,778,778,778,778,332
20231221,140800,2540950798,778,777,778,777,827
20231221,140700,2540307488,777,777,778,777,262
20231221,140600,2540103904,775,779,779,775,99
20231221,140500,2540026843,775,775,775,775,0
20231221,140400,2540026843,775,775,775,775,0
20231221,140300,2540026843,775,779,779,775,868
20231221,140200,2539353754,777,781,781,777,211
20231221,140100,2539189109,781,781,781,778,1015
20231221,140000,2538396397,781,776,781,775,169
20231221,135900,2538265393,776,779,779,776,1918
20231221,135800,2536776998,781,778,781,778,85
20231221,135700,2536710823,778,778,778,778,9
20231221,135600,2536703821,778,776,778,776,537
20231221,135500,2536286842,776,776,776,776,2259
20231221,135400,2534533858,776,775,776,775,2445
20231221,135300,2532636576,773,770,773,770,12904
20231221,135200,2522694307,769,769,769,769,0
20231221,135100,2522694307,769,770,770,769,138
20231221,135000,2522588176,770,770,770,770,71
20231221,134900,2522533506,770,768,770,768,4513
20231221,134800,2519065549,768,768,768,768,515
20231221,134700,2518670029,768,768,768,768,1618
20231221,134600,2517427405,768,768,768,768,334
20231221,134500,2517170893,768,768,768,768,153
20231221,134400,2517053389,768,770,770,768,2606
20231221,134300,2515049852,770,770,770,769,2206
20231221,134200,2513353401,770,769,770,769,1027
20231221,134100,2512563218,769,770,770,769,1155
20231221,134000,2511675014,770,771,771,770,11
20231221,133900,2511666535,771,771,771,770,594
20231221,133800,2511208822,771,771,771,769,6598
20231221,133700,2506133073,771,770,771,770,526
20231221,133600,2505727853,770,770,770,770,100
20231221,133500,2505650853,770,770,770,770,63
20231221,133400,2505602343,770,771,771,770,130
20231221,133300,2505502133,770,770,770,769,690
20231221,133200,2504970835,769,769,770,769,1223
20231221,133100,2504029737,769,770,771,769,8002
20231221,133000,2497869776,770,771,772,770,7321
20231221,132900,2492232407,770,774,774,770,1883
20231221,132800,2490782485,774,773,774,770,7025
20231221,132700,2485369548,775,775,775,775,23
20231221,132600,2485351723,775,773,776,771,1918
20231221,132500,2483871750,771,776,776,771,5674
20231221,132400,2479488738,777,777,777,777,3
20231221,132300,2479486407,777,776,777,776,14
20231221,132200,2479475530,775,777,777,775,22
20231221,132100,2479458440,774,777,777,774,2627
20231221,132000,2477424501,777,776,777,776,315
20231221,131900,2477180017,777,778,778,774,1328
20231221,131800,2476151585,779,774,779,773,10777
20231221,131700,2467812385,774,777,779,774,15318
20231221,131600,2455943976,777,777,778,776,2554
20231221,131500,2453960698,777,780,780,777,6893
20231221,131400,2448598744,780,781,783,780,731
20231221,131300,2448027070,781,783,783,781,524
20231221,131200,2447616836,783,783,786,783,3
20231221,131100,2447614484,777,784,784,777,9766
20231221,131000,2440014034,782,780,783,780,1587
20231221,130900,2438775637,780,780,780,780,1721
20231221,130800,2437433257,779,779,780,779,536
20231221,130700,2437015438,779,779,779,778,3565
20231221,130600,2434238723,779,781,781,779,128
20231221,130500,2434138892,781,779,781,779,1173
20231221,130400,2433224823,778,779,781,778,5445
20231221,130300,2428985803,779,783,783,779,15305
20231221,130200,2417056713,783,786,787,783,1243
20231221,130100,2416078539,786,787,787,785,2274
20231221,130000,2414293230,787,784,787,784,5361
20231221,125900,2410081056,784,784,784,781,4191
20231221,125800,2406802497,782,780,783,780,1647
20231221,125700,2405514857,779,780,780,779,1585
20231221,125600,2404279865,779,781,781,779,2175
20231221,125500,2402582000,781,779,782,779,9088
20231221,125400,2395476699,780,779,780,777,4935
20231221,125300,2391634003,780,782,782,777,18933
20231221,125200,2376879210,782,783,783,782,5603
20231221,125100,2372492789,782,788,788,778,12591
20231221,125000,2362654653,785,789,789,785,10759
20231221,124900,2354179694,789,791,791,789,17698
20231221,124800,2340209957,791,793,793,791,4020
20231221,124700,2337026683,793,791,793,790,4557
20231221,124600,2333422403,791,790,792,790,971
20231221,124500,2332654551,792,790,793,790,1060
20231221,124400,2331815792,790,794,794,790,9682
20231221,124300,2324166948,794,794,794,790,6809
20231221,124200,2318778976,794,794,794,790,12652
20231221,124100,2308776032,794,793,794,792,2316
20231221,124000,2306937368,793,791,793,788,21505
20231221,123900,2289955664,791,793,793,791,19678
20231221,123800,2274371158,793,792,795,792,5500
20231221,123700,2270009474,792,793,796,792,9710
20231221,123600,2262304550,795,795,796,795,1714
20231221,123500,2260941804,793,792,796,792,14654
20231221,123400,2249294332,791,792,795,791,10455
20231221,123300,2240998817,792,792,792,790,4852
20231221,123200,2237157250,792,789,792,787,15030
20231221,123100,2225299619,788,782,788,782,7961
20231221,123000,2219064209,782,786,786,780,6806
20231221,122900,2213733309,786,777,786,776,6140
20231221,122800,2208930179,777,776,780,775,18136
20231221,122700,2194858822,775,773,776,772,14805
20231221,122600,2183393913,773,775,775,770,70041
20231221,122500,2129347885,776,784,787,773,76304
20231221,122400,2069959860,778,796,796,778,18815
20231221,122300,2055217275,795,787,798,784,20551
20231221,122200,2038943254,788,780,793,775,39961
20231221,122100,2007718667,780,791,791,775,49580
20231221,122000,1969081645,791,804,804,778,79067
20231221,121900,1906542453,804,805,809,804,5536
20231221,121800,1902079898,810,803,816,803,9919
20231221,121700,1894045050,803,800,803,797,20980
20231221,121600,1877289540,800,813,813,800,44306
20231221,121500,1841618565,811,820,822,811,22870
20231221,121400,1822987158,817,811,846,802,88075
20231221,121300,1751048888,808,830,830,803,84874
20231221,121200,1681658512,830,840,850,827,161147
20231221,121100,1546839035,842,808,842,801,206792
20231221,121000,1376463853,800,848,850,791,373086
20231221,120900,1067627846,849,837,849,830,390178
20231221,120800,738724445,837,835,837,835,136223
20231221,120700,624966496,834,834,834,834,0
20231221,120600,624966496,834,811,834,809,148846
20231221,120500,501651509,811,810,811,809,5572
20231221,120400,497139047,810,810,810,809,18904
20231221,120300,481826931,810,810,810,809,1969
20231221,120200,480232290,810,806,810,806,5445
20231221,120100,475836168,806,806,806,805,8212
20231221,120000,469217461,805,805,806,805,2943
20231221,115900,466847519,806,806,806,806,871
20231221,115800,466145493,807,805,809,805,1168
20231221,115700,465201954,805,803,805,803,3176
20231221,115600,462648450,803,803,803,802,1992
20231221,115500,461049662,803,805,805,803,3053
20231221,115400,458598089,805,805,805,805,100
20231221,115300,458517589,805,805,805,805,101
20231221,115200,458436284,802,802,802,802,0
20231221,115100,458436284,802,802,804,802,227
20231221,115000,458254058,802,802,802,802,0
20231221,114900,458254058,802,803,803,802,3237
20231221,114800,455656591,805,805,805,803,492
20231221,114700,455260541,805,801,805,801,3324
20231221,114600,452591159,802,801,803,801,176
20231221,114500,452450021,801,805,806,801,1101
20231221,114400,451568095,801,803,806,801,3589
20231221,114300,448688805,807,808,808,802,1003
20231221,114200,447883816,805,808,810,805,26693
20231221,114100,426309649,808,805,808,805,3055
20231221,114000,423845273,805,800,805,800,53998
20231221,113900,380584042,800,797,800,795,40117
20231221,113800,348491829,797,797,797,797,1
20231221,113700,348491032,797,797,797,797,0
20231221,113600,348491032,797,797,797,797,80
20231221,113500,348427272,796,798,798,796,633
20231221,113400,347923115,798,798,798,798,210
20231221,113300,347755535,797,797,797,797,1
20231221,113200,347754738,797,800,800,797,749
20231221,113100,347155547,800,801,801,798,1050
20231221,113000,346315191,801,801,801,801,25
20231221,112900,346295166,802,802,802,802,793
20231221,112800,345659180,802,797,802,797,2174
20231221,112700,343917996,797,797,797,797,26
20231221,112600,343897274,800,800,800,800,0
20231221,112500,343897274,800,795,800,795,13411
20231221,112400,333173580,797,798,799,797,801
20231221,112300,332534401,798,800,802,798,4991
20231221,112200,328543299,800,800,800,800,3075
20231221,112100,326083299,800,797,800,797,172
20231221,112000,325945892,796,796,796,795,891
20231221,111900,325237523,796,796,796,795,69
20231221,111800,325182610,795,796,796,795,102
20231221,111700,325101518,796,796,796,796,0
20231221,111600,325101518,796,796,796,796,0
20231221,111500,325101518,796,796,796,796,557
20231221,111400,324658146,796,800,800,796,117
20231221,111300,324565010,800,796,800,795,497
20231221,111200,324169521,797,797,797,797,1125
20231221,111100,323272896,800,800,800,800,29
20231221,111000,323249696,801,800,801,797,5754
20231221,110900,318646412,800,794,800,794,51771
20231221,110800,277386534,794,794,794,794,250
20231221,110700,277188034,794,793,794,793,804
20231221,110600,276550461,793,793,793,793,251
20231221,110500,276351418,793,790,793,790,2383
20231221,110400,274468842,788,788,790,788,370
20231221,110300,274177256,790,788,790,788,750
20231221,110200,273585756,788,789,789,788,3217
20231221,110100,271049138,789,789,789,789,81
20231221,110000,270985229,790,790,790,790,7106
20231221,105900,265371489,789,790,790,789,722
20231221,105800,264801581,787,793,793,787,550
20231221,105700,264367231,785,795,795,785,4467
20231221,105600,260823826,795,779,795,779,11525
20231221,105500,251714561,779,780,782,778,10165
20231221,105400,243786076,778,783,783,778,10081
20231221,105300,235925616,783,784,784,783,600
20231221,105200,235455223,784,789,789,784,2168
20231221,105100,233749526,790,785,790,785,126
20231221,105000,233650134,781,792,792,780,7052
20231221,104900,228100792,792,795,795,792,1295
20231221,104800,227072821,795,797,797,795,2230
20231221,104700,225299026,800,801,803,800,5009
20231221,104600,221285447,800,801,802,800,777
20231221,104500,220662867,802,799,802,799,6029
20231221,104400,215839685,800,800,800,798,5144
20231221,104300,211724720,800,806,808,800,14214
20231221,104200,200284430,805,798,805,798,13926
20231221,104100,189125105,798,795,798,795,411
20231221,104000,188798222,800,800,808,799,27019
20231221,103900,167144533,800,798,800,796,15181
20231221,103800,155008785,800,800,800,798,7934
20231221,103700,148662586,800,792,800,792,10299
20231221,103600,140445957,792,790,792,790,171
20231221,103500,140310845,788,793,795,787,4384
20231221,103400,136830348,793,780,795,780,65569
20231221,103300,84991677,780,781,781,780,438
20231221,103200,84649637,783,783,783,783,147
20231221,103100,84534536,782,782,782,782,7
20231221,103000,84529062,783,783,783,783,590
20231221,102900,84067092,783,783,783,783,0
20231221,102800,84067092,783,783,783,783,222
20231221,102700,83893266,783,780,783,780,5359
20231221,102600,79713203,780,779,780,779,3846
20231221,102500,76714596,779,779,779,779,108
20231221,102400,76630464,778,778,778,778,20
20231221,102300,76614904,778,778,778,778,0
20231221,102200,76614904,778,779,779,778,1048
20231221,102100,75798560,777,777,777,777,20
20231221,102000,75783020,777,777,777,777,315
20231221,101900,75538265,775,775,775,775,3
20231221,101800,75535940,775,775,775,775,0
20231221,101700,75535940,775,775,775,775,0
20231221,101600,75535940,775,775,775,775,0
20231221,101500,75535940,775,776,776,775,18
20231221,101400,75521988,776,776,776,776,2
20231221,101300,75520436,779,777,779,777,856
20231221,101200,74854768,775,775,775,775,0
20231221,101100,74854768,775,775,777,775,168
20231221,101000,74724564,772,772,772,772,1
20231221,100900,74723792,772,772,772,772,0
20231221,100800,74723792,772,772,772,772,1
20231221,100700,74723020,775,775,775,775,80
20231221,100600,74661020,772,772,772,772,272
20231221,100500,74451036,775,775,775,775,2
20231221,100400,74449486,775,773,775,773,10133
20231221,100300,66608353,772,772,772,772,873
20231221,100200,65934397,770,770,770,770,0
20231221,100100,65934397,770,770,770,770,0
20231221,100000,65934397,770,770,770,770,0
20231221,095900,65934397,770,770,770,770,0
20231221,095800,65934397,770,770,770,770,2
20231221,095700,65932857,770,771,771,770,6000
20231221,095600,61312841,771,771,771,771,20
20231221,095500,61297421,770,770,770,770,769
20231221,095400,60705291,770,770,770,770,376
20231221,095300,60415771,771,771,771,771,50
20231221,095200,60377221,770,773,773,770,1007
20231221,095100,59601810,770,773,773,770,9024
20231221,095000,52636087,771,772,772,771,12787
20231221,094900,42775239,772,773,773,772,813
20231221,094800,42147103,772,772,772,772,0
20231221,094700,42147103,772,772,772,772,0
20231221,094600,42147103,772,772,772,772,0
20231221,094500,42147103,772,772,772,772,0
20231221,094400,42147103,772,772,772,771,21
20231221,094300,42130899,771,771,771,771,773
20231221,094200,41534916,772,773,773,772,1667
20231221,094100,40247679,773,773,773,773,1454
20231221,094000,39123737,773,773,773,773,135
20231221,093900,39019382,773,777,777,773,392
20231221,093800,38716176,773,773,777,773,245
20231221,093700,38526747,777,775,777,775,27
20231221,093600,38505808,775,775,777,773,2389
20231221,093500,36658391,778,779,779,778,749
20231221,093400,36075619,778,777,778,777,501
20231221,093300,35685842,779,779,779,774,146
20231221,093200,35572132,779,777,779,777,4056
20231221,093100,32413296,777,774,777,774,18
20231221,093000,32399361,773,777,777,773,218
20231221,092900,32230301,777,777,777,777,636
20231221,092800,31736129,777,777,777,777,600
20231221,092700,31269929,779,779,779,779,0
20231221,092600,31269929,779,775,779,775,1179
20231221,092500,30351720,774,774,774,774,0
20231221,092400,30351720,774,773,774,773,245
20231221,092300,30162334,779,780,780,774,2233
20231221,092200,28420744,783,782,785,782,4623
20231221,092100,24799932,783,781,783,780,2685
20231221,092000,22703533,781,779,781,776,1211
20231221,091900,21760150,779,778,779,778,2406
20231221,091800,19886872,778,774,778,774,3873
20231221,091700,16880843,774,774,774,772,1002
20231221,091600,16105325,771,773,774,771,735
20231221,091500,15536817,774,774,774,774,58
20231221,091400,15491925,774,774,774,771,120
20231221,091300,15399075,770,770,775,770,2355
20231221,091200,13581063,770,768,770,767,3301
20231221,091100,11039617,767,765,767,765,23
20231221,091000,11021994,765,765,766,765,1771
20231221,090900,9666981,765,761,765,761,549
20231221,090800,9247064,761,761,765,761,7648
20231221,090700,3408691,761,760,761,760,1133
20231221,090600,2547079,761,761,761,761,1095
20231221,090500,1713784,762,759,762,759,1532
20231221,090400,547354,758,758,758,758,0
20231221,090300,547354,758,758,758,758,3
20231221,090200,545080,757,757,757,757,700
20231221,090100,15180,759,759,759,759,0
20231221,090000,15180,759,759,759,759,20