KissMeData/192410/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202400,13176846625,452,452,452,452,216227
20231227,202300,13176846625,452,452,452,452,0
20231227,202200,13176846625,452,452,452,452,0
20231227,202100,13176846625,452,452,452,452,0
20231227,202000,13176846625,452,452,452,452,0
20231227,201900,13176846625,452,452,452,452,0
20231227,201800,13176846625,452,452,452,452,0
20231227,201700,13176846625,452,452,452,452,0
20231227,201600,13176846625,452,452,452,452,0
20231227,201500,13176846625,452,452,452,452,0
20231227,201400,13176846625,452,452,452,452,0
20231227,201300,13176846625,452,452,452,452,0
20231227,201200,13176846625,452,452,452,452,0
20231227,201100,13176846625,452,452,452,452,0
20231227,201000,13176846625,452,452,452,452,0
20231227,200900,13176846625,452,452,452,452,0
20231227,200800,13176846625,452,452,452,452,0
20231227,200700,13176846625,452,452,452,452,0
20231227,200600,13176846625,452,452,452,452,0
20231227,200500,13176846625,452,452,452,452,0
20231227,200400,13176846625,452,452,452,452,0
20231227,200300,13176846625,452,452,452,452,0
20231227,200200,13176846625,452,452,452,452,0
20231227,200100,13176846625,452,452,452,452,0
20231227,200000,13176846625,452,452,452,452,0
20231227,195900,13176846625,452,452,452,452,0
20231227,195800,13176846625,452,452,452,452,0
20231227,195700,13176846625,452,452,452,452,0
20231227,195600,13176846625,452,452,452,452,0
20231227,195500,13176846625,452,452,452,452,0
20231227,195400,13176846625,452,452,452,452,216227
20231227,195300,13176846625,452,452,452,452,0
20231227,195200,13176846625,452,452,452,452,0
20231227,195100,13176846625,452,452,452,452,0
20231227,195000,13176846625,452,452,452,452,0
20231227,194900,13176846625,452,452,452,452,0
20231227,194800,13176846625,452,452,452,452,0
20231227,194700,13176846625,452,452,452,452,0
20231227,194600,13176846625,452,452,452,452,0
20231227,194500,13176846625,452,452,452,452,0
20231227,194400,13176846625,452,452,452,452,0
20231227,194300,13176846625,452,452,452,452,0
20231227,194200,13176846625,452,452,452,452,0
20231227,194100,13176846625,452,452,452,452,0
20231227,194000,13176846625,452,452,452,452,0
20231227,193900,13176846625,452,452,452,452,0
20231227,193800,13176846625,452,452,452,452,0
20231227,193700,13176846625,452,452,452,452,0
20231227,193600,13176846625,452,452,452,452,0
20231227,193500,13176846625,452,452,452,452,0
20231227,193400,13176846625,452,452,452,452,0
20231227,193300,13176846625,452,452,452,452,0
20231227,193200,13176846625,452,452,452,452,0
20231227,193100,13176846625,452,452,452,452,0
20231227,193000,13176846625,452,452,452,452,0
20231227,192900,13176846625,452,452,452,452,0
20231227,192800,13176846625,452,452,452,452,0
20231227,192700,13176846625,452,452,452,452,0
20231227,192600,13176846625,452,452,452,452,0
20231227,192500,13176846625,452,452,452,452,0
20231227,192400,13176846625,452,452,452,452,216227
20231227,192300,13176846625,452,452,452,452,0
20231227,192200,13176846625,452,452,452,452,0
20231227,192100,13176846625,452,452,452,452,0
20231227,192000,13176846625,452,452,452,452,0
20231227,191900,13176846625,452,452,452,452,0
20231227,191800,13176846625,452,452,452,452,0
20231227,191700,13176846625,452,452,452,452,0
20231227,191600,13176846625,452,452,452,452,0
20231227,191500,13176846625,452,452,452,452,0
20231227,191400,13176846625,452,452,452,452,0
20231227,191300,13176846625,452,452,452,452,0
20231227,191200,13176846625,452,452,452,452,0
20231227,191100,13176846625,452,452,452,452,0
20231227,191000,13176846625,452,452,452,452,0
20231227,190900,13176846625,452,452,452,452,0
20231227,190800,13176846625,452,452,452,452,0
20231227,190700,13176846625,452,452,452,452,0
20231227,190600,13176846625,452,452,452,452,0
20231227,190500,13176846625,452,452,452,452,0
20231227,190400,13176846625,452,452,452,452,0
20231227,190300,13176846625,452,452,452,452,0
20231227,190200,13176846625,452,452,452,452,0
20231227,190100,13176846625,452,452,452,452,0
20231227,190000,13176846625,452,452,452,452,0
20231227,185900,13176846625,452,452,452,452,0
20231227,185800,13176846625,452,452,452,452,0
20231227,185700,13176846625,452,452,452,452,0
20231227,185600,13176846625,452,452,452,452,0
20231227,185500,13176846625,452,452,452,452,0
20231227,185400,13176846625,452,452,452,452,216227
20231227,185300,13176846625,452,452,452,452,0
20231227,185200,13176846625,452,452,452,452,0
20231227,185100,13176846625,452,452,452,452,0
20231227,185000,13176846625,452,452,452,452,0
20231227,184900,13176846625,452,452,452,452,0
20231227,184800,13176846625,452,452,452,452,0
20231227,184700,13176846625,452,452,452,452,0
20231227,184600,13176846625,452,452,452,452,0
20231227,184500,13176846625,452,452,452,452,0
20231227,184400,13176846625,452,452,452,452,0
20231227,184300,13176846625,452,452,452,452,0
20231227,184200,13176846625,452,452,452,452,0
20231227,184100,13176846625,452,452,452,452,0
20231227,184000,13176846625,452,452,452,452,0
20231227,183900,13176846625,452,452,452,452,0
20231227,183800,13176846625,452,452,452,452,0
20231227,183700,13176846625,452,452,452,452,0
20231227,183600,13176846625,452,452,452,452,0
20231227,183500,13176846625,452,452,452,452,0
20231227,183400,13176846625,452,452,452,452,0
20231227,183300,13176846625,452,452,452,452,0
20231227,183200,13176846625,452,452,452,452,0
20231227,183100,13176846625,452,452,452,452,0
20231227,183000,13176846625,452,452,452,452,0
20231227,182900,13176846625,452,452,452,452,0
20231227,182800,13176846625,452,452,452,452,0
20231227,182700,13176846625,452,452,452,452,0
20231227,182600,13176846625,452,452,452,452,0
20231227,182500,13176846625,452,452,452,452,0
20231227,182400,13176846625,452,452,452,452,216227
20231227,182300,13176846625,452,452,452,452,0
20231227,182200,13176846625,452,452,452,452,0
20231227,182100,13176846625,452,452,452,452,0
20231227,182000,13176846625,452,452,452,452,0
20231227,181900,13176846625,452,452,452,452,0
20231227,181800,13176846625,452,452,452,452,0
20231227,181700,13176846625,452,452,452,452,0
20231227,181600,13176846625,452,452,452,452,0
20231227,181500,13176846625,452,452,452,452,0
20231227,181400,13176846625,452,452,452,452,0
20231227,181300,13176846625,452,452,452,452,0
20231227,181200,13176846625,452,452,452,452,0
20231227,181100,13176846625,452,452,452,452,0
20231227,181000,13176846625,452,452,452,452,0
20231227,180900,13176846625,452,452,452,452,0
20231227,180800,13176846625,452,452,452,452,0
20231227,180700,13176846625,452,452,452,452,0
20231227,180600,13176846625,452,452,452,452,0
20231227,180500,13176846625,452,452,452,452,0
20231227,180400,13176846625,452,452,452,452,0
20231227,180300,13176846625,452,452,452,452,0
20231227,180200,13176846625,452,452,452,452,0
20231227,180100,13176846625,452,452,452,452,0
20231227,180000,13176846625,452,452,452,452,0
20231227,175900,13176846625,452,452,452,452,0
20231227,175800,13176846625,452,452,452,452,0
20231227,175700,13176846625,452,452,452,452,0
20231227,175600,13176846625,452,452,452,452,0
20231227,175500,13176846625,452,452,452,452,0
20231227,175400,13176846625,452,452,452,452,216227
20231227,175300,13176846625,452,452,452,452,0
20231227,175200,13176846625,452,452,452,452,0
20231227,175100,13176846625,452,452,452,452,0
20231227,175000,13176846625,452,452,452,452,0
20231227,174900,13176846625,452,452,452,452,0
20231227,174800,13176846625,452,452,452,452,0
20231227,174700,13176846625,452,452,452,452,0
20231227,174600,13176846625,452,452,452,452,0
20231227,174500,13176846625,452,452,452,452,0
20231227,174400,13176846625,452,452,452,452,0
20231227,174300,13176846625,452,452,452,452,0
20231227,174200,13176846625,452,452,452,452,0
20231227,174100,13176846625,452,452,452,452,0
20231227,174000,13176846625,452,452,452,452,0
20231227,173900,13176846625,452,452,452,452,0
20231227,173800,13176846625,452,452,452,452,0
20231227,173700,13176846625,452,452,452,452,0
20231227,173600,13176846625,452,452,452,452,0
20231227,173500,13176846625,452,452,452,452,0
20231227,173400,13176846625,452,452,452,452,0
20231227,173300,13176846625,452,452,452,452,0
20231227,173200,13176846625,452,452,452,452,0
20231227,173100,13176846625,452,452,452,452,0
20231227,173000,13176846625,452,452,452,452,0
20231227,172900,13176846625,452,452,452,452,0
20231227,172800,13176846625,452,452,452,452,0
20231227,172700,13176846625,452,452,452,452,0
20231227,172600,13176846625,452,452,452,452,0
20231227,172500,13176846625,452,452,452,452,0
20231227,172400,13176846625,452,452,452,452,216227
20231227,172300,13176846625,452,452,452,452,0
20231227,172200,13176846625,452,452,452,452,0
20231227,172100,13176846625,452,452,452,452,0
20231227,172000,13176846625,452,452,452,452,0
20231227,171900,13176846625,452,452,452,452,0
20231227,171800,13176846625,452,452,452,452,0
20231227,171700,13176846625,452,452,452,452,0
20231227,171600,13176846625,452,452,452,452,0
20231227,171500,13176846625,452,452,452,452,0
20231227,171400,13176846625,452,452,452,452,0
20231227,171300,13176846625,452,452,452,452,0
20231227,171200,13176846625,452,452,452,452,0
20231227,171100,13176846625,452,452,452,452,0
20231227,171000,13176846625,452,452,452,452,0
20231227,170900,13176846625,452,452,452,452,0
20231227,170800,13176846625,452,452,452,452,0
20231227,170700,13176846625,452,452,452,452,0
20231227,170600,13176846625,452,452,452,452,0
20231227,170500,13176846625,452,452,452,452,0
20231227,170400,13176846625,452,452,452,452,0
20231227,170300,13176846625,452,452,452,452,0
20231227,170200,13176846625,452,452,452,452,0
20231227,170100,13176846625,452,452,452,452,0
20231227,170000,13176846625,452,452,452,452,0
20231227,165900,13176846625,452,452,452,452,0
20231227,165800,13176846625,452,452,452,452,0
20231227,165700,13176846625,452,452,452,452,0
20231227,165600,13176846625,452,452,452,452,0
20231227,165500,13176846625,452,452,452,452,0
20231227,165400,13176846625,452,452,452,452,216227
20231227,165300,13176846625,452,452,452,452,0
20231227,165200,13176846625,452,452,452,452,0
20231227,165100,13176846625,452,452,452,452,0
20231227,165000,13176846625,452,452,452,452,0
20231227,164900,13176846625,452,452,452,452,0
20231227,164800,13176846625,452,452,452,452,0
20231227,164700,13176846625,452,452,452,452,0
20231227,164600,13176846625,452,452,452,452,0
20231227,164500,13176846625,452,452,452,452,0
20231227,164400,13176846625,452,452,452,452,0
20231227,164300,13176846625,452,452,452,452,0
20231227,164200,13176846625,452,452,452,452,0
20231227,164100,13176846625,452,452,452,452,0
20231227,164000,13176846625,452,452,452,452,0
20231227,163900,13176846625,452,452,452,452,0
20231227,163800,13176846625,452,452,452,452,0
20231227,163700,13176846625,452,452,452,452,0
20231227,163600,13176846625,452,452,452,452,0
20231227,163500,13176846625,452,452,452,452,0
20231227,163400,13176846625,452,452,452,452,0
20231227,163300,13176846625,452,452,452,452,0
20231227,163200,13176846625,452,452,452,452,0
20231227,163100,13176846625,452,452,452,452,0
20231227,163000,13176846625,452,452,452,452,0
20231227,162900,13176846625,452,452,452,452,0
20231227,162800,13176846625,452,452,452,452,0
20231227,162700,13176846625,452,452,452,452,0
20231227,162600,13176846625,452,452,452,452,0
20231227,162500,13176846625,452,452,452,452,0
20231227,162400,13176846625,452,452,452,452,216227
20231227,162300,13176846625,452,452,452,452,0
20231227,162200,13176846625,452,452,452,452,0
20231227,162100,13176846625,452,452,452,452,0
20231227,162000,13176846625,452,452,452,452,0
20231227,161900,13176846625,452,452,452,452,0
20231227,161800,13176846625,452,452,452,452,0
20231227,161700,13176846625,452,452,452,452,0
20231227,161600,13176846625,452,452,452,452,0
20231227,161500,13176846625,452,452,452,452,0
20231227,161400,13176846625,452,452,452,452,0
20231227,161300,13176846625,452,452,452,452,0
20231227,161200,13176846625,452,452,452,452,0
20231227,161100,13176846625,452,452,452,452,0
20231227,161000,13176846625,452,452,452,452,0
20231227,160900,13176846625,452,452,452,452,0
20231227,160800,13176846625,452,452,452,452,0
20231227,160700,13176846625,452,452,452,452,0
20231227,160600,13176846625,452,452,452,452,0
20231227,160500,13176846625,452,452,452,452,0
20231227,160400,13176846625,452,452,452,452,0
20231227,160300,13176846625,452,452,452,452,0
20231227,160200,13176846625,452,452,452,452,0
20231227,160100,13176846625,452,452,452,452,0
20231227,160000,13176846625,452,452,452,452,0
20231227,155900,13176846625,452,452,452,452,0
20231227,155800,13176846625,452,452,452,452,0
20231227,155700,13176846625,452,452,452,452,0
20231227,155600,13176846625,452,452,452,452,0
20231227,155500,13176846625,452,452,452,452,0
20231227,155400,13176846625,452,452,452,452,216227
20231227,155300,13176846625,452,452,452,452,0
20231227,155200,13176846625,452,452,452,452,0
20231227,155100,13176846625,452,452,452,452,0
20231227,155000,13176846625,452,452,452,452,0
20231227,154900,13176846625,452,452,452,452,0
20231227,154800,13176846625,452,452,452,452,0
20231227,154700,13176846625,452,452,452,452,0
20231227,154600,13176846625,452,452,452,452,0
20231227,154500,13176846625,452,452,452,452,0
20231227,154400,13176846625,452,452,452,452,0
20231227,154300,13176846625,452,452,452,452,0
20231227,154200,13176846625,452,452,452,452,0
20231227,154100,13176846625,452,452,452,452,0
20231227,154000,13176846625,452,452,452,452,0
20231227,153900,13176846625,452,452,452,452,0
20231227,153800,13176846625,452,452,452,452,0
20231227,153700,13176846625,452,452,452,452,0
20231227,153600,13176846625,452,452,452,452,0
20231227,153500,13176846625,452,452,452,452,0
20231227,153400,13176846625,452,452,452,452,0
20231227,153300,13176846625,452,452,452,452,0
20231227,153200,13176846625,452,452,452,452,0
20231227,153100,13176846625,452,452,452,452,0
20231227,153000,13176846625,452,452,452,452,216227
20231227,152900,13079112021,454,454,454,454,0
20231227,152800,13079112021,454,454,454,454,0
20231227,152700,13079112021,454,454,454,454,0
20231227,152600,13079112021,454,454,454,454,0
20231227,152500,13079112021,454,454,454,454,0
20231227,152400,13079112021,454,454,454,454,0
20231227,152300,13079112021,454,454,454,454,0
20231227,152200,13079112021,454,454,454,454,0
20231227,152100,13079112021,454,454,454,454,0
20231227,152000,13079112021,454,454,454,454,0
20231227,151900,13079112021,454,472,474,451,408440
20231227,151800,12891675525,473,483,485,471,178618
20231227,151700,12806789800,482,496,498,482,147890
20231227,151600,12733976979,496,493,498,488,104201
20231227,151500,12682527665,494,482,501,482,146889
20231227,151400,12610144561,482,480,485,480,97172
20231227,151300,12563258014,480,489,489,471,164897
20231227,151200,12484237732,487,499,499,487,72814
20231227,151100,12448265106,498,491,501,488,90133
20231227,151000,12403659815,490,489,494,485,181277
20231227,150900,12315202914,490,486,495,485,102545
20231227,150800,12264925914,486,485,493,484,192664
20231227,150700,12170848643,485,476,487,473,147821
20231227,150600,12099782538,476,482,485,470,259448
20231227,150500,11976396482,477,503,505,467,217512
20231227,150400,11870129559,502,503,505,501,46612
20231227,150300,11846691141,503,506,508,502,124542
20231227,150200,11783826082,508,503,509,500,217136
20231227,150100,11674053244,503,499,504,498,37233
20231227,150000,11655381986,499,501,503,497,57549
20231227,145900,11626704806,501,502,505,498,90924
20231227,145800,11581042592,502,498,502,497,39504
20231227,145700,11561268594,497,500,502,497,59476
20231227,145600,11531614441,500,504,504,500,138762
20231227,145500,11461881274,504,495,505,493,249059
20231227,145400,11336865152,495,495,501,490,291094
20231227,145300,11191817470,495,497,497,490,152649
20231227,145200,11116716524,497,492,500,491,242876
20231227,145100,10996118076,496,476,497,476,355692
20231227,145000,10821513984,476,483,486,475,141554
20231227,144900,10753224398,484,468,489,466,262505
20231227,144800,10626590821,468,474,474,463,61004
20231227,144700,10598162586,474,471,476,469,26641
20231227,144600,10585600095,471,472,480,471,35789
20231227,144500,10568619266,471,482,482,470,143052
20231227,144400,10500507435,481,474,482,472,93908
20231227,144300,10455875678,473,480,480,472,29784
20231227,144200,10441726290,480,485,487,475,73760
20231227,144100,10406377369,485,487,487,475,177584
20231227,144000,10321162070,487,492,498,482,214694
20231227,143900,10216157930,490,475,498,475,242004
20231227,143800,10098439129,475,479,494,470,537197
20231227,143700,9840427669,485,479,494,475,411272
20231227,143600,9642825932,480,480,480,480,0
20231227,143500,9642825932,480,447,480,447,344570
20231227,143400,9482853983,448,439,448,439,47630
20231227,143300,9461720331,440,437,441,437,46660
20231227,143200,9441232735,438,435,438,433,35083
20231227,143100,9425921106,435,435,436,434,1148
20231227,143000,9425421638,433,434,436,433,3666
20231227,142900,9423830729,434,437,437,434,10195
20231227,142800,9419394069,434,435,435,434,1051
20231227,142700,9418937128,435,437,437,435,2357
20231227,142600,9417909476,439,440,440,439,559
20231227,142500,9417663609,440,433,440,433,29639
20231227,142400,9404684518,432,433,433,432,860
20231227,142300,9404312438,435,435,435,435,10
20231227,142200,9404308088,435,434,435,433,25
20231227,142100,9404297229,431,433,434,431,6559
20231227,142000,9401467952,433,433,433,432,922
20231227,141900,9401069148,434,434,434,434,0
20231227,141800,9401069148,434,432,434,432,3650
20231227,141700,9399489052,432,435,435,432,16165
20231227,141600,9392486833,437,436,437,435,6534
20231227,141500,9389640388,436,434,436,434,6437
20231227,141400,9386843124,434,433,435,433,9761
20231227,141300,9382610451,433,432,433,432,6911
20231227,141200,9379624297,432,432,432,432,4249
20231227,141100,9377788729,432,431,432,430,5655
20231227,141000,9375351297,431,430,432,430,12911
20231227,140900,9369794416,431,428,432,424,35907
20231227,140800,9354455291,428,432,432,425,84267
20231227,140700,9318261856,432,435,435,432,31750
20231227,140600,9304506453,435,436,436,435,5776
20231227,140500,9301993884,436,435,437,433,6347
20231227,140400,9299236917,437,434,437,434,15192
20231227,140300,9292628331,434,437,437,434,247
20231227,140200,9292520643,434,436,437,434,51892
20231227,140100,9269914733,437,437,437,437,10110
20231227,140000,9265496663,437,437,437,437,0
20231227,135900,9265496663,437,437,437,437,2624
20231227,135800,9264349975,437,439,439,437,5993
20231227,135700,9261731029,438,438,439,437,43457
20231227,135600,9242732362,438,438,439,438,14432
20231227,135500,9236411136,438,441,441,438,1680
20231227,135400,9235674610,441,440,442,438,4844
20231227,135300,9233536508,440,439,440,438,20284
20231227,135200,9224647127,440,441,442,438,56235
20231227,135100,9199963532,441,443,443,440,14630
20231227,135000,9193493670,443,443,444,442,17085
20231227,134900,9185929586,444,445,445,444,6083
20231227,134800,9183227009,445,447,447,445,851
20231227,134700,9182846630,448,448,448,445,659
20231227,134600,9182553168,448,446,448,445,2172
20231227,134500,9181581078,447,446,447,446,795
20231227,134400,9181225863,447,445,447,443,10186
20231227,134300,9176701152,446,445,448,444,4078
20231227,134200,9174889510,444,445,446,444,3138
20231227,134100,9173493845,445,449,450,445,3029
20231227,134000,9172140249,447,451,451,447,7262
20231227,133900,9168888917,448,448,453,448,31743
20231227,133800,9154562840,448,445,448,445,14342
20231227,133700,9148173348,445,445,446,445,9857
20231227,133600,9143784886,446,445,446,445,2647
20231227,133500,9142605823,446,446,447,445,7530
20231227,133400,9139249967,446,445,446,444,8523
20231227,133300,9135459129,445,444,445,443,7030
20231227,133200,9132337733,444,442,444,442,12162
20231227,133100,9126953020,443,443,443,441,1763
20231227,133000,9126173386,443,442,443,441,8560
20231227,132900,9122393294,442,443,444,442,2033
20231227,132800,9121494201,442,442,443,441,4063
20231227,132700,9119700723,442,442,442,440,4635
20231227,132600,9117655981,442,443,443,440,2265
20231227,132500,9116658762,443,443,443,440,27847
20231227,132400,9104387501,443,446,446,442,23906
20231227,132300,9093765659,446,441,446,441,29169
20231227,132200,9080888420,440,444,444,440,25774
20231227,132100,9069518157,444,443,444,443,6783
20231227,132000,9066507596,442,444,446,442,11724
20231227,131900,9061310063,444,446,447,444,66975
20231227,131800,9031525955,446,446,447,446,2307
20231227,131700,9030496993,446,447,448,446,10590
20231227,131600,9025773811,446,448,449,446,34250
20231227,131500,9010485153,448,449,449,448,18427
20231227,131400,9002229807,449,451,451,449,15714
20231227,131300,8995174191,449,450,450,449,4598
20231227,131200,8993107367,448,449,449,448,3889
20231227,131100,8991364471,449,451,451,448,69661
20231227,131000,8960076572,451,451,451,450,2855
20231227,130900,8958789067,451,452,452,450,11533
20231227,130800,8953591859,453,453,453,453,464
20231227,130700,8953381667,453,453,455,453,11321
20231227,130600,8948244052,453,455,455,452,17066
20231227,130500,8940509655,455,455,455,454,4388
20231227,130400,8938516414,455,454,455,453,3660
20231227,130300,8936853255,454,454,455,453,5317
20231227,130200,8934437860,454,452,455,451,7526
20231227,130100,8931028610,452,452,452,450,18083
20231227,130000,8922876360,452,452,452,450,1845
20231227,125900,8922044154,452,453,453,452,10716
20231227,125800,8917200007,453,454,454,450,10841
20231227,125700,8912300423,454,453,455,452,3214
20231227,125600,8910841291,453,453,454,451,19571
20231227,125500,8902014152,453,454,454,451,11614
20231227,125400,8896761984,454,454,454,453,153
20231227,125300,8896692535,453,452,453,451,11544
20231227,125200,8891474583,452,453,454,452,12580
20231227,125100,8885785122,452,453,453,452,4745
20231227,125000,8883636633,453,455,455,453,9985
20231227,124900,8879104681,455,455,455,453,5888
20231227,124800,8876435367,455,453,455,452,4149
20231227,124700,8874556551,453,453,454,453,5030
20231227,124600,8872277400,452,453,453,452,2460
20231227,124500,8871163280,452,455,455,452,5561
20231227,124400,8868646909,452,456,456,452,11365
20231227,124300,8863506985,456,455,456,453,4346
20231227,124200,8861531803,456,456,456,455,3915
20231227,124100,8859746565,456,455,456,455,495
20231227,124000,8859521116,455,455,456,455,4383
20231227,123900,8857526476,453,455,455,453,585
20231227,123800,8857260305,455,456,456,455,1446
20231227,123700,8856602365,455,453,455,452,9404
20231227,123600,8852341501,453,454,454,453,6241
20231227,123500,8849513464,454,453,454,453,3960
20231227,123400,8847719566,453,454,454,453,4436
20231227,123300,8845710036,454,454,454,454,12711
20231227,123200,8839939242,454,454,454,454,5559
20231227,123100,8837415456,453,454,454,453,7777
20231227,123000,8833885768,455,456,456,455,2415
20231227,122900,8832786758,457,456,457,456,2075
20231227,122800,8831840534,456,457,457,456,2851
20231227,122700,8830540467,457,456,457,456,1300
20231227,122600,8829947647,458,459,459,457,7878
20231227,122500,8826339230,458,458,458,457,6672
20231227,122400,8823284756,456,456,458,456,1524
20231227,122300,8822587789,456,456,457,456,943
20231227,122200,8822157517,456,456,458,455,19425
20231227,122100,8813287263,457,453,457,453,9010
20231227,122000,8809189134,454,452,454,452,5472
20231227,121900,8806710919,454,454,454,452,3529
20231227,121800,8805111027,454,454,454,453,5467
20231227,121700,8802633586,454,453,454,453,5936
20231227,121600,8799943943,454,455,455,454,381
20231227,121500,8799770719,454,454,454,453,2339
20231227,121400,8798708816,454,452,454,451,2362
20231227,121300,8797639938,452,452,453,452,592
20231227,121200,8797372120,454,454,454,451,2930
20231227,121100,8796047110,451,455,455,450,52967
20231227,121000,8772156738,456,457,457,456,35
20231227,120900,8772140745,453,454,454,453,2409
20231227,120800,8771049437,453,457,457,453,4192
20231227,120700,8769141810,457,457,457,457,4
20231227,120600,8769139982,457,455,457,454,61
20231227,120500,8769112173,455,454,455,454,8655
20231227,120400,8765179449,452,455,456,452,38961
20231227,120300,8747518744,455,456,456,455,5755
20231227,120200,8744898024,457,455,458,455,6794
20231227,120100,8741806574,455,458,458,455,27690
20231227,120000,8729175234,458,459,459,458,3154
20231227,115900,8727730638,459,459,459,456,6594
20231227,115800,8724714218,459,459,459,456,1948
20231227,115700,8723825022,459,460,461,456,11678
20231227,115600,8718482091,460,460,461,458,6590
20231227,115500,8715457650,460,460,461,458,7389
20231227,115400,8712059517,460,460,462,456,4414
20231227,115300,8710032701,460,461,462,460,6437
20231227,115200,8707064789,460,460,461,460,509
20231227,115100,8706830396,460,459,462,459,7377
20231227,115000,8703438608,459,457,459,456,7810
20231227,114900,8699874072,457,459,459,455,3607
20231227,114800,8698222163,460,465,465,453,22153
20231227,114700,8688140423,465,457,467,453,34010
20231227,114600,8672562269,457,457,459,456,53733
20231227,114500,8648003022,457,452,457,451,20544
20231227,114400,8638710035,451,458,458,450,94178
20231227,114300,8596161249,458,458,460,454,101225
20231227,114200,8550059632,459,460,461,458,2815
20231227,114100,8548767228,460,460,461,457,14990
20231227,114000,8541885767,460,462,462,457,28034
20231227,113900,8529037541,462,463,463,462,4082
20231227,113800,8527151615,463,463,464,462,1500
20231227,113700,8526457890,461,463,464,460,8490
20231227,113600,8522544355,463,462,464,462,3907
20231227,113500,8520739183,462,461,464,461,4654
20231227,113400,8518590548,463,460,464,459,3619
20231227,113300,8516921218,460,464,464,459,12719
20231227,113200,8511067134,464,465,465,460,8754
20231227,113100,8507020899,465,462,465,459,8220
20231227,113000,8503232881,462,462,462,460,11072
20231227,112900,8498131043,464,464,464,461,3511
20231227,112800,8496505445,464,463,465,462,15900
20231227,112700,8489115377,463,458,464,457,31739
20231227,112600,8474564123,458,465,465,456,99813
20231227,112500,8428787429,464,464,465,464,1863
20231227,112400,8427921344,464,461,464,459,19309
20231227,112300,8418997851,461,463,463,461,13009
20231227,112200,8412990797,465,466,468,462,24441
20231227,112100,8401615578,466,462,467,460,26375
20231227,112000,8389354675,462,460,462,458,23498
20231227,111900,8378557469,460,459,462,458,15115
20231227,111800,8371622144,459,461,462,457,60984
20231227,111700,8343667700,459,463,463,459,10195
20231227,111600,8338976757,460,463,463,459,4206
20231227,111500,8337039577,462,459,465,458,48725
20231227,111400,8314658081,458,461,461,458,62220
20231227,111300,8286064265,461,465,465,461,10046
20231227,111200,8281425924,465,464,465,462,3725
20231227,111100,8279697469,465,466,466,461,9090
20231227,111000,8275504429,466,467,467,462,11286
20231227,110900,8270266634,467,467,468,464,10426
20231227,110800,8265405984,464,467,469,464,24002
20231227,110700,8254252279,467,468,470,466,9691
20231227,110600,8249711268,466,465,470,464,8503
20231227,110500,8245734697,467,466,468,465,7847
20231227,110400,8242079117,468,466,468,464,4887
20231227,110300,8239801720,466,467,467,462,13912
20231227,110200,8233350102,464,470,470,464,48678
20231227,110100,8210582382,469,468,472,467,49032
20231227,110000,8187544411,467,462,468,460,48311
20231227,105900,8165155729,462,463,466,462,15609
20231227,105800,8157922283,462,462,466,462,7017
20231227,105700,8154678879,462,464,466,461,19501
20231227,105600,8145672076,464,463,466,462,18815
20231227,105500,8136968452,464,469,469,463,37961
20231227,105400,8119315599,469,466,469,465,7884
20231227,105300,8115637490,465,468,468,465,31956
20231227,105200,8100765100,470,468,470,466,40483
20231227,105100,8081869384,468,468,468,466,31865
20231227,105000,8066984320,468,473,473,467,48225
20231227,104900,8044314794,474,472,474,467,51493
20231227,104800,8020095973,471,473,475,469,78818
20231227,104700,7982912881,471,464,479,464,180585
20231227,104600,7897424118,466,459,466,459,40796
20231227,104500,7878503460,459,463,463,459,29179
20231227,104400,7865049419,463,459,463,458,22462
20231227,104300,7854734538,460,465,465,459,86386
20231227,104200,7814925263,464,466,468,463,66074
20231227,104100,7784202266,466,463,469,463,175377
20231227,104000,7702325301,463,458,463,457,124299
20231227,103900,7645142741,457,454,458,454,20618
20231227,103800,7635734892,455,456,456,451,36076
20231227,103700,7619349727,456,454,456,454,29529
20231227,103600,7605898717,455,450,455,450,15747
20231227,103500,7598759818,450,449,454,449,7576
20231227,103400,7595341778,449,451,452,449,49172
20231227,103300,7573194255,451,454,454,451,48176
20231227,103200,7551419854,454,452,455,452,40457
20231227,103100,7533039178,452,453,456,451,71220
20231227,103000,7500727481,451,449,453,449,76158
20231227,102900,7466414574,449,448,450,445,52209
20231227,102800,7443025015,448,451,453,447,38056
20231227,102700,7425907873,450,445,451,445,53590
20231227,102600,7401854516,448,443,448,442,30461
20231227,102500,7388296477,442,449,450,442,65917
20231227,102400,7358890573,451,441,453,441,136681
20231227,102300,7297919774,441,443,445,438,104855
20231227,102200,7251677506,443,455,456,440,412259
20231227,102100,7068102345,455,453,458,453,69571
20231227,102000,7036436199,455,454,458,452,74510
20231227,101900,7002468142,455,457,460,450,171283
20231227,101800,6924972139,456,464,464,454,108442
20231227,101700,6875403003,467,465,468,458,101463
20231227,101600,6828418158,465,458,469,454,186261
20231227,101500,6742579464,457,473,473,453,241211
20231227,101400,6631064100,473,476,477,473,52541
20231227,101300,6606128954,475,472,478,471,153769
20231227,101200,6533302307,472,477,479,467,101192
20231227,101100,6485384262,477,474,477,467,165358
20231227,101000,6407331731,475,484,486,470,293710
20231227,100900,6266767124,485,469,485,461,711793
20231227,100800,5929556926,467,510,510,467,1663122
20231227,100700,5105358494,510,508,510,504,227391
20231227,100600,4989763521,507,508,510,504,760373
20231227,100500,4602480883,507,506,510,505,208236
20231227,100400,4496630952,507,507,508,503,175838
20231227,100300,4407541385,507,505,508,495,268441
20231227,100200,4272071438,507,486,507,478,488922
20231227,100100,4031105392,480,505,510,479,1082266
20231227,100000,3485148601,501,510,510,496,3001691
20231227,095900,1954751723,510,510,510,510,1548
20231227,095800,1953962243,510,510,510,510,10004
20231227,095700,1948860203,510,510,510,510,620
20231227,095600,1948544003,510,510,510,510,36798
20231227,095500,1929777023,510,510,510,510,6012
20231227,095400,1926710903,510,510,510,510,37455
20231227,095300,1907608853,510,510,510,510,33163
20231227,095200,1890695723,510,510,510,510,40000
20231227,095100,1870295723,510,510,510,510,5724
20231227,095000,1867376483,510,510,510,510,73182
20231227,094900,1830053663,510,510,510,510,127926
20231227,094800,1764811403,510,510,510,510,65138
20231227,094700,1731591023,510,510,510,510,60993
20231227,094600,1700484593,510,510,510,510,73122
20231227,094500,1663192373,510,510,510,510,62308
20231227,094400,1631415293,510,510,510,510,85510
20231227,094300,1587805193,510,510,510,510,33461
20231227,094200,1570740083,510,510,510,510,31141
20231227,094100,1554858173,510,510,510,510,74554
20231227,094000,1516835633,510,510,510,510,64356
20231227,093900,1484014073,510,510,510,510,17028
20231227,093800,1475329793,510,510,510,510,166087
20231227,093700,1390625423,510,485,510,483,1166211
20231227,093600,801342590,483,483,483,483,0
20231227,093500,801342590,483,473,483,462,374195
20231227,093400,622753031,470,479,481,454,675221
20231227,093300,305879483,481,440,483,426,558040
20231227,093200,50386216,440,440,440,440,0
20231227,093100,50386216,440,417,440,416,37795
20231227,093000,34418373,417,417,417,417,0
20231227,092900,34418373,417,406,417,406,6259
20231227,092800,31839870,406,397,406,397,3462
20231227,092700,30464385,397,397,397,397,0
20231227,092600,30464385,397,397,397,397,0
20231227,092500,30464385,397,397,397,397,204
20231227,092400,30383397,397,397,397,397,365
20231227,092300,30238492,397,397,397,397,0
20231227,092200,30238492,397,397,397,397,0
20231227,092100,30238492,397,397,397,397,1001
20231227,092000,29841095,397,397,397,397,1000
20231227,091900,29444095,397,397,397,397,23
20231227,091800,29434964,397,397,397,397,111
20231227,091700,29390897,397,397,397,397,97
20231227,091600,29352388,397,397,397,397,0
20231227,091500,29352388,397,397,397,397,64
20231227,091400,29326980,397,397,397,397,10
20231227,091300,29323010,397,397,397,397,35
20231227,091200,29309115,397,394,397,393,3291
20231227,091100,28011630,396,396,396,396,96
20231227,091000,27973614,392,395,395,392,2568
20231227,090900,26965712,395,393,395,393,1413
20231227,090800,26409887,395,391,395,391,2530
20231227,090700,25418300,391,392,392,391,2719
20231227,090600,24353413,392,390,392,390,7041
20231227,090500,21594263,390,389,390,389,611
20231227,090400,21355979,388,388,388,388,898
20231227,090300,21007555,388,385,388,385,2722
20231227,090200,19954948,385,385,385,383,7339
20231227,090100,17138278,385,388,389,385,1032
20231227,090000,16740839,388,380,399,380,44018