KissMeData/195990/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202900,16537977283,610,610,610,610,44804
20231213,202800,16537977283,610,610,610,610,0
20231213,202700,16537977283,610,610,610,610,0
20231213,202600,16537977283,610,610,610,610,0
20231213,202500,16537977283,610,610,610,610,0
20231213,202400,16537977283,610,610,610,610,0
20231213,202300,16537977283,610,610,610,610,0
20231213,202200,16537977283,610,610,610,610,0
20231213,202100,16537977283,610,610,610,610,0
20231213,202000,16537977283,610,610,610,610,0
20231213,201900,16537977283,610,610,610,610,0
20231213,201800,16537977283,610,610,610,610,0
20231213,201700,16537977283,610,610,610,610,0
20231213,201600,16537977283,610,610,610,610,0
20231213,201500,16537977283,610,610,610,610,0
20231213,201400,16537977283,610,610,610,610,0
20231213,201300,16537977283,610,610,610,610,0
20231213,201200,16537977283,610,610,610,610,0
20231213,201100,16537977283,610,610,610,610,0
20231213,201000,16537977283,610,610,610,610,0
20231213,200900,16537977283,610,610,610,610,0
20231213,200800,16537977283,610,610,610,610,0
20231213,200700,16537977283,610,610,610,610,0
20231213,200600,16537977283,610,610,610,610,0
20231213,200500,16537977283,610,610,610,610,0
20231213,200400,16537977283,610,610,610,610,0
20231213,200300,16537977283,610,610,610,610,0
20231213,200200,16537977283,610,610,610,610,0
20231213,200100,16537977283,610,610,610,610,0
20231213,200000,16537977283,610,610,610,610,0
20231213,195900,16537977283,610,610,610,610,44804
20231213,195800,16537977283,610,610,610,610,0
20231213,195700,16537977283,610,610,610,610,0
20231213,195600,16537977283,610,610,610,610,0
20231213,195500,16537977283,610,610,610,610,0
20231213,195400,16537977283,610,610,610,610,0
20231213,195300,16537977283,610,610,610,610,0
20231213,195200,16537977283,610,610,610,610,0
20231213,195100,16537977283,610,610,610,610,0
20231213,195000,16537977283,610,610,610,610,0
20231213,194900,16537977283,610,610,610,610,0
20231213,194800,16537977283,610,610,610,610,0
20231213,194700,16537977283,610,610,610,610,0
20231213,194600,16537977283,610,610,610,610,0
20231213,194500,16537977283,610,610,610,610,0
20231213,194400,16537977283,610,610,610,610,0
20231213,194300,16537977283,610,610,610,610,0
20231213,194200,16537977283,610,610,610,610,0
20231213,194100,16537977283,610,610,610,610,0
20231213,194000,16537977283,610,610,610,610,0
20231213,193900,16537977283,610,610,610,610,0
20231213,193800,16537977283,610,610,610,610,0
20231213,193700,16537977283,610,610,610,610,0
20231213,193600,16537977283,610,610,610,610,0
20231213,193500,16537977283,610,610,610,610,0
20231213,193400,16537977283,610,610,610,610,0
20231213,193300,16537977283,610,610,610,610,0
20231213,193200,16537977283,610,610,610,610,0
20231213,193100,16537977283,610,610,610,610,0
20231213,193000,16537977283,610,610,610,610,0
20231213,192900,16537977283,610,610,610,610,44804
20231213,192800,16537977283,610,610,610,610,0
20231213,192700,16537977283,610,610,610,610,0
20231213,192600,16537977283,610,610,610,610,0
20231213,192500,16537977283,610,610,610,610,0
20231213,192400,16537977283,610,610,610,610,0
20231213,192300,16537977283,610,610,610,610,0
20231213,192200,16537977283,610,610,610,610,0
20231213,192100,16537977283,610,610,610,610,0
20231213,192000,16537977283,610,610,610,610,0
20231213,191900,16537977283,610,610,610,610,0
20231213,191800,16537977283,610,610,610,610,0
20231213,191700,16537977283,610,610,610,610,0
20231213,191600,16537977283,610,610,610,610,0
20231213,191500,16537977283,610,610,610,610,0
20231213,191400,16537977283,610,610,610,610,0
20231213,191300,16537977283,610,610,610,610,0
20231213,191200,16537977283,610,610,610,610,0
20231213,191100,16537977283,610,610,610,610,0
20231213,191000,16537977283,610,610,610,610,0
20231213,190900,16537977283,610,610,610,610,0
20231213,190800,16537977283,610,610,610,610,0
20231213,190700,16537977283,610,610,610,610,0
20231213,190600,16537977283,610,610,610,610,0
20231213,190500,16537977283,610,610,610,610,0
20231213,190400,16537977283,610,610,610,610,0
20231213,190300,16537977283,610,610,610,610,0
20231213,190200,16537977283,610,610,610,610,0
20231213,190100,16537977283,610,610,610,610,0
20231213,190000,16537977283,610,610,610,610,0
20231213,185900,16537977283,610,610,610,610,44804
20231213,185800,16537977283,610,610,610,610,0
20231213,185700,16537977283,610,610,610,610,0
20231213,185600,16537977283,610,610,610,610,0
20231213,185500,16537977283,610,610,610,610,0
20231213,185400,16537977283,610,610,610,610,0
20231213,185300,16537977283,610,610,610,610,0
20231213,185200,16537977283,610,610,610,610,0
20231213,185100,16537977283,610,610,610,610,0
20231213,185000,16537977283,610,610,610,610,0
20231213,184900,16537977283,610,610,610,610,0
20231213,184800,16537977283,610,610,610,610,0
20231213,184700,16537977283,610,610,610,610,0
20231213,184600,16537977283,610,610,610,610,0
20231213,184500,16537977283,610,610,610,610,0
20231213,184400,16537977283,610,610,610,610,0
20231213,184300,16537977283,610,610,610,610,0
20231213,184200,16537977283,610,610,610,610,0
20231213,184100,16537977283,610,610,610,610,0
20231213,184000,16537977283,610,610,610,610,0
20231213,183900,16537977283,610,610,610,610,0
20231213,183800,16537977283,610,610,610,610,0
20231213,183700,16537977283,610,610,610,610,0
20231213,183600,16537977283,610,610,610,610,0
20231213,183500,16537977283,610,610,610,610,0
20231213,183400,16537977283,610,610,610,610,0
20231213,183300,16537977283,610,610,610,610,0
20231213,183200,16537977283,610,610,610,610,0
20231213,183100,16537977283,610,610,610,610,0
20231213,183000,16537977283,610,610,610,610,0
20231213,182900,16537977283,610,610,610,610,44804
20231213,182800,16537977283,610,610,610,610,0
20231213,182700,16537977283,610,610,610,610,0
20231213,182600,16537977283,610,610,610,610,0
20231213,182500,16537977283,610,610,610,610,0
20231213,182400,16537977283,610,610,610,610,0
20231213,182300,16537977283,610,610,610,610,0
20231213,182200,16537977283,610,610,610,610,0
20231213,182100,16537977283,610,610,610,610,0
20231213,182000,16537977283,610,610,610,610,0
20231213,181900,16537977283,610,610,610,610,0
20231213,181800,16537977283,610,610,610,610,0
20231213,181700,16537977283,610,610,610,610,0
20231213,181600,16537977283,610,610,610,610,0
20231213,181500,16537977283,610,610,610,610,0
20231213,181400,16537977283,610,610,610,610,0
20231213,181300,16537977283,610,610,610,610,0
20231213,181200,16537977283,610,610,610,610,0
20231213,181100,16537977283,610,610,610,610,0
20231213,181000,16537977283,610,610,610,610,0
20231213,180900,16537977283,610,610,610,610,0
20231213,180800,16537977283,610,610,610,610,0
20231213,180700,16537977283,610,610,610,610,0
20231213,180600,16537977283,610,610,610,610,0
20231213,180500,16537977283,610,610,610,610,0
20231213,180400,16537977283,610,610,610,610,0
20231213,180300,16537977283,610,610,610,610,0
20231213,180200,16537977283,610,610,610,610,0
20231213,180100,16537977283,610,610,610,610,0
20231213,180000,16537977283,610,610,610,610,0
20231213,175900,16537977283,610,610,610,610,44804
20231213,175800,16537977283,610,610,610,610,0
20231213,175700,16537977283,610,610,610,610,0
20231213,175600,16537977283,610,610,610,610,0
20231213,175500,16537977283,610,610,610,610,0
20231213,175400,16537977283,610,610,610,610,0
20231213,175300,16537977283,610,610,610,610,0
20231213,175200,16537977283,610,610,610,610,0
20231213,175100,16537977283,610,610,610,610,0
20231213,175000,16537977283,610,610,610,610,0
20231213,174900,16537977283,610,610,610,610,0
20231213,174800,16537977283,610,610,610,610,0
20231213,174700,16537977283,610,610,610,610,0
20231213,174600,16537977283,610,610,610,610,0
20231213,174500,16537977283,610,610,610,610,0
20231213,174400,16537977283,610,610,610,610,0
20231213,174300,16537977283,610,610,610,610,0
20231213,174200,16537977283,610,610,610,610,0
20231213,174100,16537977283,610,610,610,610,0
20231213,174000,16537977283,610,610,610,610,0
20231213,173900,16537977283,610,610,610,610,0
20231213,173800,16537977283,610,610,610,610,0
20231213,173700,16537977283,610,610,610,610,0
20231213,173600,16537977283,610,610,610,610,0
20231213,173500,16537977283,610,610,610,610,0
20231213,173400,16537977283,610,610,610,610,0
20231213,173300,16537977283,610,610,610,610,0
20231213,173200,16537977283,610,610,610,610,0
20231213,173100,16537977283,610,610,610,610,0
20231213,173000,16537977283,610,610,610,610,0
20231213,172900,16537977283,610,610,610,610,44804
20231213,172800,16537977283,610,610,610,610,0
20231213,172700,16537977283,610,610,610,610,0
20231213,172600,16537977283,610,610,610,610,0
20231213,172500,16537977283,610,610,610,610,0
20231213,172400,16537977283,610,610,610,610,0
20231213,172300,16537977283,610,610,610,610,0
20231213,172200,16537977283,610,610,610,610,0
20231213,172100,16537977283,610,610,610,610,0
20231213,172000,16537977283,610,610,610,610,0
20231213,171900,16537977283,610,610,610,610,0
20231213,171800,16537977283,610,610,610,610,0
20231213,171700,16537977283,610,610,610,610,0
20231213,171600,16537977283,610,610,610,610,0
20231213,171500,16537977283,610,610,610,610,0
20231213,171400,16537977283,610,610,610,610,0
20231213,171300,16537977283,610,610,610,610,0
20231213,171200,16537977283,610,610,610,610,0
20231213,171100,16537977283,610,610,610,610,0
20231213,171000,16537977283,610,610,610,610,0
20231213,170900,16537977283,610,610,610,610,0
20231213,170800,16537977283,610,610,610,610,0
20231213,170700,16537977283,610,610,610,610,0
20231213,170600,16537977283,610,610,610,610,0
20231213,170500,16537977283,610,610,610,610,0
20231213,170400,16537977283,610,610,610,610,0
20231213,170300,16537977283,610,610,610,610,0
20231213,170200,16537977283,610,610,610,610,0
20231213,170100,16537977283,610,610,610,610,0
20231213,170000,16537977283,610,610,610,610,0
20231213,165900,16537977283,610,610,610,610,44804
20231213,165800,16537977283,610,610,610,610,0
20231213,165700,16537977283,610,610,610,610,0
20231213,165600,16537977283,610,610,610,610,0
20231213,165500,16537977283,610,610,610,610,0
20231213,165400,16537977283,610,610,610,610,0
20231213,165300,16537977283,610,610,610,610,0
20231213,165200,16537977283,610,610,610,610,0
20231213,165100,16537977283,610,610,610,610,0
20231213,165000,16537977283,610,610,610,610,0
20231213,164900,16537977283,610,610,610,610,0
20231213,164800,16537977283,610,610,610,610,0
20231213,164700,16537977283,610,610,610,610,0
20231213,164600,16537977283,610,610,610,610,0
20231213,164500,16537977283,610,610,610,610,0
20231213,164400,16537977283,610,610,610,610,0
20231213,164300,16537977283,610,610,610,610,0
20231213,164200,16537977283,610,610,610,610,0
20231213,164100,16537977283,610,610,610,610,0
20231213,164000,16537977283,610,610,610,610,0
20231213,163900,16537977283,610,610,610,610,0
20231213,163800,16537977283,610,610,610,610,0
20231213,163700,16537977283,610,610,610,610,0
20231213,163600,16537977283,610,610,610,610,0
20231213,163500,16537977283,610,610,610,610,0
20231213,163400,16537977283,610,610,610,610,0
20231213,163300,16537977283,610,610,610,610,0
20231213,163200,16537977283,610,610,610,610,0
20231213,163100,16537977283,610,610,610,610,0
20231213,163000,16537977283,610,610,610,610,0
20231213,162900,16537977283,610,610,610,610,44804
20231213,162800,16537977283,610,610,610,610,0
20231213,162700,16537977283,610,610,610,610,0
20231213,162600,16537977283,610,610,610,610,0
20231213,162500,16537977283,610,610,610,610,0
20231213,162400,16537977283,610,610,610,610,0
20231213,162300,16537977283,610,610,610,610,0
20231213,162200,16537977283,610,610,610,610,0
20231213,162100,16537977283,610,610,610,610,0
20231213,162000,16537977283,610,610,610,610,0
20231213,161900,16537977283,610,610,610,610,0
20231213,161800,16537977283,610,610,610,610,0
20231213,161700,16537977283,610,610,610,610,0
20231213,161600,16537977283,610,610,610,610,0
20231213,161500,16537977283,610,610,610,610,0
20231213,161400,16537977283,610,610,610,610,0
20231213,161300,16537977283,610,610,610,610,0
20231213,161200,16537977283,610,610,610,610,0
20231213,161100,16537977283,610,610,610,610,0
20231213,161000,16537977283,610,610,610,610,0
20231213,160900,16537977283,610,610,610,610,0
20231213,160800,16537977283,610,610,610,610,0
20231213,160700,16537977283,610,610,610,610,0
20231213,160600,16537977283,610,610,610,610,0
20231213,160500,16537977283,610,610,610,610,0
20231213,160400,16537977283,610,610,610,610,0
20231213,160300,16537977283,610,610,610,610,0
20231213,160200,16537977283,610,610,610,610,0
20231213,160100,16537977283,610,610,610,610,0
20231213,160000,16537977283,610,610,610,610,0
20231213,155900,16537977283,610,610,610,610,44804
20231213,155800,16537977283,610,610,610,610,0
20231213,155700,16537977283,610,610,610,610,0
20231213,155600,16537977283,610,610,610,610,0
20231213,155500,16537977283,610,610,610,610,0
20231213,155400,16537977283,610,610,610,610,0
20231213,155300,16537977283,610,610,610,610,0
20231213,155200,16537977283,610,610,610,610,0
20231213,155100,16537977283,610,610,610,610,0
20231213,155000,16537977283,610,610,610,610,0
20231213,154900,16537977283,610,610,610,610,0
20231213,154800,16537977283,610,610,610,610,0
20231213,154700,16537977283,610,610,610,610,0
20231213,154600,16537977283,610,610,610,610,0
20231213,154500,16537977283,610,610,610,610,0
20231213,154400,16537977283,610,610,610,610,0
20231213,154300,16537977283,610,610,610,610,0
20231213,154200,16537977283,610,610,610,610,0
20231213,154100,16537977283,610,610,610,610,0
20231213,154000,16537977283,610,610,610,610,0
20231213,153900,16537977283,610,610,610,610,0
20231213,153800,16537977283,610,610,610,610,0
20231213,153700,16537977283,610,610,610,610,0
20231213,153600,16537977283,610,610,610,610,0
20231213,153500,16537977283,610,610,610,610,0
20231213,153400,16537977283,610,610,610,610,0
20231213,153300,16537977283,610,610,610,610,0
20231213,153200,16537977283,610,610,610,610,0
20231213,153100,16537977283,610,610,610,610,0
20231213,153000,16537977283,610,610,610,610,44804
20231213,152900,16510646843,612,612,612,612,0
20231213,152800,16510646843,612,612,612,612,0
20231213,152700,16510646843,612,612,612,612,0
20231213,152600,16510646843,612,612,612,612,0
20231213,152500,16510646843,612,612,612,612,0
20231213,152400,16510646843,612,612,612,612,0
20231213,152300,16510646843,612,612,612,612,0
20231213,152200,16510646843,612,612,612,612,0
20231213,152100,16510646843,612,612,612,612,0
20231213,152000,16510646843,612,612,612,612,0
20231213,151900,16510646843,612,611,612,610,35263
20231213,151800,16489122175,611,612,612,610,3033
20231213,151700,16487269021,612,612,612,610,17548
20231213,151600,16476543818,612,612,612,610,6302
20231213,151500,16472698195,610,612,612,610,12581
20231213,151400,16465007991,612,610,613,609,54293
20231213,151300,16431858033,610,607,610,607,13874
20231213,151200,16423413873,607,608,609,607,9848
20231213,151100,16417432201,609,608,609,608,5977
20231213,151000,16413793637,609,609,609,607,3303
20231213,150900,16411787023,609,607,609,607,7712
20231213,150800,16407100126,607,608,609,607,4157
20231213,150700,16404573993,609,609,609,608,6164
20231213,150600,16400825231,609,608,609,607,3911
20231213,150500,16398445120,608,606,608,606,2944
20231213,150400,16396658909,607,607,608,606,10948
20231213,150300,16390018072,607,607,607,606,13282
20231213,150200,16381962266,608,606,608,605,12691
20231213,150100,16374268501,606,606,606,605,2999
20231213,150000,16372451267,606,605,606,605,5767
20231213,145900,16368957231,606,606,606,603,7576
20231213,145800,16364384772,606,606,606,604,16665
20231213,145700,16354304375,607,609,609,605,41
20231213,145600,16354279496,609,608,609,605,13693
20231213,145500,16345949334,608,606,609,603,11067
20231213,145400,16339265198,609,606,609,606,11613
20231213,145300,16332207642,608,606,608,605,26092
20231213,145200,16316386688,606,605,606,604,3703
20231213,145100,16314146470,605,604,605,604,3481
20231213,145000,16312043943,604,605,605,603,2149
20231213,144900,16310746394,605,604,605,604,6003
20231213,144800,16307114580,604,605,605,604,61
20231213,144700,16307077706,605,603,606,603,51136
20231213,144600,16276142240,603,604,605,603,4126
20231213,144500,16273652448,605,605,606,603,27302
20231213,144400,16257162479,605,605,605,604,5059
20231213,144300,16254106717,604,605,605,604,7966
20231213,144200,16249294916,605,605,605,604,4388
20231213,144100,16246640547,605,605,605,604,2154
20231213,144000,16245337572,604,605,605,604,1430
20231213,143900,16244473027,603,606,606,603,13113
20231213,143800,16236563038,606,605,606,604,2233
20231213,143700,16235210920,606,605,606,604,7401
20231213,143600,16230734014,605,604,607,604,20462
20231213,143500,16218347024,604,604,604,603,1432
20231213,143400,16217482222,602,601,603,601,5488
20231213,143300,16214174923,601,605,605,601,23560
20231213,143200,16199979850,605,603,608,602,13373
20231213,143100,16191900644,603,601,603,600,20863
20231213,143000,16179351383,600,600,601,600,140501
20231213,142900,16095044598,601,603,603,601,43549
20231213,142800,16068851867,603,602,603,600,16500
20231213,142700,16058931668,600,602,603,600,23371
20231213,142600,16044885555,601,602,603,600,150373
20231213,142500,15954576497,602,603,603,602,22205
20231213,142400,15941208069,603,603,603,602,64619
20231213,142300,15902268649,603,603,604,603,27786
20231213,142200,15885489724,603,604,605,603,23023
20231213,142100,15871601000,605,608,608,605,80822
20231213,142000,15822675735,608,609,609,607,12205
20231213,141900,15815259438,609,610,610,608,9615
20231213,141800,15809405897,609,610,610,609,6699
20231213,141700,15805321892,609,610,611,609,1733
20231213,141600,15804265761,612,611,612,611,1574
20231213,141500,15803302773,612,611,612,608,23805
20231213,141400,15788794106,611,612,612,611,888
20231213,141300,15788250740,612,613,613,612,920
20231213,141200,15787687438,611,611,613,611,2611
20231213,141100,15786092096,611,612,613,610,3864
20231213,141000,15783729798,613,613,613,612,946
20231213,140900,15783150489,613,612,613,612,2980
20231213,140800,15781325719,613,612,613,612,13
20231213,140700,15781317753,613,613,613,610,12346
20231213,140600,15773776474,612,613,613,612,1041
20231213,140500,15773139355,612,612,612,611,5115
20231213,140400,15770009275,612,611,612,611,2523
20231213,140300,15768467699,611,611,612,610,2501
20231213,140200,15766940722,611,612,612,611,178
20231213,140100,15766831894,612,611,612,611,1337
20231213,140000,15766014802,611,610,611,610,689
20231213,135900,15765594337,609,611,611,609,13380
20231213,135800,15757428995,611,611,612,611,440
20231213,135700,15757160145,612,612,612,612,126
20231213,135600,15757083033,611,612,612,611,8541
20231213,135500,15751860243,611,611,612,611,1777
20231213,135400,15750774388,612,613,613,610,15022
20231213,135300,15741591553,613,613,613,612,6246
20231213,135200,15737767201,612,611,612,611,7613
20231213,135100,15733108055,611,611,612,611,6296
20231213,135000,15729261196,612,612,612,611,8088
20231213,134900,15724318360,611,612,612,611,3026
20231213,134800,15722466469,612,612,612,611,13517
20231213,134700,15714201071,612,611,612,611,4367
20231213,134600,15711528469,611,613,613,611,4548
20231213,134500,15708744739,613,612,613,612,17755
20231213,134400,15697878649,612,612,612,611,10584
20231213,134300,15691401505,612,611,612,610,9050
20231213,134200,15685870005,610,611,611,610,10564
20231213,134100,15679415653,611,609,611,609,5350
20231213,134000,15676149085,609,609,609,609,8351
20231213,133900,15671063326,609,609,609,608,29
20231213,133800,15671045683,609,608,609,608,18263
20231213,133700,15659941773,608,607,608,607,24067
20231213,133600,15645319318,607,607,608,606,2690
20231213,133500,15643688064,606,606,608,606,6710
20231213,133400,15639618790,606,608,609,606,30167
20231213,133300,15621302671,608,608,608,607,11802
20231213,133200,15614129029,607,607,608,607,8953
20231213,133100,15608690198,608,607,609,607,27633
20231213,133000,15591907551,607,608,609,606,16219
20231213,132900,15582062668,610,608,610,607,13537
20231213,132800,15573845582,610,610,610,609,3328
20231213,132700,15571817742,610,608,610,608,14245
20231213,132600,15563141089,608,607,608,605,4266
20231213,132500,15560559777,605,607,609,604,61037
20231213,132400,15523618982,607,607,608,607,3308
20231213,132300,15521609822,606,607,607,606,8970
20231213,132200,15516168202,606,604,607,604,2845
20231213,132100,15514445390,604,607,608,604,26905
20231213,132000,15498146860,609,609,609,605,18575
20231213,131900,15486901598,609,608,609,605,5437
20231213,131800,15483600301,605,608,608,602,137605
20231213,131700,15400391834,609,607,612,606,44578
20231213,131600,15373252269,610,610,610,607,14690
20231213,131500,15364322527,610,607,611,607,25658
20231213,131400,15348692874,607,609,610,606,103569
20231213,131300,15285714093,609,612,612,609,92307
20231213,131200,15229396281,612,614,614,611,17720
20231213,131100,15218553803,614,615,615,612,39586
20231213,131000,15194294961,615,617,617,613,67052
20231213,130900,15153147561,617,617,617,617,320
20231213,130800,15152950121,617,616,617,615,5779
20231213,130700,15149392877,617,616,617,615,1441
20231213,130600,15148505648,615,614,615,614,20260
20231213,130500,15136049185,614,615,615,614,4758
20231213,130400,15133124520,615,616,616,615,9685
20231213,130300,15127168197,616,616,617,615,5381
20231213,130200,15123856830,617,616,617,615,5596
20231213,130100,15120410485,616,616,616,615,21456
20231213,130000,15107211177,617,617,617,616,3673
20231213,125900,15104946989,617,617,617,615,692
20231213,125800,15104520563,617,618,618,615,7882
20231213,125700,15099673102,615,618,618,615,2157
20231213,125600,15098345961,618,615,618,614,28991
20231213,125500,15080512455,616,616,616,615,19312
20231213,125400,15068633714,616,616,618,615,8034
20231213,125300,15063686552,616,617,617,615,5675
20231213,125200,15060194023,616,620,620,616,32687
20231213,125100,15040054695,620,619,622,617,10202
20231213,125000,15033752211,619,620,620,619,9190
20231213,124900,15028057020,622,623,626,620,21919
20231213,124800,15014432850,626,624,626,623,50370
20231213,124700,14982995247,623,625,629,623,72734
20231213,124600,14937458131,624,619,625,619,34354
20231213,124500,14916087393,620,619,621,617,33910
20231213,124400,14895054017,619,618,619,617,8800
20231213,124300,14889613879,618,617,618,616,1853
20231213,124200,14888470457,617,617,617,616,5359
20231213,124100,14885164411,617,619,619,617,10967
20231213,124000,14878385562,620,619,620,618,1434
20231213,123900,14877498013,619,617,619,616,4048
20231213,123800,14874995113,615,618,619,614,17002
20231213,123700,14864542726,618,615,619,614,7786
20231213,123600,14859752172,616,618,618,615,48137
20231213,123500,14830125988,618,618,618,617,4784
20231213,123400,14827169924,618,618,618,617,512
20231213,123300,14826853651,617,618,619,617,13620
20231213,123200,14818441510,618,620,620,617,47041
20231213,123100,14789352702,620,620,621,620,59455
20231213,123000,14752490566,620,621,621,620,16262
20231213,122900,14742399108,621,621,622,620,24387
20231213,122800,14727273330,623,621,623,620,4426
20231213,122700,14724527444,621,620,621,620,2422
20231213,122600,14723023440,620,622,622,620,20049
20231213,122500,14710590260,621,620,625,619,28232
20231213,122400,14693062375,620,624,624,620,53140
20231213,122300,14660085319,625,622,625,622,5100
20231213,122200,14656907640,622,623,623,622,496
20231213,122100,14656599123,622,622,626,622,3553
20231213,122000,14654388874,622,624,625,622,21540
20231213,121900,14640973845,625,628,628,624,28036
20231213,121800,14623464510,627,626,628,626,5429
20231213,121700,14620061594,627,626,627,626,1787
20231213,121600,14618942929,626,628,628,626,19013
20231213,121500,14607028783,626,626,630,626,18806
20231213,121400,14595213361,626,626,627,625,6035
20231213,121300,14591437147,626,626,627,626,1689
20231213,121200,14590379828,624,625,625,624,3060
20231213,121100,14588468077,625,625,626,625,4028
20231213,121000,14585948877,625,624,625,623,6035
20231213,120900,14582186461,622,624,625,622,7736
20231213,120800,14577361765,624,624,625,622,21803
20231213,120700,14563776165,624,624,625,623,4534
20231213,120600,14560947976,623,631,631,623,55159
20231213,120500,14526276668,630,627,631,626,65083
20231213,120400,14485346605,626,623,627,622,58104
20231213,120300,14448981484,623,622,623,621,12493
20231213,120200,14441215923,622,622,622,619,11679
20231213,120100,14433981839,621,620,621,620,15243
20231213,120000,14424523366,621,620,621,619,19830
20231213,115900,14412228259,621,620,621,618,24831
20231213,115800,14396817482,621,620,621,620,2607
20231213,115700,14395198565,620,620,620,619,13084
20231213,115600,14387098523,620,619,620,618,9797
20231213,115500,14381037803,618,619,620,618,14866
20231213,115400,14371840130,619,617,620,617,45562
20231213,115300,14343634930,618,617,618,615,6856
20231213,115200,14339416597,618,615,618,614,10486
20231213,115100,14332977553,616,616,617,614,15289
20231213,115000,14323576195,617,617,620,616,18642
20231213,114900,14312044074,619,619,620,616,9376
20231213,114800,14306241959,619,617,620,616,8552
20231213,114700,14300956594,616,615,617,614,14577
20231213,114600,14291994007,615,618,618,613,63631
20231213,114500,14252836841,620,617,620,616,8308
20231213,114400,14247695194,617,617,617,615,5225
20231213,114300,14244479403,615,620,620,613,122967
20231213,114200,14168767839,621,620,621,618,29411
20231213,114100,14150570259,621,621,622,620,18090
20231213,114000,14139351914,620,620,621,619,15487
20231213,113900,14129744399,619,619,623,615,65583
20231213,113800,14089298565,618,620,620,615,29585
20231213,113700,14071064162,620,619,620,618,10203
20231213,113600,14064744562,619,616,620,615,39726
20231213,113500,14040282589,617,618,619,617,34260
20231213,113400,14019123326,619,617,619,615,30145
20231213,113300,14000541846,616,621,621,616,45714
20231213,113200,13972288431,621,628,628,621,26684
20231213,113100,13955594719,628,623,628,623,52230
20231213,113000,13922886151,623,621,623,621,7030
20231213,112900,13918513952,622,619,622,617,40718
20231213,112800,13893308746,620,616,621,611,154845
20231213,112700,13798171867,616,622,623,616,133238
20231213,112600,13715671292,621,623,623,619,58972
20231213,112500,13679050305,622,623,624,621,13506
20231213,112400,13670650954,621,624,625,621,21314
20231213,112300,13657384079,625,619,626,617,27417
20231213,112200,13640370270,619,619,621,616,38443
20231213,112100,13616571894,619,620,623,614,73371
20231213,112000,13571186616,620,618,629,616,109169
20231213,111900,13503369897,618,617,618,608,221915
20231213,111800,13367739842,617,619,623,611,221717
20231213,111700,13231170573,620,629,631,608,463916
20231213,111600,12943863516,630,637,638,626,112362
20231213,111500,12873138548,635,634,639,631,53145
20231213,111400,12839449762,634,639,640,634,53664
20231213,111300,12805248468,640,643,643,634,43524
20231213,111200,12777389708,643,633,643,630,52507
20231213,111100,12743939742,630,637,640,630,109678
20231213,111000,12674453623,638,643,643,637,63201
20231213,110900,12634036417,643,643,648,639,84876
20231213,110800,12579504677,644,626,650,625,229200
20231213,110700,12432875201,626,638,638,625,183525
20231213,110600,12317148067,636,636,644,632,83334
20231213,110500,12264016018,636,643,645,630,277548
20231213,110400,12087134078,642,648,653,640,307615
20231213,110300,11888803109,647,654,658,642,231105
20231213,110200,11739251532,653,651,664,635,849194
20231213,110100,11185413193,651,623,651,617,863040
20231213,110000,10635470229,623,627,638,615,1162372
20231213,105900,9906554517,604,604,604,604,0
20231213,105800,9906554517,604,631,632,604,406089
20231213,105700,9656952827,630,675,679,627,1496220
20231213,105600,8681060282,676,676,684,673,527327
20231213,105500,8323049928,674,705,706,672,1117940
20231213,105400,7549747271,705,688,706,670,1524397
20231213,105300,6497609074,684,691,708,682,2432486
20231213,105200,4791078373,690,692,693,685,312900
20231213,105100,4575434825,691,699,699,682,306733
20231213,105000,4363603594,699,695,700,689,559472
20231213,104900,3974575439,695,685,698,685,793287
20231213,104800,3424888267,686,686,694,678,514905
20231213,104700,3071820606,688,690,699,678,795687
20231213,104600,2520770991,690,685,692,673,592513
20231213,104500,2113586482,685,672,689,672,424569
20231213,104400,1823831750,672,667,673,667,15391
20231213,104300,1813498644,667,669,670,667,2919
20231213,104200,1811551468,670,671,671,669,10083
20231213,104100,1804797020,666,667,667,666,5110
20231213,104000,1801392722,671,669,671,669,41011
20231213,103900,1773915414,667,667,669,667,1564
20231213,103800,1772869786,669,667,669,667,10221
20231213,103700,1766047854,667,669,669,667,3424
20231213,103600,1763763325,669,667,670,667,9028
20231213,103500,1757738998,667,667,670,667,4082
20231213,103400,1755016215,667,668,670,667,1247
20231213,103300,1754182262,667,670,674,667,21722
20231213,103200,1739649394,668,670,672,667,6882
20231213,103100,1735048473,673,668,673,667,9851
20231213,103000,1728436766,668,668,671,666,25878
20231213,102900,1711118513,667,671,671,667,9584
20231213,102800,1704722998,671,666,671,666,7409
20231213,102700,1699757384,666,667,671,666,15646
20231213,102600,1689283118,668,669,672,667,51199
20231213,102500,1655008861,669,675,675,667,39287
20231213,102400,1628718320,673,670,686,670,196288
20231213,102300,1495110269,670,669,670,668,17499
20231213,102200,1483404116,669,674,675,669,125596
20231213,102100,1398978969,672,674,674,671,10883
20231213,102000,1391669780,672,669,681,669,107368
20231213,101900,1319312905,669,667,684,667,191827
20231213,101800,1189677892,668,667,669,666,6420
20231213,101700,1185383058,667,665,669,665,335
20231213,101600,1185160265,670,664,671,664,44253
20231213,101500,1155510473,665,664,665,664,6408
20231213,101400,1151255556,667,664,668,664,1363
20231213,101300,1150350185,664,669,669,664,2038
20231213,101200,1148996763,670,660,670,659,42855
20231213,101100,1120450207,660,661,661,660,4000
20231213,101000,1117806707,661,661,661,661,6273
20231213,100900,1113660254,661,658,661,658,2515
20231213,100800,1111999339,658,658,658,658,800
20231213,100700,1111472939,658,658,659,658,17444
20231213,100600,1099992787,658,663,663,658,13034
20231213,100500,1091407404,660,665,667,660,19572
20231213,100400,1078421630,667,664,667,664,9925
20231213,100300,1071810065,663,662,663,661,4880
20231213,100200,1068576087,659,661,663,659,15642
20231213,100100,1058220736,662,658,662,658,3181
20231213,100000,1056117424,658,657,658,657,549
20231213,095900,1055756730,659,659,659,659,11
20231213,095800,1055749481,657,661,661,657,4874
20231213,095700,1052545823,661,662,662,661,600
20231213,095600,1052148635,663,658,663,658,12072
20231213,095500,1044177204,658,658,663,657,16978
20231213,095400,1032932559,661,658,661,656,7732
20231213,095300,1027843535,664,658,664,657,10466
20231213,095200,1020941295,657,657,657,657,0
20231213,095100,1020941295,657,659,659,657,4410
20231213,095000,1018035899,659,663,663,659,9305
20231213,094900,1011886050,663,666,666,663,10170
20231213,094800,1005137291,663,667,667,663,10907
20231213,094700,997877718,668,669,669,667,9671
20231213,094600,991409536,670,661,670,659,69354
20231213,094500,945104500,663,661,663,661,4014
20231213,094400,942451218,658,660,663,658,8015
20231213,094300,937153683,659,663,663,658,5482
20231213,094200,933538800,661,660,661,660,5370
20231213,094100,929994230,661,663,663,661,4135
20231213,094000,927259074,663,663,663,663,6767
20231213,093900,922772553,661,662,663,661,10147
20231213,093800,916058595,663,664,664,662,8425
20231213,093700,910472816,664,664,664,662,12062
20231213,093600,902476860,661,664,664,661,4059
20231213,093500,899785622,665,665,665,661,7300
20231213,093400,894933442,665,662,666,661,30736
20231213,093300,874562966,663,660,663,660,4079
20231213,093200,871863070,656,658,666,656,24956
20231213,093100,855397389,658,654,660,653,44932
20231213,093000,825870617,654,655,655,653,24188
20231213,092900,810047166,656,653,656,653,11035
20231213,092800,802811973,655,655,655,655,8982
20231213,092700,796928763,655,648,656,648,27642
20231213,092600,778924344,647,648,648,647,9374
20231213,092500,772853285,648,652,652,648,58839
20231213,092400,734626700,653,655,655,653,11953
20231213,092300,726820381,655,656,657,655,21538
20231213,092200,712695971,656,654,656,654,22626
20231213,092100,697877315,653,657,657,653,20936
20231213,092000,684167462,657,655,657,652,12267
20231213,091900,676122025,652,659,660,651,63605
20231213,091800,634584530,660,666,667,660,30261
20231213,091700,614534662,667,665,667,664,4352
20231213,091600,611643435,665,668,668,664,10138
20231213,091500,604894514,665,665,671,665,37075
20231213,091400,580103529,665,662,665,661,8471
20231213,091300,574486603,661,659,661,658,7660
20231213,091200,569433694,659,656,662,656,5422
20231213,091100,565869220,657,656,657,655,24632
20231213,091000,549715691,655,658,659,653,28804
20231213,090900,530806172,659,655,659,654,44334
20231213,090800,501726054,653,648,655,648,25145
20231213,090700,485339044,650,645,650,645,46683
20231213,090600,455174355,645,647,649,643,85756
20231213,090500,399959339,643,657,657,641,87885
20231213,090400,343107006,656,658,668,655,53479
20231213,090300,307897902,660,663,668,658,42606
20231213,090200,279680037,662,673,673,660,67195
20231213,090100,235029603,669,668,674,666,98910
20231213,090000,168736577,668,671,671,662,251775