KissMeData/200230/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,202900,2371852546,818,818,818,818,16059
20231220,202800,2371852546,818,818,818,818,0
20231220,202700,2371852546,818,818,818,818,0
20231220,202600,2371852546,818,818,818,818,0
20231220,202500,2371852546,818,818,818,818,0
20231220,202400,2371852546,818,818,818,818,0
20231220,202300,2371852546,818,818,818,818,0
20231220,202200,2371852546,818,818,818,818,0
20231220,202100,2371852546,818,818,818,818,0
20231220,202000,2371852546,818,818,818,818,0
20231220,201900,2371852546,818,818,818,818,0
20231220,201800,2371852546,818,818,818,818,0
20231220,201700,2371852546,818,818,818,818,0
20231220,201600,2371852546,818,818,818,818,0
20231220,201500,2371852546,818,818,818,818,0
20231220,201400,2371852546,818,818,818,818,0
20231220,201300,2371852546,818,818,818,818,0
20231220,201200,2371852546,818,818,818,818,0
20231220,201100,2371852546,818,818,818,818,0
20231220,201000,2371852546,818,818,818,818,0
20231220,200900,2371852546,818,818,818,818,0
20231220,200800,2371852546,818,818,818,818,0
20231220,200700,2371852546,818,818,818,818,0
20231220,200600,2371852546,818,818,818,818,0
20231220,200500,2371852546,818,818,818,818,0
20231220,200400,2371852546,818,818,818,818,0
20231220,200300,2371852546,818,818,818,818,0
20231220,200200,2371852546,818,818,818,818,0
20231220,200100,2371852546,818,818,818,818,0
20231220,200000,2371852546,818,818,818,818,0
20231220,195900,2371852546,818,818,818,818,16059
20231220,195800,2371852546,818,818,818,818,0
20231220,195700,2371852546,818,818,818,818,0
20231220,195600,2371852546,818,818,818,818,0
20231220,195500,2371852546,818,818,818,818,0
20231220,195400,2371852546,818,818,818,818,0
20231220,195300,2371852546,818,818,818,818,0
20231220,195200,2371852546,818,818,818,818,0
20231220,195100,2371852546,818,818,818,818,0
20231220,195000,2371852546,818,818,818,818,0
20231220,194900,2371852546,818,818,818,818,0
20231220,194800,2371852546,818,818,818,818,0
20231220,194700,2371852546,818,818,818,818,0
20231220,194600,2371852546,818,818,818,818,0
20231220,194500,2371852546,818,818,818,818,0
20231220,194400,2371852546,818,818,818,818,0
20231220,194300,2371852546,818,818,818,818,0
20231220,194200,2371852546,818,818,818,818,0
20231220,194100,2371852546,818,818,818,818,0
20231220,194000,2371852546,818,818,818,818,0
20231220,193900,2371852546,818,818,818,818,0
20231220,193800,2371852546,818,818,818,818,0
20231220,193700,2371852546,818,818,818,818,0
20231220,193600,2371852546,818,818,818,818,0
20231220,193500,2371852546,818,818,818,818,0
20231220,193400,2371852546,818,818,818,818,0
20231220,193300,2371852546,818,818,818,818,0
20231220,193200,2371852546,818,818,818,818,0
20231220,193100,2371852546,818,818,818,818,0
20231220,193000,2371852546,818,818,818,818,0
20231220,192900,2371852546,818,818,818,818,16059
20231220,192800,2371852546,818,818,818,818,0
20231220,192700,2371852546,818,818,818,818,0
20231220,192600,2371852546,818,818,818,818,0
20231220,192500,2371852546,818,818,818,818,0
20231220,192400,2371852546,818,818,818,818,0
20231220,192300,2371852546,818,818,818,818,0
20231220,192200,2371852546,818,818,818,818,0
20231220,192100,2371852546,818,818,818,818,0
20231220,192000,2371852546,818,818,818,818,0
20231220,191900,2371852546,818,818,818,818,0
20231220,191800,2371852546,818,818,818,818,0
20231220,191700,2371852546,818,818,818,818,0
20231220,191600,2371852546,818,818,818,818,0
20231220,191500,2371852546,818,818,818,818,0
20231220,191400,2371852546,818,818,818,818,0
20231220,191300,2371852546,818,818,818,818,0
20231220,191200,2371852546,818,818,818,818,0
20231220,191100,2371852546,818,818,818,818,0
20231220,191000,2371852546,818,818,818,818,0
20231220,190900,2371852546,818,818,818,818,0
20231220,190800,2371852546,818,818,818,818,0
20231220,190700,2371852546,818,818,818,818,0
20231220,190600,2371852546,818,818,818,818,0
20231220,190500,2371852546,818,818,818,818,0
20231220,190400,2371852546,818,818,818,818,0
20231220,190300,2371852546,818,818,818,818,0
20231220,190200,2371852546,818,818,818,818,0
20231220,190100,2371852546,818,818,818,818,0
20231220,190000,2371852546,818,818,818,818,0
20231220,185900,2371852546,818,818,818,818,16059
20231220,185800,2371852546,818,818,818,818,0
20231220,185700,2371852546,818,818,818,818,0
20231220,185600,2371852546,818,818,818,818,0
20231220,185500,2371852546,818,818,818,818,0
20231220,185400,2371852546,818,818,818,818,0
20231220,185300,2371852546,818,818,818,818,0
20231220,185200,2371852546,818,818,818,818,0
20231220,185100,2371852546,818,818,818,818,0
20231220,185000,2371852546,818,818,818,818,0
20231220,184900,2371852546,818,818,818,818,0
20231220,184800,2371852546,818,818,818,818,0
20231220,184700,2371852546,818,818,818,818,0
20231220,184600,2371852546,818,818,818,818,0
20231220,184500,2371852546,818,818,818,818,0
20231220,184400,2371852546,818,818,818,818,0
20231220,184300,2371852546,818,818,818,818,0
20231220,184200,2371852546,818,818,818,818,0
20231220,184100,2371852546,818,818,818,818,0
20231220,184000,2371852546,818,818,818,818,0
20231220,183900,2371852546,818,818,818,818,0
20231220,183800,2371852546,818,818,818,818,0
20231220,183700,2371852546,818,818,818,818,0
20231220,183600,2371852546,818,818,818,818,0
20231220,183500,2371852546,818,818,818,818,0
20231220,183400,2371852546,818,818,818,818,0
20231220,183300,2371852546,818,818,818,818,0
20231220,183200,2371852546,818,818,818,818,0
20231220,183100,2371852546,818,818,818,818,0
20231220,183000,2371852546,818,818,818,818,0
20231220,182900,2371852546,818,818,818,818,16059
20231220,182800,2371852546,818,818,818,818,0
20231220,182700,2371852546,818,818,818,818,0
20231220,182600,2371852546,818,818,818,818,0
20231220,182500,2371852546,818,818,818,818,0
20231220,182400,2371852546,818,818,818,818,0
20231220,182300,2371852546,818,818,818,818,0
20231220,182200,2371852546,818,818,818,818,0
20231220,182100,2371852546,818,818,818,818,0
20231220,182000,2371852546,818,818,818,818,0
20231220,181900,2371852546,818,818,818,818,0
20231220,181800,2371852546,818,818,818,818,0
20231220,181700,2371852546,818,818,818,818,0
20231220,181600,2371852546,818,818,818,818,0
20231220,181500,2371852546,818,818,818,818,0
20231220,181400,2371852546,818,818,818,818,0
20231220,181300,2371852546,818,818,818,818,0
20231220,181200,2371852546,818,818,818,818,0
20231220,181100,2371852546,818,818,818,818,0
20231220,181000,2371852546,818,818,818,818,0
20231220,180900,2371852546,818,818,818,818,0
20231220,180800,2371852546,818,818,818,818,0
20231220,180700,2371852546,818,818,818,818,0
20231220,180600,2371852546,818,818,818,818,0
20231220,180500,2371852546,818,818,818,818,0
20231220,180400,2371852546,818,818,818,818,0
20231220,180300,2371852546,818,818,818,818,0
20231220,180200,2371852546,818,818,818,818,0
20231220,180100,2371852546,818,818,818,818,0
20231220,180000,2371852546,818,818,818,818,0
20231220,175900,2371852546,818,818,818,818,16059
20231220,175800,2371852546,818,818,818,818,0
20231220,175700,2371852546,818,818,818,818,0
20231220,175600,2371852546,818,818,818,818,0
20231220,175500,2371852546,818,818,818,818,0
20231220,175400,2371852546,818,818,818,818,0
20231220,175300,2371852546,818,818,818,818,0
20231220,175200,2371852546,818,818,818,818,0
20231220,175100,2371852546,818,818,818,818,0
20231220,175000,2371852546,818,818,818,818,0
20231220,174900,2371852546,818,818,818,818,0
20231220,174800,2371852546,818,818,818,818,0
20231220,174700,2371852546,818,818,818,818,0
20231220,174600,2371852546,818,818,818,818,0
20231220,174500,2371852546,818,818,818,818,0
20231220,174400,2371852546,818,818,818,818,0
20231220,174300,2371852546,818,818,818,818,0
20231220,174200,2371852546,818,818,818,818,0
20231220,174100,2371852546,818,818,818,818,0
20231220,174000,2371852546,818,818,818,818,0
20231220,173900,2371852546,818,818,818,818,0
20231220,173800,2371852546,818,818,818,818,0
20231220,173700,2371852546,818,818,818,818,0
20231220,173600,2371852546,818,818,818,818,0
20231220,173500,2371852546,818,818,818,818,0
20231220,173400,2371852546,818,818,818,818,0
20231220,173300,2371852546,818,818,818,818,0
20231220,173200,2371852546,818,818,818,818,0
20231220,173100,2371852546,818,818,818,818,0
20231220,173000,2371852546,818,818,818,818,0
20231220,172900,2371852546,818,818,818,818,16059
20231220,172800,2371852546,818,818,818,818,0
20231220,172700,2371852546,818,818,818,818,0
20231220,172600,2371852546,818,818,818,818,0
20231220,172500,2371852546,818,818,818,818,0
20231220,172400,2371852546,818,818,818,818,0
20231220,172300,2371852546,818,818,818,818,0
20231220,172200,2371852546,818,818,818,818,0
20231220,172100,2371852546,818,818,818,818,0
20231220,172000,2371852546,818,818,818,818,0
20231220,171900,2371852546,818,818,818,818,0
20231220,171800,2371852546,818,818,818,818,0
20231220,171700,2371852546,818,818,818,818,0
20231220,171600,2371852546,818,818,818,818,0
20231220,171500,2371852546,818,818,818,818,0
20231220,171400,2371852546,818,818,818,818,0
20231220,171300,2371852546,818,818,818,818,0
20231220,171200,2371852546,818,818,818,818,0
20231220,171100,2371852546,818,818,818,818,0
20231220,171000,2371852546,818,818,818,818,0
20231220,170900,2371852546,818,818,818,818,0
20231220,170800,2371852546,818,818,818,818,0
20231220,170700,2371852546,818,818,818,818,0
20231220,170600,2371852546,818,818,818,818,0
20231220,170500,2371852546,818,818,818,818,0
20231220,170400,2371852546,818,818,818,818,0
20231220,170300,2371852546,818,818,818,818,0
20231220,170200,2371852546,818,818,818,818,0
20231220,170100,2371852546,818,818,818,818,0
20231220,170000,2371852546,818,818,818,818,0
20231220,165900,2371852546,818,818,818,818,16059
20231220,165800,2371852546,818,818,818,818,0
20231220,165700,2371852546,818,818,818,818,0
20231220,165600,2371852546,818,818,818,818,0
20231220,165500,2371852546,818,818,818,818,0
20231220,165400,2371852546,818,818,818,818,0
20231220,165300,2371852546,818,818,818,818,0
20231220,165200,2371852546,818,818,818,818,0
20231220,165100,2371852546,818,818,818,818,0
20231220,165000,2371852546,818,818,818,818,0
20231220,164900,2371852546,818,818,818,818,0
20231220,164800,2371852546,818,818,818,818,0
20231220,164700,2371852546,818,818,818,818,0
20231220,164600,2371852546,818,818,818,818,0
20231220,164500,2371852546,818,818,818,818,0
20231220,164400,2371852546,818,818,818,818,0
20231220,164300,2371852546,818,818,818,818,0
20231220,164200,2371852546,818,818,818,818,0
20231220,164100,2371852546,818,818,818,818,0
20231220,164000,2371852546,818,818,818,818,0
20231220,163900,2371852546,818,818,818,818,0
20231220,163800,2371852546,818,818,818,818,0
20231220,163700,2371852546,818,818,818,818,0
20231220,163600,2371852546,818,818,818,818,0
20231220,163500,2371852546,818,818,818,818,0
20231220,163400,2371852546,818,818,818,818,0
20231220,163300,2371852546,818,818,818,818,0
20231220,163200,2371852546,818,818,818,818,0
20231220,163100,2371852546,818,818,818,818,0
20231220,163000,2371852546,818,818,818,818,0
20231220,162900,2371852546,818,818,818,818,16059
20231220,162800,2371852546,818,818,818,818,0
20231220,162700,2371852546,818,818,818,818,0
20231220,162600,2371852546,818,818,818,818,0
20231220,162500,2371852546,818,818,818,818,0
20231220,162400,2371852546,818,818,818,818,0
20231220,162300,2371852546,818,818,818,818,0
20231220,162200,2371852546,818,818,818,818,0
20231220,162100,2371852546,818,818,818,818,0
20231220,162000,2371852546,818,818,818,818,0
20231220,161900,2371852546,818,818,818,818,0
20231220,161800,2371852546,818,818,818,818,0
20231220,161700,2371852546,818,818,818,818,0
20231220,161600,2371852546,818,818,818,818,0
20231220,161500,2371852546,818,818,818,818,0
20231220,161400,2371852546,818,818,818,818,0
20231220,161300,2371852546,818,818,818,818,0
20231220,161200,2371852546,818,818,818,818,0
20231220,161100,2371852546,818,818,818,818,0
20231220,161000,2371852546,818,818,818,818,0
20231220,160900,2371852546,818,818,818,818,0
20231220,160800,2371852546,818,818,818,818,0
20231220,160700,2371852546,818,818,818,818,0
20231220,160600,2371852546,818,818,818,818,0
20231220,160500,2371852546,818,818,818,818,0
20231220,160400,2371852546,818,818,818,818,0
20231220,160300,2371852546,818,818,818,818,0
20231220,160200,2371852546,818,818,818,818,0
20231220,160100,2371852546,818,818,818,818,0
20231220,160000,2371852546,818,818,818,818,0
20231220,155900,2371852546,818,818,818,818,16059
20231220,155800,2371852546,818,818,818,818,0
20231220,155700,2371852546,818,818,818,818,0
20231220,155600,2371852546,818,818,818,818,0
20231220,155500,2371852546,818,818,818,818,0
20231220,155400,2371852546,818,818,818,818,0
20231220,155300,2371852546,818,818,818,818,0
20231220,155200,2371852546,818,818,818,818,0
20231220,155100,2371852546,818,818,818,818,0
20231220,155000,2371852546,818,818,818,818,0
20231220,154900,2371852546,818,818,818,818,0
20231220,154800,2371852546,818,818,818,818,0
20231220,154700,2371852546,818,818,818,818,0
20231220,154600,2371852546,818,818,818,818,0
20231220,154500,2371852546,818,818,818,818,0
20231220,154400,2371852546,818,818,818,818,0
20231220,154300,2371852546,818,818,818,818,0
20231220,154200,2371852546,818,818,818,818,0
20231220,154100,2371852546,818,818,818,818,0
20231220,154000,2371852546,818,818,818,818,0
20231220,153900,2371852546,818,818,818,818,0
20231220,153800,2371852546,818,818,818,818,0
20231220,153700,2371852546,818,818,818,818,0
20231220,153600,2371852546,818,818,818,818,0
20231220,153500,2371852546,818,818,818,818,0
20231220,153400,2371852546,818,818,818,818,0
20231220,153300,2371852546,818,818,818,818,0
20231220,153200,2371852546,818,818,818,818,0
20231220,153100,2371852546,818,818,818,818,0
20231220,153000,2371852546,818,818,818,818,16059
20231220,152900,2358716284,814,814,814,814,0
20231220,152800,2358716284,814,814,814,814,0
20231220,152700,2358716284,814,814,814,814,0
20231220,152600,2358716284,814,814,814,814,0
20231220,152500,2358716284,814,814,814,814,0
20231220,152400,2358716284,814,814,814,814,0
20231220,152300,2358716284,814,814,814,814,0
20231220,152200,2358716284,814,814,814,814,0
20231220,152100,2358716284,814,814,814,814,0
20231220,152000,2358716284,814,814,814,814,0
20231220,151900,2358716284,814,816,816,811,6334
20231220,151800,2353560089,814,816,816,814,46325
20231220,151700,2315838127,815,818,818,815,2478
20231220,151600,2313815697,818,818,818,818,852
20231220,151500,2313118761,818,818,819,815,7314
20231220,151400,2307141515,819,819,819,819,1326
20231220,151300,2306055521,819,819,819,818,3384
20231220,151200,2303287248,819,819,819,819,3087
20231220,151100,2300758995,819,819,819,819,3780
20231220,151000,2297663175,819,819,819,819,1094
20231220,150900,2296767189,819,819,819,818,1239
20231220,150800,2295752494,816,817,817,816,14080
20231220,150700,2284263161,818,819,819,815,32400
20231220,150600,2257848850,819,818,819,818,1630
20231220,150500,2256514070,819,817,819,817,4136
20231220,150400,2253128934,818,818,818,818,69
20231220,150300,2253072492,817,817,817,817,1059
20231220,150200,2252207289,817,818,819,817,327
20231220,150100,2251939848,818,818,819,818,2301
20231220,150000,2250057481,818,818,818,818,2
20231220,145900,2250055845,817,817,817,816,123
20231220,145800,2249955357,817,817,817,817,0
20231220,145700,2249955357,817,817,817,817,124
20231220,145600,2249854049,816,816,817,815,1900
20231220,145500,2248303789,816,815,816,815,560
20231220,145400,2247847056,815,815,815,815,540
20231220,145300,2247406956,812,814,815,812,8230
20231220,145200,2240718133,815,815,815,815,570
20231220,145100,2240253583,815,815,815,815,1158
20231220,145000,2239309813,815,817,817,815,1964
20231220,144900,2237708207,817,817,817,817,1633
20231220,144800,2236374046,817,817,817,817,991
20231220,144700,2235564399,818,817,818,817,430
20231220,144600,2235212937,817,817,817,817,22
20231220,144500,2235194963,817,817,817,817,0
20231220,144400,2235194963,817,814,817,814,4261
20231220,144300,2231726380,814,816,816,814,3039
20231220,144200,2229248153,816,817,817,816,471
20231220,144100,2228863716,818,818,818,818,230
20231220,144000,2228675576,818,818,818,818,570
20231220,143900,2228209316,818,819,819,818,75
20231220,143800,2228147945,820,820,820,820,0
20231220,143700,2228147945,820,817,820,817,146
20231220,143600,2228028528,820,820,820,820,1306
20231220,143500,2226957608,814,820,820,814,15456
20231220,143400,2214322883,822,821,822,819,3539
20231220,143300,2211421094,821,821,821,821,0
20231220,143200,2211421094,821,819,821,819,1044
20231220,143100,2210566052,819,819,819,819,5
20231220,143000,2210561957,818,817,818,817,17
20231220,142900,2210548062,817,817,817,817,507
20231220,142800,2210133843,817,818,818,817,7999
20231220,142700,2203593088,818,818,818,818,123
20231220,142600,2203492474,817,818,818,817,708
20231220,142500,2202913794,818,818,818,817,573
20231220,142400,2202445180,819,821,821,817,2476
20231220,142300,2200416857,821,821,821,820,2742
20231220,142200,2198165725,821,820,821,820,120
20231220,142100,2198067225,819,819,820,819,1867
20231220,142000,2196537602,818,818,818,818,40
20231220,141900,2196504882,818,818,818,818,22
20231220,141800,2196486886,818,817,818,817,333
20231220,141700,2196214775,817,817,817,816,1559
20231220,141600,2194941603,817,817,817,817,244
20231220,141500,2194742255,817,816,817,816,83
20231220,141400,2194674501,817,817,817,817,130
20231220,141300,2194568291,817,817,817,817,244
20231220,141200,2194368943,817,816,818,815,5148
20231220,141100,2190167953,816,815,816,815,3158
20231220,141000,2187594177,815,815,815,815,422
20231220,140900,2187250247,815,815,815,815,10
20231220,140800,2187242097,815,814,815,814,707
20231220,140700,2186666594,814,814,814,814,0
20231220,140600,2186666594,814,814,814,814,0
20231220,140500,2186666594,814,814,814,814,1155
20231220,140400,2185726424,816,814,817,814,74
20231220,140300,2185666137,813,815,815,813,3248
20231220,140200,2183023245,814,818,818,814,2208
20231220,140100,2181223929,818,818,818,818,9
20231220,140000,2181216567,818,817,818,815,5924
20231220,135900,2176381002,818,819,819,818,444
20231220,135800,2176017804,818,818,818,818,300
20231220,135700,2175772404,818,821,821,818,9729
20231220,135600,2167805214,821,821,821,821,425
20231220,135500,2167456289,822,822,822,822,5
20231220,135400,2167452179,823,823,823,823,14
20231220,135300,2167440657,823,823,823,823,1013
20231220,135200,2166606958,823,823,823,822,56
20231220,135100,2166560896,823,822,823,822,1863
20231220,135000,2165028132,822,822,822,822,26
20231220,134900,2165006760,822,822,822,822,130
20231220,134800,2164899900,823,822,823,822,817
20231220,134700,2164228321,822,822,822,822,6
20231220,134600,2164223389,822,821,822,821,23
20231220,134500,2164204494,821,820,821,820,129
20231220,134400,2164098605,819,819,819,819,0
20231220,134300,2164098605,819,819,819,819,2024
20231220,134200,2162440949,819,819,819,819,367
20231220,134100,2162140376,819,821,821,819,4119
20231220,134000,2158759701,822,822,822,822,52
20231220,133900,2158716957,822,822,822,822,680
20231220,133800,2158157997,822,822,822,822,1237
20231220,133700,2157141183,823,824,826,823,3676
20231220,133600,2154115125,827,827,827,827,52
20231220,133500,2154072121,827,824,827,823,323
20231220,133400,2153805685,823,823,823,823,0
20231220,133300,2153805685,823,823,824,823,534
20231220,133200,2153366201,823,823,823,823,201
20231220,133100,2153200778,824,823,824,823,1407
20231220,133000,2152042627,823,823,823,823,235
20231220,132900,2151849222,823,825,826,823,111
20231220,132800,2151757550,823,823,823,823,221
20231220,132700,2151575667,823,823,823,823,0
20231220,132600,2151575667,823,824,824,823,1807
20231220,132500,2150088496,824,824,824,823,1133
20231220,132400,2149155670,824,823,824,822,809
20231220,132300,2148489320,822,822,824,822,740
20231220,132200,2147879988,824,825,825,824,1499
20231220,132100,2146643813,824,825,825,824,9756
20231220,132000,2138596244,825,826,826,824,436
20231220,131900,2138236311,825,824,830,824,20204
20231220,131800,2121504718,823,817,823,816,10195
20231220,131700,2113145312,817,817,817,817,1101
20231220,131600,2112245795,817,817,817,817,264
20231220,131500,2112030107,817,816,817,816,1107
20231220,131400,2111126688,816,817,817,816,1300
20231220,131300,2110065434,817,816,817,816,1010
20231220,131200,2109240274,816,816,816,816,1067
20231220,131100,2108369602,816,816,818,816,2704
20231220,131000,2106162127,816,814,816,814,1145
20231220,130900,2105228989,814,813,814,813,3103
20231220,130800,2102705643,812,813,813,812,1371
20231220,130700,2101591342,813,813,813,812,711
20231220,130600,2101013300,812,812,812,811,3700
20231220,130500,2098012319,812,812,812,812,1336
20231220,130400,2096927487,813,812,813,812,391
20231220,130300,2096609993,812,812,812,812,67
20231220,130200,2096555589,811,811,811,811,42
20231220,130100,2096521527,811,812,812,811,4400
20231220,130000,2092952419,813,813,813,812,518
20231220,125900,2092531304,813,811,813,811,532
20231220,125800,2092099788,811,812,812,810,400
20231220,125700,2091775658,812,813,813,812,1007
20231220,125600,2090956970,813,812,813,811,1056
20231220,125500,2090099178,812,812,812,812,2
20231220,125400,2090097554,811,811,811,811,1
20231220,125300,2090096743,811,812,812,810,1401
20231220,125200,2088961218,812,813,813,812,18
20231220,125100,2088946598,813,812,814,812,5762
20231220,125000,2084262381,812,812,812,812,24
20231220,124900,2084242893,812,811,812,811,4
20231220,124800,2084239647,810,810,810,810,1021
20231220,124700,2083412637,814,810,814,810,3469
20231220,124600,2080596717,810,810,810,810,3311
20231220,124500,2077914807,811,811,811,811,988
20231220,124400,2077113539,811,811,811,810,6624
20231220,124300,2071744066,811,811,811,811,1500
20231220,124200,2070527566,811,812,812,811,267
20231220,124100,2070310921,812,811,812,811,54
20231220,124000,2070267117,813,813,813,811,1290
20231220,123900,2069218420,812,811,813,811,773
20231220,123800,2068591373,811,812,812,807,22526
20231220,123700,2050383540,812,813,813,812,2110
20231220,123600,2048670218,812,814,814,812,700
20231220,123500,2048101246,814,814,814,813,2605
20231220,123400,2045981075,814,813,814,813,403
20231220,123300,2045653338,814,814,814,814,654
20231220,123200,2045120982,815,815,815,814,726
20231220,123100,2044530008,814,818,818,813,6063
20231220,123000,2039580968,818,819,819,818,859
20231220,122900,2038877601,819,812,820,812,17661
20231220,122800,2024506859,811,811,811,810,345
20231220,122700,2024227148,810,809,810,809,2425
20231220,122600,2022263215,809,809,809,809,1259
20231220,122500,2021244684,809,810,810,808,1216
20231220,122400,2020261400,810,810,811,810,1584
20231220,122300,2018978338,810,810,810,809,2268
20231220,122200,2017142034,810,811,811,810,346
20231220,122100,2016861651,811,810,811,810,3308
20231220,122000,2014182170,807,807,807,807,1
20231220,121900,2014181363,810,809,810,807,559
20231220,121800,2013730213,806,807,807,806,5143
20231220,121700,2009583731,806,811,811,806,20223
20231220,121600,1993252716,810,810,810,810,4524
20231220,121500,1989588276,810,809,810,809,222
20231220,121400,1989408567,808,810,813,808,6905
20231220,121300,1983818979,810,811,811,810,10835
20231220,121200,1975038522,813,813,813,810,20541
20231220,121100,1958367927,813,813,813,813,1000
20231220,121000,1957554927,814,816,816,813,13955
20231220,120900,1946201968,816,816,816,816,1209
20231220,120800,1945215424,815,814,817,814,429
20231220,120700,1944865598,817,817,817,814,6119
20231220,120600,1939876445,817,818,818,817,1958
20231220,120500,1938276436,817,817,817,817,16
20231220,120400,1938263364,817,817,817,817,58
20231220,120300,1938215978,820,817,820,816,6145
20231220,120200,1933201651,816,821,821,816,60000
20231220,120100,1884205371,822,821,822,821,5738
20231220,120000,1879489171,821,820,821,820,1826
20231220,115900,1877990075,820,821,821,820,100
20231220,115800,1877908073,821,821,821,820,1906
20231220,115700,1876343347,819,821,821,819,1404
20231220,115600,1875190836,820,820,821,820,572
20231220,115500,1874721795,820,821,821,820,2261
20231220,115400,1872866987,821,820,821,820,2512
20231220,115300,1870807047,819,819,819,819,683
20231220,115200,1870247670,820,820,821,820,2329
20231220,115100,1868335692,821,820,821,820,3206
20231220,115000,1865706771,820,821,821,820,1501
20231220,114900,1864474951,821,820,821,820,1026
20231220,114800,1863633629,820,818,820,818,3480
20231220,114700,1860780264,819,820,820,818,1454
20231220,114600,1859588231,820,821,821,818,8871
20231220,114500,1852315496,821,818,821,818,2169
20231220,114400,1850537234,818,818,818,817,3031
20231220,114300,1848059876,818,818,818,817,2910
20231220,114200,1845681905,817,818,818,817,3570
20231220,114100,1842761864,818,817,819,817,4668
20231220,114000,1838945602,817,817,817,816,2160
20231220,113900,1837181129,817,815,817,815,37
20231220,113800,1837150932,815,815,815,815,290
20231220,113700,1836914582,814,814,814,814,0
20231220,113600,1836914582,814,818,821,814,29766
20231220,113500,1812581323,821,819,821,818,4587
20231220,113400,1808824057,819,819,819,819,551
20231220,113300,1808372788,819,817,819,817,1341
20231220,113200,1807274513,819,817,819,817,1004
20231220,113100,1806453037,816,815,817,815,2546
20231220,113000,1804375931,815,813,815,813,3656
20231220,112900,1801399530,813,819,819,812,45165
20231220,112800,1764548055,819,819,820,818,12471
20231220,112700,1754336905,820,823,823,820,17311
20231220,112600,1740128603,823,821,823,821,700
20231220,112500,1739552673,820,822,823,820,8404
20231220,112400,1732655598,822,822,822,822,10
20231220,112300,1732647378,822,824,825,822,6992
20231220,112200,1726891541,824,824,824,824,214
20231220,112100,1726715205,824,824,824,824,220
20231220,112000,1726533925,824,824,824,824,91
20231220,111900,1726458941,823,823,823,823,100
20231220,111800,1726376641,823,823,823,823,1
20231220,111700,1726375818,823,823,823,823,1
20231220,111600,1726374995,822,823,825,821,5930
20231220,111500,1721499807,823,823,823,823,361
20231220,111400,1721202704,823,822,823,822,66
20231220,111300,1721148391,821,821,821,821,2553
20231220,111200,1719052378,821,824,824,821,2045
20231220,111100,1717370608,823,823,823,823,525
20231220,111000,1716938533,822,822,822,822,0
20231220,110900,1716938533,822,823,823,822,788
20231220,110800,1716290787,824,824,824,824,2002
20231220,110700,1714641139,824,822,824,822,1420
20231220,110600,1713471899,821,823,824,819,4080
20231220,110500,1710119195,823,823,823,823,351
20231220,110400,1709830322,825,825,825,821,2011
20231220,110300,1708171287,826,826,826,826,12
20231220,110200,1708161375,827,825,827,825,7441
20231220,110100,1702016648,825,821,826,821,3617
20231220,110000,1699033204,826,822,826,822,7008
20231220,105900,1693250318,819,820,820,818,2489
20231220,105800,1691210882,822,822,823,820,4013
20231220,105700,1687914817,823,823,824,823,189
20231220,105600,1687759159,825,822,825,822,2741
20231220,105500,1685501860,821,822,822,820,140
20231220,105400,1685386840,819,819,820,819,3961
20231220,105300,1682142763,819,823,823,818,17996
20231220,105200,1667395453,823,823,823,821,4775
20231220,105100,1663471134,820,826,826,820,5960
20231220,105000,1658576102,823,827,828,823,6790
20231220,104900,1652982853,828,829,829,827,2752
20231220,104800,1650705817,830,828,830,828,5057
20231220,104700,1646511310,828,825,828,823,3399
20231220,104600,1643704190,822,824,825,822,2869
20231220,104500,1641342342,825,825,826,825,828
20231220,104400,1640658949,825,825,825,824,1265
20231220,104300,1639615878,825,826,826,825,1733
20231220,104200,1638185823,826,826,826,824,4627
20231220,104100,1634373105,826,825,826,824,1642
20231220,104000,1633018777,825,825,825,825,124
20231220,103900,1632916477,825,825,825,824,4
20231220,103800,1632913178,824,828,828,824,4490
20231220,103700,1629207176,830,825,830,825,5478
20231220,103600,1624671560,825,825,825,823,1225
20231220,103500,1623661114,825,822,825,822,3440
20231220,103400,1620830419,822,821,822,821,1716
20231220,103300,1619420146,821,822,822,821,279
20231220,103200,1619190987,822,819,822,819,227
20231220,103100,1619005008,819,822,822,819,4464
20231220,103000,1615345764,820,819,823,819,1616
20231220,102900,1614020407,815,814,815,812,28233
20231220,102800,1591016182,813,820,820,813,23326
20231220,102700,1571988844,821,822,823,816,20293
20231220,102600,1555353063,822,821,822,820,2286
20231220,102500,1553476481,821,824,824,818,10146
20231220,102400,1545155615,825,825,826,823,3761
20231220,102300,1542054950,826,825,826,824,4082
20231220,102200,1538687869,825,827,827,825,9601
20231220,102100,1530766283,827,830,830,826,15374
20231220,102000,1518047772,829,833,833,829,11592
20231220,101900,1508402582,833,829,834,829,12607
20231220,101800,1497907775,829,830,830,828,4636
20231220,101700,1494064375,830,829,830,828,4338
20231220,101600,1490465550,828,823,828,821,8147
20231220,101500,1483728069,823,823,824,818,16482
20231220,101400,1470213532,820,823,823,820,6432
20231220,101300,1464931681,823,829,830,820,25332
20231220,101200,1444084485,830,831,832,827,6806
20231220,101100,1438435774,830,827,830,826,12358
20231220,101000,1428199077,826,826,826,826,1555
20231220,100900,1426914647,824,825,828,822,10133
20231220,100800,1418566259,828,815,832,809,40099
20231220,100700,1385533563,818,821,822,810,29696
20231220,100600,1361265389,822,819,822,818,6938
20231220,100500,1355575389,819,812,825,810,26095
20231220,100400,1334258020,812,805,813,801,21920
20231220,100300,1316513293,801,800,805,795,76678
20231220,100200,1255218220,799,805,805,794,177301
20231220,100100,1113480293,804,811,817,804,51151
20231220,100000,1072114727,813,822,822,810,63237
20231220,095900,1020507971,823,838,839,822,39895
20231220,095800,987286359,839,842,847,838,23199
20231220,095700,967788779,842,840,847,840,22734
20231220,095600,948655362,840,847,847,840,46488
20231220,095500,909386751,850,851,853,845,12595
20231220,095400,898713574,851,852,852,845,2303
20231220,095300,896756751,852,853,860,843,43884
20231220,095200,859597419,853,851,853,847,19864
20231220,095100,842692141,852,849,861,849,23134
20231220,095000,822989511,850,859,859,844,67390
20231220,094900,765753044,859,858,876,846,87964
20231220,094800,690751710,858,874,874,845,66105
20231220,094700,633658476,874,881,882,870,30932
20231220,094600,606650731,877,880,882,877,14425
20231220,094500,593984225,880,880,880,880,818
20231220,094400,593264385,880,876,880,873,20748
20231220,094300,575107075,876,877,879,875,35912
20231220,094200,543602196,876,875,879,875,11892
20231220,094100,533190523,875,878,882,861,42726
20231220,094000,495918664,875,882,883,875,28441
20231220,093900,470895210,875,875,875,875,0
20231220,093800,470895210,875,887,892,875,54454
20231220,093700,423086583,892,892,893,885,11256
20231220,093600,413083008,892,893,893,889,3083
20231220,093500,410335645,892,892,894,887,6318
20231220,093400,404703506,893,896,896,889,15121
20231220,093300,391223490,897,900,900,895,36763
20231220,093200,358227773,900,911,911,898,111555
20231220,093100,257756930,910,910,910,908,11241
20231220,093000,247534380,909,910,913,908,15056
20231220,092900,233858891,910,911,914,908,10967
20231220,092800,223876834,911,925,925,910,25118
20231220,092700,200878797,925,928,928,921,1357
20231220,092600,199622059,928,929,929,928,165
20231220,092500,199468817,929,924,929,918,10249
20231220,092400,190038179,924,922,924,919,13452
20231220,092300,177663557,926,925,926,921,6647
20231220,092200,171533772,925,928,928,923,4081
20231220,092100,167752223,929,924,930,923,3986
20231220,092000,164066701,924,930,930,924,5129
20231220,091900,159321897,930,931,935,930,2552
20231220,091800,156940579,931,940,940,925,10807
20231220,091700,146929413,940,938,940,931,456
20231220,091600,146504657,935,934,935,933,351
20231220,091500,146176839,934,937,937,934,9021
20231220,091400,137725760,937,930,937,927,1629
20231220,091300,136201463,927,934,938,927,2473
20231220,091200,133902426,930,931,934,930,24209
20231220,091100,111383990,931,933,933,924,18422
20231220,091000,94328013,933,938,940,928,16030
20231220,090900,79441494,936,933,936,927,11500
20231220,090800,68734209,933,943,943,930,16399
20231220,090700,53419394,944,950,950,941,8921
20231220,090600,44991919,951,952,955,951,1376
20231220,090500,43681810,956,956,956,950,5133
20231220,090400,38794794,954,954,954,954,3
20231220,090300,38791932,951,959,962,950,7131
20231220,090200,31980247,959,942,959,941,7483
20231220,090100,24851852,940,972,972,930,11253
20231220,090000,14081020,972,972,974,972,14486