KissMeData/225430/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,204000,89567078,990,990,990,990,1133
20231214,203900,89567078,990,990,990,990,0
20231214,203800,89567078,990,990,990,990,0
20231214,203700,89567078,990,990,990,990,0
20231214,203600,89567078,990,990,990,990,0
20231214,203500,89567078,990,990,990,990,0
20231214,203400,89567078,990,990,990,990,0
20231214,203300,89567078,990,990,990,990,0
20231214,203200,89567078,990,990,990,990,0
20231214,203100,89567078,990,990,990,990,0
20231214,203000,89567078,990,990,990,990,0
20231214,202900,89567078,990,990,990,990,0
20231214,202800,89567078,990,990,990,990,0
20231214,202700,89567078,990,990,990,990,0
20231214,202600,89567078,990,990,990,990,0
20231214,202500,89567078,990,990,990,990,0
20231214,202400,89567078,990,990,990,990,0
20231214,202300,89567078,990,990,990,990,0
20231214,202200,89567078,990,990,990,990,0
20231214,202100,89567078,990,990,990,990,0
20231214,202000,89567078,990,990,990,990,0
20231214,201900,89567078,990,990,990,990,0
20231214,201800,89567078,990,990,990,990,0
20231214,201700,89567078,990,990,990,990,0
20231214,201600,89567078,990,990,990,990,0
20231214,201500,89567078,990,990,990,990,0
20231214,201400,89567078,990,990,990,990,0
20231214,201300,89567078,990,990,990,990,0
20231214,201200,89567078,990,990,990,990,0
20231214,201100,89567078,990,990,990,990,0
20231214,201000,89567078,990,990,990,990,1133
20231214,200900,89567078,990,990,990,990,0
20231214,200800,89567078,990,990,990,990,0
20231214,200700,89567078,990,990,990,990,0
20231214,200600,89567078,990,990,990,990,0
20231214,200500,89567078,990,990,990,990,0
20231214,200400,89567078,990,990,990,990,0
20231214,200300,89567078,990,990,990,990,0
20231214,200200,89567078,990,990,990,990,0
20231214,200100,89567078,990,990,990,990,0
20231214,200000,89567078,990,990,990,990,0
20231214,195900,89567078,990,990,990,990,0
20231214,195800,89567078,990,990,990,990,0
20231214,195700,89567078,990,990,990,990,0
20231214,195600,89567078,990,990,990,990,0
20231214,195500,89567078,990,990,990,990,0
20231214,195400,89567078,990,990,990,990,0
20231214,195300,89567078,990,990,990,990,0
20231214,195200,89567078,990,990,990,990,0
20231214,195100,89567078,990,990,990,990,0
20231214,195000,89567078,990,990,990,990,0
20231214,194900,89567078,990,990,990,990,0
20231214,194800,89567078,990,990,990,990,0
20231214,194700,89567078,990,990,990,990,0
20231214,194600,89567078,990,990,990,990,0
20231214,194500,89567078,990,990,990,990,0
20231214,194400,89567078,990,990,990,990,0
20231214,194300,89567078,990,990,990,990,0
20231214,194200,89567078,990,990,990,990,0
20231214,194100,89567078,990,990,990,990,0
20231214,194000,89567078,990,990,990,990,1133
20231214,193900,89567078,990,990,990,990,0
20231214,193800,89567078,990,990,990,990,0
20231214,193700,89567078,990,990,990,990,0
20231214,193600,89567078,990,990,990,990,0
20231214,193500,89567078,990,990,990,990,0
20231214,193400,89567078,990,990,990,990,0
20231214,193300,89567078,990,990,990,990,0
20231214,193200,89567078,990,990,990,990,0
20231214,193100,89567078,990,990,990,990,0
20231214,193000,89567078,990,990,990,990,0
20231214,192900,89567078,990,990,990,990,0
20231214,192800,89567078,990,990,990,990,0
20231214,192700,89567078,990,990,990,990,0
20231214,192600,89567078,990,990,990,990,0
20231214,192500,89567078,990,990,990,990,0
20231214,192400,89567078,990,990,990,990,0
20231214,192300,89567078,990,990,990,990,0
20231214,192200,89567078,990,990,990,990,0
20231214,192100,89567078,990,990,990,990,0
20231214,192000,89567078,990,990,990,990,0
20231214,191900,89567078,990,990,990,990,0
20231214,191800,89567078,990,990,990,990,0
20231214,191700,89567078,990,990,990,990,0
20231214,191600,89567078,990,990,990,990,0
20231214,191500,89567078,990,990,990,990,0
20231214,191400,89567078,990,990,990,990,0
20231214,191300,89567078,990,990,990,990,0
20231214,191200,89567078,990,990,990,990,0
20231214,191100,89567078,990,990,990,990,0
20231214,191000,89567078,990,990,990,990,1133
20231214,190900,89567078,990,990,990,990,0
20231214,190800,89567078,990,990,990,990,0
20231214,190700,89567078,990,990,990,990,0
20231214,190600,89567078,990,990,990,990,0
20231214,190500,89567078,990,990,990,990,0
20231214,190400,89567078,990,990,990,990,0
20231214,190300,89567078,990,990,990,990,0
20231214,190200,89567078,990,990,990,990,0
20231214,190100,89567078,990,990,990,990,0
20231214,190000,89567078,990,990,990,990,0
20231214,185900,89567078,990,990,990,990,0
20231214,185800,89567078,990,990,990,990,0
20231214,185700,89567078,990,990,990,990,0
20231214,185600,89567078,990,990,990,990,0
20231214,185500,89567078,990,990,990,990,0
20231214,185400,89567078,990,990,990,990,0
20231214,185300,89567078,990,990,990,990,0
20231214,185200,89567078,990,990,990,990,0
20231214,185100,89567078,990,990,990,990,0
20231214,185000,89567078,990,990,990,990,0
20231214,184900,89567078,990,990,990,990,0
20231214,184800,89567078,990,990,990,990,0
20231214,184700,89567078,990,990,990,990,0
20231214,184600,89567078,990,990,990,990,0
20231214,184500,89567078,990,990,990,990,0
20231214,184400,89567078,990,990,990,990,0
20231214,184300,89567078,990,990,990,990,0
20231214,184200,89567078,990,990,990,990,0
20231214,184100,89567078,990,990,990,990,0
20231214,184000,89567078,990,990,990,990,1133
20231214,183900,89567078,990,990,990,990,0
20231214,183800,89567078,990,990,990,990,0
20231214,183700,89567078,990,990,990,990,0
20231214,183600,89567078,990,990,990,990,0
20231214,183500,89567078,990,990,990,990,0
20231214,183400,89567078,990,990,990,990,0
20231214,183300,89567078,990,990,990,990,0
20231214,183200,89567078,990,990,990,990,0
20231214,183100,89567078,990,990,990,990,0
20231214,183000,89567078,990,990,990,990,0
20231214,182900,89567078,990,990,990,990,0
20231214,182800,89567078,990,990,990,990,0
20231214,182700,89567078,990,990,990,990,0
20231214,182600,89567078,990,990,990,990,0
20231214,182500,89567078,990,990,990,990,0
20231214,182400,89567078,990,990,990,990,0
20231214,182300,89567078,990,990,990,990,0
20231214,182200,89567078,990,990,990,990,0
20231214,182100,89567078,990,990,990,990,0
20231214,182000,89567078,990,990,990,990,0
20231214,181900,89567078,990,990,990,990,0
20231214,181800,89567078,990,990,990,990,0
20231214,181700,89567078,990,990,990,990,0
20231214,181600,89567078,990,990,990,990,0
20231214,181500,89567078,990,990,990,990,0
20231214,181400,89567078,990,990,990,990,0
20231214,181300,89567078,990,990,990,990,0
20231214,181200,89567078,990,990,990,990,0
20231214,181100,89567078,990,990,990,990,0
20231214,181000,89567078,990,990,990,990,1133
20231214,180900,89567078,990,990,990,990,0
20231214,180800,89567078,990,990,990,990,0
20231214,180700,89567078,990,990,990,990,0
20231214,180600,89567078,990,990,990,990,0
20231214,180500,89567078,990,990,990,990,0
20231214,180400,89567078,990,990,990,990,0
20231214,180300,89567078,990,990,990,990,0
20231214,180200,89567078,990,990,990,990,0
20231214,180100,89567078,990,990,990,990,0
20231214,180000,89567078,990,990,990,990,0
20231214,175900,89567078,990,990,990,990,0
20231214,175800,89567078,990,990,990,990,0
20231214,175700,89567078,990,990,990,990,0
20231214,175600,89567078,990,990,990,990,0
20231214,175500,89567078,990,990,990,990,0
20231214,175400,89567078,990,990,990,990,0
20231214,175300,89567078,990,990,990,990,0
20231214,175200,89567078,990,990,990,990,0
20231214,175100,89567078,990,990,990,990,0
20231214,175000,89567078,990,990,990,990,0
20231214,174900,89567078,990,990,990,990,0
20231214,174800,89567078,990,990,990,990,0
20231214,174700,89567078,990,990,990,990,0
20231214,174600,89567078,990,990,990,990,0
20231214,174500,89567078,990,990,990,990,0
20231214,174400,89567078,990,990,990,990,0
20231214,174300,89567078,990,990,990,990,0
20231214,174200,89567078,990,990,990,990,0
20231214,174100,89567078,990,990,990,990,0
20231214,174000,89567078,990,990,990,990,1133
20231214,173900,89567078,990,990,990,990,0
20231214,173800,89567078,990,990,990,990,0
20231214,173700,89567078,990,990,990,990,0
20231214,173600,89567078,990,990,990,990,0
20231214,173500,89567078,990,990,990,990,0
20231214,173400,89567078,990,990,990,990,0
20231214,173300,89567078,990,990,990,990,0
20231214,173200,89567078,990,990,990,990,0
20231214,173100,89567078,990,990,990,990,0
20231214,173000,89567078,990,990,990,990,0
20231214,172900,89567078,990,990,990,990,0
20231214,172800,89567078,990,990,990,990,0
20231214,172700,89567078,990,990,990,990,0
20231214,172600,89567078,990,990,990,990,0
20231214,172500,89567078,990,990,990,990,0
20231214,172400,89567078,990,990,990,990,0
20231214,172300,89567078,990,990,990,990,0
20231214,172200,89567078,990,990,990,990,0
20231214,172100,89567078,990,990,990,990,0
20231214,172000,89567078,990,990,990,990,0
20231214,171900,89567078,990,990,990,990,0
20231214,171800,89567078,990,990,990,990,0
20231214,171700,89567078,990,990,990,990,0
20231214,171600,89567078,990,990,990,990,0
20231214,171500,89567078,990,990,990,990,0
20231214,171400,89567078,990,990,990,990,0
20231214,171300,89567078,990,990,990,990,0
20231214,171200,89567078,990,990,990,990,0
20231214,171100,89567078,990,990,990,990,0
20231214,171000,89567078,990,990,990,990,1133
20231214,170900,89567078,990,990,990,990,0
20231214,170800,89567078,990,990,990,990,0
20231214,170700,89567078,990,990,990,990,0
20231214,170600,89567078,990,990,990,990,0
20231214,170500,89567078,990,990,990,990,0
20231214,170400,89567078,990,990,990,990,0
20231214,170300,89567078,990,990,990,990,0
20231214,170200,89567078,990,990,990,990,0
20231214,170100,89567078,990,990,990,990,0
20231214,170000,89567078,990,990,990,990,0
20231214,165900,89567078,990,990,990,990,0
20231214,165800,89567078,990,990,990,990,0
20231214,165700,89567078,990,990,990,990,0
20231214,165600,89567078,990,990,990,990,0
20231214,165500,89567078,990,990,990,990,0
20231214,165400,89567078,990,990,990,990,0
20231214,165300,89567078,990,990,990,990,0
20231214,165200,89567078,990,990,990,990,0
20231214,165100,89567078,990,990,990,990,0
20231214,165000,89567078,990,990,990,990,0
20231214,164900,89567078,990,990,990,990,0
20231214,164800,89567078,990,990,990,990,0
20231214,164700,89567078,990,990,990,990,0
20231214,164600,89567078,990,990,990,990,0
20231214,164500,89567078,990,990,990,990,0
20231214,164400,89567078,990,990,990,990,0
20231214,164300,89567078,990,990,990,990,0
20231214,164200,89567078,990,990,990,990,0
20231214,164100,89567078,990,990,990,990,0
20231214,164000,89567078,990,990,990,990,1133
20231214,163900,89567078,990,990,990,990,0
20231214,163800,89567078,990,990,990,990,0
20231214,163700,89567078,990,990,990,990,0
20231214,163600,89567078,990,990,990,990,0
20231214,163500,89567078,990,990,990,990,0
20231214,163400,89567078,990,990,990,990,0
20231214,163300,89567078,990,990,990,990,0
20231214,163200,89567078,990,990,990,990,0
20231214,163100,89567078,990,990,990,990,0
20231214,163000,89567078,990,990,990,990,0
20231214,162900,89567078,990,990,990,990,0
20231214,162800,89567078,990,990,990,990,0
20231214,162700,89567078,990,990,990,990,0
20231214,162600,89567078,990,990,990,990,0
20231214,162500,89567078,990,990,990,990,0
20231214,162400,89567078,990,990,990,990,0
20231214,162300,89567078,990,990,990,990,0
20231214,162200,89567078,990,990,990,990,0
20231214,162100,89567078,990,990,990,990,0
20231214,162000,89567078,990,990,990,990,0
20231214,161900,89567078,990,990,990,990,0
20231214,161800,89567078,990,990,990,990,0
20231214,161700,89567078,990,990,990,990,0
20231214,161600,89567078,990,990,990,990,0
20231214,161500,89567078,990,990,990,990,0
20231214,161400,89567078,990,990,990,990,0
20231214,161300,89567078,990,990,990,990,0
20231214,161200,89567078,990,990,990,990,0
20231214,161100,89567078,990,990,990,990,0
20231214,161000,89567078,990,990,990,990,1133
20231214,160900,89567078,990,990,990,990,0
20231214,160800,89567078,990,990,990,990,0
20231214,160700,89567078,990,990,990,990,0
20231214,160600,89567078,990,990,990,990,0
20231214,160500,89567078,990,990,990,990,0
20231214,160400,89567078,990,990,990,990,0
20231214,160300,89567078,990,990,990,990,0
20231214,160200,89567078,990,990,990,990,0
20231214,160100,89567078,990,990,990,990,0
20231214,160000,89567078,990,990,990,990,0
20231214,155900,89567078,990,990,990,990,0
20231214,155800,89567078,990,990,990,990,0
20231214,155700,89567078,990,990,990,990,0
20231214,155600,89567078,990,990,990,990,0
20231214,155500,89567078,990,990,990,990,0
20231214,155400,89567078,990,990,990,990,0
20231214,155300,89567078,990,990,990,990,0
20231214,155200,89567078,990,990,990,990,0
20231214,155100,89567078,990,990,990,990,0
20231214,155000,89567078,990,990,990,990,0
20231214,154900,89567078,990,990,990,990,0
20231214,154800,89567078,990,990,990,990,0
20231214,154700,89567078,990,990,990,990,0
20231214,154600,89567078,990,990,990,990,0
20231214,154500,89567078,990,990,990,990,0
20231214,154400,89567078,990,990,990,990,0
20231214,154300,89567078,990,990,990,990,0
20231214,154200,89567078,990,990,990,990,0
20231214,154100,89567078,990,990,990,990,0
20231214,154000,89567078,990,990,990,990,1133
20231214,153900,89567078,990,990,990,990,0
20231214,153800,89567078,990,990,990,990,0
20231214,153700,89567078,990,990,990,990,0
20231214,153600,89567078,990,990,990,990,0
20231214,153500,89567078,990,990,990,990,0
20231214,153400,89567078,990,990,990,990,0
20231214,153300,89567078,990,990,990,990,0
20231214,153200,89567078,990,990,990,990,0
20231214,153100,89567078,990,990,990,990,0
20231214,153000,89567078,990,990,990,990,1133
20231214,152900,88445408,990,990,990,990,0
20231214,152800,88445408,990,990,990,990,0
20231214,152700,88445408,990,990,990,990,0
20231214,152600,88445408,990,990,990,990,0
20231214,152500,88445408,990,990,990,990,0
20231214,152400,88445408,990,990,990,990,0
20231214,152300,88445408,990,990,990,990,0
20231214,152200,88445408,990,990,990,990,0
20231214,152100,88445408,990,990,990,990,0
20231214,152000,88445408,990,990,990,990,0
20231214,151900,88445408,990,990,990,990,0
20231214,151800,88445408,990,990,990,990,0
20231214,151700,88445408,990,990,990,990,0
20231214,151600,88445408,990,990,990,990,0
20231214,151500,88445408,990,990,990,990,0
20231214,151400,88445408,990,990,990,990,50
20231214,151300,88395908,990,990,990,990,0
20231214,151200,88395908,990,990,990,990,1
20231214,151100,88394918,995,995,995,995,0
20231214,151000,88394918,995,995,995,995,0
20231214,150900,88394918,995,995,995,995,0
20231214,150800,88394918,995,995,995,995,0
20231214,150700,88394918,995,995,995,995,0
20231214,150600,88394918,995,995,995,995,0
20231214,150500,88394918,995,995,995,995,1
20231214,150400,88393923,990,990,990,990,2525
20231214,150300,85894173,990,990,990,990,10252
20231214,150200,75744693,991,991,991,991,1564
20231214,150100,74194769,991,995,995,991,14
20231214,150000,74180891,991,991,991,991,0
20231214,145900,74180891,991,991,991,991,100
20231214,145800,74081791,991,991,991,991,0
20231214,145700,74081791,991,991,991,991,0
20231214,145600,74081791,991,991,991,991,0
20231214,145500,74081791,991,991,991,991,0
20231214,145400,74081791,991,991,991,991,209
20231214,145300,73874672,995,995,995,995,0
20231214,145200,73874672,995,995,995,995,0
20231214,145100,73874672,995,995,995,995,1
20231214,145000,73873677,991,991,991,991,0
20231214,144900,73873677,991,991,991,991,9208
20231214,144800,64748549,991,991,991,991,0
20231214,144700,64748549,991,991,991,991,0
20231214,144600,64748549,991,991,991,991,100
20231214,144500,64649449,991,991,991,991,0
20231214,144400,64649449,991,991,991,991,0
20231214,144300,64649449,991,991,991,991,211
20231214,144200,64440348,994,994,994,994,0
20231214,144100,64440348,994,994,994,994,1
20231214,144000,64439354,994,994,994,994,0
20231214,143900,64439354,994,994,994,994,0
20231214,143800,64439354,994,994,994,994,0
20231214,143700,64439354,994,994,994,994,0
20231214,143600,64439354,994,994,994,994,0
20231214,143500,64439354,994,994,994,994,0
20231214,143400,64439354,994,994,994,994,0
20231214,143300,64439354,994,994,994,994,0
20231214,143200,64439354,994,994,994,994,0
20231214,143100,64439354,994,994,994,994,1
20231214,143000,64438360,994,994,994,994,0
20231214,142900,64438360,994,994,994,994,0
20231214,142800,64438360,994,994,994,994,0
20231214,142700,64438360,994,994,994,994,0
20231214,142600,64438360,994,994,994,994,0
20231214,142500,64438360,994,994,994,994,0
20231214,142400,64438360,994,994,994,994,0
20231214,142300,64438360,994,994,994,994,0
20231214,142200,64438360,994,994,994,994,0
20231214,142100,64438360,994,994,994,994,1
20231214,142000,64437366,991,991,991,991,0
20231214,141900,64437366,991,991,991,991,1274
20231214,141800,63174832,992,992,992,992,0
20231214,141700,63174832,992,992,992,992,10
20231214,141600,63164912,994,994,994,994,0
20231214,141500,63164912,994,994,994,994,0
20231214,141400,63164912,994,994,994,994,0
20231214,141300,63164912,994,994,994,994,0
20231214,141200,63164912,994,994,994,994,0
20231214,141100,63164912,994,994,994,994,1
20231214,141000,63163918,992,992,992,992,98
20231214,140900,63066702,994,994,994,994,0
20231214,140800,63066702,994,994,994,994,1
20231214,140700,63065708,994,994,994,994,0
20231214,140600,63065708,994,994,994,994,103
20231214,140500,62963326,994,994,994,994,0
20231214,140400,62963326,994,994,994,994,304
20231214,140300,62661150,994,994,994,994,0
20231214,140200,62661150,994,994,994,994,0
20231214,140100,62661150,994,994,994,994,1
20231214,140000,62660156,994,994,994,994,0
20231214,135900,62660156,994,994,994,994,0
20231214,135800,62660156,994,994,994,994,0
20231214,135700,62660156,994,994,994,994,0
20231214,135600,62660156,994,994,994,994,0
20231214,135500,62660156,994,994,994,994,0
20231214,135400,62660156,994,994,994,994,0
20231214,135300,62660156,994,994,994,994,0
20231214,135200,62660156,994,994,994,994,0
20231214,135100,62660156,994,994,994,994,1
20231214,135000,62659162,992,992,992,992,0
20231214,134900,62659162,992,992,992,992,0
20231214,134800,62659162,992,992,992,992,0
20231214,134700,62659162,992,992,992,992,0
20231214,134600,62659162,992,992,992,992,0
20231214,134500,62659162,992,992,992,992,0
20231214,134400,62659162,992,992,992,992,2
20231214,134300,62657178,994,994,994,994,0
20231214,134200,62657178,994,994,994,994,0
20231214,134100,62657178,994,994,994,994,1
20231214,134000,62656184,994,994,994,994,0
20231214,133900,62656184,994,994,994,994,0
20231214,133800,62656184,994,994,994,994,0
20231214,133700,62656184,994,994,994,994,0
20231214,133600,62656184,994,994,994,994,0
20231214,133500,62656184,994,994,994,994,0
20231214,133400,62656184,994,994,994,994,0
20231214,133300,62656184,994,994,994,994,0
20231214,133200,62656184,994,994,994,994,0
20231214,133100,62656184,994,994,994,994,1
20231214,133000,62655190,992,992,992,992,2263
20231214,132900,60410294,992,992,992,992,0
20231214,132800,60410294,992,992,992,992,0
20231214,132700,60410294,992,992,992,992,120
20231214,132600,60291254,992,992,992,992,1
20231214,132500,60290262,994,994,994,994,0
20231214,132400,60290262,994,994,994,994,0
20231214,132300,60290262,994,994,994,994,0
20231214,132200,60290262,994,994,994,994,0
20231214,132100,60290262,994,994,994,994,1
20231214,132000,60289268,994,994,994,994,0
20231214,131900,60289268,994,994,994,994,0
20231214,131800,60289268,994,994,994,994,0
20231214,131700,60289268,994,994,994,994,0
20231214,131600,60289268,994,994,994,994,0
20231214,131500,60289268,994,994,994,994,0
20231214,131400,60289268,994,994,994,994,0
20231214,131300,60289268,994,994,994,994,0
20231214,131200,60289268,994,994,994,994,0
20231214,131100,60289268,994,994,994,994,1
20231214,131000,60288274,995,995,995,995,0
20231214,130900,60288274,995,995,995,995,0
20231214,130800,60288274,995,995,995,995,0
20231214,130700,60288274,995,995,995,995,0
20231214,130600,60288274,995,995,995,995,0
20231214,130500,60288274,995,995,995,995,0
20231214,130400,60288274,995,995,995,995,0
20231214,130300,60288274,995,995,995,995,0
20231214,130200,60288274,995,995,995,995,0
20231214,130100,60288274,995,995,995,995,1
20231214,130000,60287279,995,995,995,995,0
20231214,125900,60287279,995,995,995,995,0
20231214,125800,60287279,995,995,995,995,0
20231214,125700,60287279,995,995,995,995,0
20231214,125600,60287279,995,995,995,995,0
20231214,125500,60287279,995,995,995,995,0
20231214,125400,60287279,995,995,995,995,0
20231214,125300,60287279,995,994,995,994,1000
20231214,125200,59292792,994,994,994,994,2
20231214,125100,59290804,994,994,994,994,1
20231214,125000,59289810,994,994,994,994,0
20231214,124900,59289810,994,994,994,994,0
20231214,124800,59289810,994,994,994,994,0
20231214,124700,59289810,994,994,994,994,400
20231214,124600,58892210,994,994,994,994,0
20231214,124500,58892210,994,994,994,994,0
20231214,124400,58892210,994,994,994,994,0
20231214,124300,58892210,994,994,994,994,0
20231214,124200,58892210,994,994,994,994,0
20231214,124100,58892210,994,994,994,994,1
20231214,124000,58891216,994,994,994,994,0
20231214,123900,58891216,994,994,994,994,0
20231214,123800,58891216,994,994,994,994,0
20231214,123700,58891216,994,994,994,994,1
20231214,123600,58890222,990,990,990,990,0
20231214,123500,58890222,990,990,990,990,0
20231214,123400,58890222,990,990,990,990,0
20231214,123300,58890222,990,990,990,990,0
20231214,123200,58890222,990,990,990,990,0
20231214,123100,58890222,990,994,994,990,2202
20231214,123000,56710238,994,994,994,994,0
20231214,122900,56710238,994,994,994,994,0
20231214,122800,56710238,994,994,994,994,0
20231214,122700,56710238,994,994,994,994,0
20231214,122600,56710238,994,994,994,994,0
20231214,122500,56710238,994,994,994,994,0
20231214,122400,56710238,994,994,994,994,0
20231214,122300,56710238,994,994,994,994,0
20231214,122200,56710238,994,994,994,994,0
20231214,122100,56710238,994,994,994,994,1
20231214,122000,56709244,990,990,990,990,364
20231214,121900,56348884,994,994,994,994,0
20231214,121800,56348884,994,994,994,994,0
20231214,121700,56348884,994,994,994,994,0
20231214,121600,56348884,994,994,994,994,1
20231214,121500,56347890,990,990,990,990,3
20231214,121400,56344920,990,990,990,990,0
20231214,121300,56344920,990,991,991,990,507
20231214,121200,55842886,994,994,994,994,0
20231214,121100,55842886,994,994,994,994,21
20231214,121000,55822012,994,994,994,994,0
20231214,120900,55822012,994,994,994,994,0
20231214,120800,55822012,994,994,994,994,0
20231214,120700,55822012,994,994,994,994,1
20231214,120600,55821018,993,993,993,993,0
20231214,120500,55821018,993,993,993,993,0
20231214,120400,55821018,993,993,993,993,0
20231214,120300,55821018,993,993,993,993,0
20231214,120200,55821018,993,993,993,993,1
20231214,120100,55820025,994,994,994,994,1
20231214,120000,55819031,994,993,994,993,55
20231214,115900,55764362,994,994,994,994,0
20231214,115800,55764362,994,994,994,994,0
20231214,115700,55764362,994,994,994,994,0
20231214,115600,55764362,994,994,994,994,0
20231214,115500,55764362,994,994,994,994,0
20231214,115400,55764362,994,994,994,994,0
20231214,115300,55764362,994,994,994,994,0
20231214,115200,55764362,994,994,994,994,0
20231214,115100,55764362,994,994,994,994,1
20231214,115000,55763368,990,990,990,990,0
20231214,114900,55763368,990,992,992,990,12000
20231214,114800,43873693,994,994,994,994,0
20231214,114700,43873693,994,994,994,994,0
20231214,114600,43873693,994,994,994,994,0
20231214,114500,43873693,994,994,994,994,0
20231214,114400,43873693,994,994,994,994,0
20231214,114300,43873693,994,994,994,994,0
20231214,114200,43873693,994,994,994,994,0
20231214,114100,43873693,994,994,994,994,1
20231214,114000,43872699,995,995,995,995,0
20231214,113900,43872699,995,995,995,995,0
20231214,113800,43872699,995,995,995,995,0
20231214,113700,43872699,995,995,995,995,2
20231214,113600,43870709,995,995,995,995,12
20231214,113500,43858769,993,993,993,993,0
20231214,113400,43858769,993,993,993,993,0
20231214,113300,43858769,993,993,993,993,0
20231214,113200,43858769,993,993,993,993,40
20231214,113100,43819049,994,995,995,994,10
20231214,113000,43809108,994,994,994,994,0
20231214,112900,43809108,994,994,994,994,0
20231214,112800,43809108,994,994,994,994,0
20231214,112700,43809108,994,994,994,994,0
20231214,112600,43809108,994,994,994,994,0
20231214,112500,43809108,994,994,994,994,0
20231214,112400,43809108,994,994,994,994,1
20231214,112300,43808114,994,994,994,994,0
20231214,112200,43808114,994,994,994,994,10
20231214,112100,43798174,994,994,994,994,1
20231214,112000,43797180,993,993,993,993,0
20231214,111900,43797180,993,993,993,993,0
20231214,111800,43797180,993,993,993,993,0
20231214,111700,43797180,993,993,993,993,0
20231214,111600,43797180,993,993,993,993,0
20231214,111500,43797180,993,993,993,993,0
20231214,111400,43797180,993,993,993,993,0
20231214,111300,43797180,993,993,993,993,460
20231214,111200,43340400,993,993,993,993,0
20231214,111100,43340400,993,993,993,993,1
20231214,111000,43339407,992,992,992,992,40
20231214,110900,43299727,993,993,993,993,0
20231214,110800,43299727,993,993,993,993,0
20231214,110700,43299727,993,993,993,993,0
20231214,110600,43299727,993,993,993,993,61
20231214,110500,43239154,993,993,993,993,0
20231214,110400,43239154,993,993,993,993,1
20231214,110300,43238161,993,993,993,993,0
20231214,110200,43238161,993,993,993,993,0
20231214,110100,43238161,993,993,993,993,1
20231214,110000,43237168,992,992,992,992,0
20231214,105900,43237168,992,992,992,992,0
20231214,105800,43237168,992,992,992,992,10
20231214,105700,43227248,993,993,993,993,0
20231214,105600,43227248,993,993,993,993,31
20231214,105500,43196465,993,993,993,993,0
20231214,105400,43196465,993,993,993,993,0
20231214,105300,43196465,993,993,993,993,0
20231214,105200,43196465,993,993,993,993,0
20231214,105100,43196465,993,993,993,993,1
20231214,105000,43195472,991,991,991,991,40
20231214,104900,43155832,992,992,992,992,0
20231214,104800,43155832,992,992,992,992,0
20231214,104700,43155832,992,992,992,992,0
20231214,104600,43155832,992,992,992,992,0
20231214,104500,43155832,992,992,992,992,160
20231214,104400,42997112,993,993,993,993,0
20231214,104300,42997112,993,993,993,993,0
20231214,104200,42997112,993,993,993,993,0
20231214,104100,42997112,993,993,993,993,1
20231214,104000,42996119,993,993,993,993,0
20231214,103900,42996119,993,993,993,993,6
20231214,103800,42990161,993,993,993,993,0
20231214,103700,42990161,993,993,993,993,0
20231214,103600,42990161,993,993,993,993,0
20231214,103500,42990161,993,993,993,993,0
20231214,103400,42990161,993,993,993,993,0
20231214,103300,42990161,993,993,993,993,0
20231214,103200,42990161,993,993,993,993,0
20231214,103100,42990161,993,993,993,993,1
20231214,103000,42989168,993,993,993,993,0
20231214,102900,42989168,993,993,993,993,0
20231214,102800,42989168,993,993,993,993,0
20231214,102700,42989168,993,993,993,993,0
20231214,102600,42989168,993,993,993,993,0
20231214,102500,42989168,993,993,993,993,0
20231214,102400,42989168,993,993,993,993,0
20231214,102300,42989168,993,993,993,993,0
20231214,102200,42989168,993,993,993,993,0
20231214,102100,42989168,993,993,993,993,20
20231214,102000,42969308,989,989,989,989,0
20231214,101900,42969308,989,989,989,989,0
20231214,101800,42969308,989,989,989,989,0
20231214,101700,42969308,989,989,989,989,0
20231214,101600,42969308,989,989,989,989,1
20231214,101500,42968319,989,989,989,989,0
20231214,101400,42968319,989,989,989,989,0
20231214,101300,42968319,989,989,989,989,987
20231214,101200,41992176,990,990,990,990,156
20231214,101100,41837736,993,993,993,993,1
20231214,101000,41836743,990,990,990,990,3
20231214,100900,41833773,990,990,990,990,0
20231214,100800,41833773,990,990,990,990,0
20231214,100700,41833773,990,990,990,990,0
20231214,100600,41833773,990,990,990,990,0
20231214,100500,41833773,990,990,990,990,0
20231214,100400,41833773,990,990,990,990,1000
20231214,100300,40843773,991,991,991,991,100
20231214,100200,40744673,993,993,993,993,1
20231214,100100,40743680,993,993,993,993,1
20231214,100000,40742687,991,991,991,991,0
20231214,095900,40742687,991,991,991,991,1086
20231214,095800,39666461,991,991,991,991,103
20231214,095700,39564388,991,991,991,991,0
20231214,095600,39564388,991,991,991,991,35
20231214,095500,39529703,991,991,991,991,0
20231214,095400,39529703,991,991,991,991,0
20231214,095300,39529703,991,991,991,991,0
20231214,095200,39529703,991,991,991,991,1000
20231214,095100,38538703,991,991,991,991,1
20231214,095000,38537712,990,990,990,990,185
20231214,094900,38354562,991,991,991,991,0
20231214,094800,38354562,991,991,991,991,0
20231214,094700,38354562,991,991,991,991,0
20231214,094600,38354562,991,991,991,991,0
20231214,094500,38354562,991,991,991,991,10
20231214,094400,38344652,990,989,990,989,815
20231214,094300,37537818,988,988,988,988,340
20231214,094200,37201898,989,989,989,989,20
20231214,094100,37182118,989,989,989,989,6
20231214,094000,37176184,989,989,989,989,500
20231214,093900,36681684,989,989,989,989,5
20231214,093800,36676739,989,989,989,989,142
20231214,093700,36536301,989,989,989,989,30
20231214,093600,36506631,988,988,988,988,205
20231214,093500,36304091,988,988,988,988,0
20231214,093400,36304091,988,988,988,988,0
20231214,093300,36304091,988,988,988,988,0
20231214,093200,36304091,988,988,988,988,300
20231214,093100,36007691,988,989,989,988,120
20231214,093000,35889130,989,989,989,989,80
20231214,092900,35810010,987,987,987,987,1
20231214,092800,35809023,988,988,988,988,100
20231214,092700,35710223,987,987,987,987,76
20231214,092600,35635211,988,990,990,988,400
20231214,092500,35239411,991,991,991,991,1
20231214,092400,35238420,986,991,991,986,7500
20231214,092300,27828623,992,992,992,992,1
20231214,092200,27827631,992,992,992,992,0
20231214,092100,27827631,992,992,992,992,1
20231214,092000,27826639,992,992,992,992,0
20231214,091900,27826639,992,992,992,992,0
20231214,091800,27826639,992,992,992,992,54
20231214,091700,27773071,994,994,994,994,0
20231214,091600,27773071,994,994,994,994,0
20231214,091500,27773071,994,994,994,994,0
20231214,091400,27773071,994,994,994,994,0
20231214,091300,27773071,994,994,994,994,558
20231214,091200,27218419,995,995,995,995,90
20231214,091100,27128869,995,995,995,995,1
20231214,091000,27127874,994,994,994,994,0
20231214,090900,27127874,994,995,995,994,757
20231214,090800,26375346,995,994,995,994,218
20231214,090700,26158649,996,991,996,991,96
20231214,090600,26063433,994,994,994,994,10
20231214,090500,26053493,988,987,988,987,6135
20231214,090400,19998024,987,996,996,987,14599
20231214,090300,5581249,998,995,998,995,25
20231214,090200,5556370,995,1008,1008,985,1076
20231214,090100,4485270,1008,1008,1008,1008,7
20231214,090000,4478214,1010,1010,1010,1008,4434