KissMeData/121060/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201200,827268,898,898,898,898,2
20231213,201100,827268,898,898,898,898,0
20231213,201000,827268,898,898,898,898,0
20231213,200900,827268,898,898,898,898,0
20231213,200800,827268,898,898,898,898,0
20231213,200700,827268,898,898,898,898,0
20231213,200600,827268,898,898,898,898,0
20231213,200500,827268,898,898,898,898,0
20231213,200400,827268,898,898,898,898,0
20231213,200300,827268,898,898,898,898,0
20231213,200200,827268,898,898,898,898,0
20231213,200100,827268,898,898,898,898,0
20231213,200000,827268,898,898,898,898,0
20231213,195900,827268,898,898,898,898,0
20231213,195800,827268,898,898,898,898,0
20231213,195700,827268,898,898,898,898,0
20231213,195600,827268,898,898,898,898,0
20231213,195500,827268,898,898,898,898,0
20231213,195400,827268,898,898,898,898,0
20231213,195300,827268,898,898,898,898,0
20231213,195200,827268,898,898,898,898,0
20231213,195100,827268,898,898,898,898,0
20231213,195000,827268,898,898,898,898,0
20231213,194900,827268,898,898,898,898,0
20231213,194800,827268,898,898,898,898,0
20231213,194700,827268,898,898,898,898,0
20231213,194600,827268,898,898,898,898,0
20231213,194500,827268,898,898,898,898,0
20231213,194400,827268,898,898,898,898,0
20231213,194300,827268,898,898,898,898,0
20231213,194200,827268,898,898,898,898,2
20231213,194100,827268,898,898,898,898,0
20231213,194000,827268,898,898,898,898,0
20231213,193900,827268,898,898,898,898,0
20231213,193800,827268,898,898,898,898,0
20231213,193700,827268,898,898,898,898,0
20231213,193600,827268,898,898,898,898,0
20231213,193500,827268,898,898,898,898,0
20231213,193400,827268,898,898,898,898,0
20231213,193300,827268,898,898,898,898,0
20231213,193200,827268,898,898,898,898,0
20231213,193100,827268,898,898,898,898,0
20231213,193000,827268,898,898,898,898,0
20231213,192900,827268,898,898,898,898,0
20231213,192800,827268,898,898,898,898,0
20231213,192700,827268,898,898,898,898,0
20231213,192600,827268,898,898,898,898,0
20231213,192500,827268,898,898,898,898,0
20231213,192400,827268,898,898,898,898,0
20231213,192300,827268,898,898,898,898,0
20231213,192200,827268,898,898,898,898,0
20231213,192100,827268,898,898,898,898,0
20231213,192000,827268,898,898,898,898,0
20231213,191900,827268,898,898,898,898,0
20231213,191800,827268,898,898,898,898,0
20231213,191700,827268,898,898,898,898,0
20231213,191600,827268,898,898,898,898,0
20231213,191500,827268,898,898,898,898,0
20231213,191400,827268,898,898,898,898,0
20231213,191300,827268,898,898,898,898,0
20231213,191200,827268,898,898,898,898,2
20231213,191100,827268,898,898,898,898,0
20231213,191000,827268,898,898,898,898,0
20231213,190900,827268,898,898,898,898,0
20231213,190800,827268,898,898,898,898,0
20231213,190700,827268,898,898,898,898,0
20231213,190600,827268,898,898,898,898,0
20231213,190500,827268,898,898,898,898,0
20231213,190400,827268,898,898,898,898,0
20231213,190300,827268,898,898,898,898,0
20231213,190200,827268,898,898,898,898,0
20231213,190100,827268,898,898,898,898,0
20231213,190000,827268,898,898,898,898,0
20231213,185900,827268,898,898,898,898,0
20231213,185800,827268,898,898,898,898,0
20231213,185700,827268,898,898,898,898,0
20231213,185600,827268,898,898,898,898,0
20231213,185500,827268,898,898,898,898,0
20231213,185400,827268,898,898,898,898,0
20231213,185300,827268,898,898,898,898,0
20231213,185200,827268,898,898,898,898,0
20231213,185100,827268,898,898,898,898,0
20231213,185000,827268,898,898,898,898,0
20231213,184900,827268,898,898,898,898,0
20231213,184800,827268,898,898,898,898,0
20231213,184700,827268,898,898,898,898,0
20231213,184600,827268,898,898,898,898,0
20231213,184500,827268,898,898,898,898,0
20231213,184400,827268,898,898,898,898,0
20231213,184300,827268,898,898,898,898,0
20231213,184200,827268,898,898,898,898,2
20231213,184100,827268,898,898,898,898,0
20231213,184000,827268,898,898,898,898,0
20231213,183900,827268,898,898,898,898,0
20231213,183800,827268,898,898,898,898,0
20231213,183700,827268,898,898,898,898,0
20231213,183600,827268,898,898,898,898,0
20231213,183500,827268,898,898,898,898,0
20231213,183400,827268,898,898,898,898,0
20231213,183300,827268,898,898,898,898,0
20231213,183200,827268,898,898,898,898,0
20231213,183100,827268,898,898,898,898,0
20231213,183000,827268,898,898,898,898,0
20231213,182900,827268,898,898,898,898,0
20231213,182800,827268,898,898,898,898,0
20231213,182700,827268,898,898,898,898,0
20231213,182600,827268,898,898,898,898,0
20231213,182500,827268,898,898,898,898,0
20231213,182400,827268,898,898,898,898,0
20231213,182300,827268,898,898,898,898,0
20231213,182200,827268,898,898,898,898,0
20231213,182100,827268,898,898,898,898,0
20231213,182000,827268,898,898,898,898,0
20231213,181900,827268,898,898,898,898,0
20231213,181800,827268,898,898,898,898,0
20231213,181700,827268,898,898,898,898,0
20231213,181600,827268,898,898,898,898,0
20231213,181500,827268,898,898,898,898,0
20231213,181400,827268,898,898,898,898,0
20231213,181300,827268,898,898,898,898,0
20231213,181200,827268,898,898,898,898,2
20231213,181100,827268,898,898,898,898,0
20231213,181000,827268,898,898,898,898,0
20231213,180900,827268,898,898,898,898,0
20231213,180800,827268,898,898,898,898,0
20231213,180700,827268,898,898,898,898,0
20231213,180600,827268,898,898,898,898,0
20231213,180500,827268,898,898,898,898,0
20231213,180400,827268,898,898,898,898,0
20231213,180300,827268,898,898,898,898,0
20231213,180200,827268,898,898,898,898,0
20231213,180100,827268,898,898,898,898,0
20231213,180000,827268,898,898,898,898,0
20231213,175900,827268,898,898,898,898,0
20231213,175800,827268,898,898,898,898,0
20231213,175700,827268,898,898,898,898,0
20231213,175600,827268,898,898,898,898,0
20231213,175500,827268,898,898,898,898,0
20231213,175400,827268,898,898,898,898,0
20231213,175300,827268,898,898,898,898,0
20231213,175200,827268,898,898,898,898,0
20231213,175100,827268,898,898,898,898,0
20231213,175000,827268,898,898,898,898,0
20231213,174900,827268,898,898,898,898,0
20231213,174800,827268,898,898,898,898,0
20231213,174700,827268,898,898,898,898,0
20231213,174600,827268,898,898,898,898,0
20231213,174500,827268,898,898,898,898,0
20231213,174400,827268,898,898,898,898,0
20231213,174300,827268,898,898,898,898,0
20231213,174200,827268,898,898,898,898,2
20231213,174100,827268,898,898,898,898,0
20231213,174000,827268,898,898,898,898,0
20231213,173900,827268,898,898,898,898,0
20231213,173800,827268,898,898,898,898,0
20231213,173700,827268,898,898,898,898,0
20231213,173600,827268,898,898,898,898,0
20231213,173500,827268,898,898,898,898,0
20231213,173400,827268,898,898,898,898,0
20231213,173300,827268,898,898,898,898,0
20231213,173200,827268,898,898,898,898,0
20231213,173100,827268,898,898,898,898,0
20231213,173000,827268,898,898,898,898,0
20231213,172900,827268,898,898,898,898,0
20231213,172800,827268,898,898,898,898,0
20231213,172700,827268,898,898,898,898,0
20231213,172600,827268,898,898,898,898,0
20231213,172500,827268,898,898,898,898,0
20231213,172400,827268,898,898,898,898,0
20231213,172300,827268,898,898,898,898,0
20231213,172200,827268,898,898,898,898,0
20231213,172100,827268,898,898,898,898,0
20231213,172000,827268,898,898,898,898,0
20231213,171900,827268,898,898,898,898,0
20231213,171800,827268,898,898,898,898,0
20231213,171700,827268,898,898,898,898,0
20231213,171600,827268,898,898,898,898,0
20231213,171500,827268,898,898,898,898,0
20231213,171400,827268,898,898,898,898,0
20231213,171300,827268,898,898,898,898,0
20231213,171200,827268,898,898,898,898,2
20231213,171100,827268,898,898,898,898,0
20231213,171000,827268,898,898,898,898,0
20231213,170900,827268,898,898,898,898,0
20231213,170800,827268,898,898,898,898,0
20231213,170700,827268,898,898,898,898,0
20231213,170600,827268,898,898,898,898,0
20231213,170500,827268,898,898,898,898,0
20231213,170400,827268,898,898,898,898,0
20231213,170300,827268,898,898,898,898,0
20231213,170200,827268,898,898,898,898,0
20231213,170100,827268,898,898,898,898,0
20231213,170000,827268,898,898,898,898,0
20231213,165900,827268,898,898,898,898,0
20231213,165800,827268,898,898,898,898,0
20231213,165700,827268,898,898,898,898,0
20231213,165600,827268,898,898,898,898,0
20231213,165500,827268,898,898,898,898,0
20231213,165400,827268,898,898,898,898,0
20231213,165300,827268,898,898,898,898,0
20231213,165200,827268,898,898,898,898,0
20231213,165100,827268,898,898,898,898,0
20231213,165000,827268,898,898,898,898,0
20231213,164900,827268,898,898,898,898,0
20231213,164800,827268,898,898,898,898,0
20231213,164700,827268,898,898,898,898,0
20231213,164600,827268,898,898,898,898,0
20231213,164500,827268,898,898,898,898,0
20231213,164400,827268,898,898,898,898,0
20231213,164300,827268,898,898,898,898,0
20231213,164200,827268,898,898,898,898,2
20231213,164100,827268,898,898,898,898,0
20231213,164000,827268,898,898,898,898,0
20231213,163900,827268,898,898,898,898,0
20231213,163800,827268,898,898,898,898,0
20231213,163700,827268,898,898,898,898,0
20231213,163600,827268,898,898,898,898,0
20231213,163500,827268,898,898,898,898,0
20231213,163400,827268,898,898,898,898,0
20231213,163300,827268,898,898,898,898,0
20231213,163200,827268,898,898,898,898,0
20231213,163100,827268,898,898,898,898,0
20231213,163000,827268,898,898,898,898,0
20231213,162900,827268,898,898,898,898,0
20231213,162800,827268,898,898,898,898,0
20231213,162700,827268,898,898,898,898,0
20231213,162600,827268,898,898,898,898,0
20231213,162500,827268,898,898,898,898,0
20231213,162400,827268,898,898,898,898,0
20231213,162300,827268,898,898,898,898,0
20231213,162200,827268,898,898,898,898,0
20231213,162100,827268,898,898,898,898,0
20231213,162000,827268,898,898,898,898,0
20231213,161900,827268,898,898,898,898,0
20231213,161800,827268,898,898,898,898,0
20231213,161700,827268,898,898,898,898,0
20231213,161600,827268,898,898,898,898,0
20231213,161500,827268,898,898,898,898,0
20231213,161400,827268,898,898,898,898,0
20231213,161300,827268,898,898,898,898,0
20231213,161200,827268,898,898,898,898,2
20231213,161100,827268,898,898,898,898,0
20231213,161000,827268,898,898,898,898,0
20231213,160900,827268,898,898,898,898,0
20231213,160800,827268,898,898,898,898,0
20231213,160700,827268,898,898,898,898,0
20231213,160600,827268,898,898,898,898,0
20231213,160500,827268,898,898,898,898,0
20231213,160400,827268,898,898,898,898,0
20231213,160300,827268,898,898,898,898,0
20231213,160200,827268,898,898,898,898,0
20231213,160100,827268,898,898,898,898,0
20231213,160000,827268,898,898,898,898,0
20231213,155900,827268,898,898,898,898,0
20231213,155800,827268,898,898,898,898,0
20231213,155700,827268,898,898,898,898,0
20231213,155600,827268,898,898,898,898,0
20231213,155500,827268,898,898,898,898,0
20231213,155400,827268,898,898,898,898,0
20231213,155300,827268,898,898,898,898,0
20231213,155200,827268,898,898,898,898,0
20231213,155100,827268,898,898,898,898,0
20231213,155000,827268,898,898,898,898,0
20231213,154900,827268,898,898,898,898,0
20231213,154800,827268,898,898,898,898,0
20231213,154700,827268,898,898,898,898,0
20231213,154600,827268,898,898,898,898,0
20231213,154500,827268,898,898,898,898,0
20231213,154400,827268,898,898,898,898,0
20231213,154300,827268,898,898,898,898,0
20231213,154200,827268,898,898,898,898,2
20231213,154100,827268,898,898,898,898,0
20231213,154000,827268,898,898,898,898,0
20231213,153900,827268,898,898,898,898,0
20231213,153800,827268,898,898,898,898,0
20231213,153700,827268,898,898,898,898,0
20231213,153600,827268,898,898,898,898,0
20231213,153500,827268,898,898,898,898,0
20231213,153400,827268,898,898,898,898,0
20231213,153300,827268,898,898,898,898,0
20231213,153200,827268,898,898,898,898,0
20231213,153100,827268,898,898,898,898,0
20231213,153000,827268,898,898,898,898,2
20231213,152900,825472,900,900,900,900,0
20231213,152800,825472,900,900,900,900,0
20231213,152700,825472,900,900,900,900,0
20231213,152600,825472,900,900,900,900,0
20231213,152500,825472,900,900,900,900,0
20231213,152400,825472,900,900,900,900,0
20231213,152300,825472,900,900,900,900,0
20231213,152200,825472,900,900,900,900,0
20231213,152100,825472,900,900,900,900,0
20231213,152000,825472,900,900,900,900,0
20231213,151900,825472,900,900,900,900,0
20231213,151800,825472,900,900,900,900,0
20231213,151700,825472,900,900,900,900,0
20231213,151600,825472,900,900,900,900,0
20231213,151500,825472,900,900,900,900,0
20231213,151400,825472,900,900,900,900,0
20231213,151300,825472,900,900,900,900,0
20231213,151200,825472,900,900,900,900,0
20231213,151100,825472,900,900,900,900,0
20231213,151000,825472,900,900,900,900,0
20231213,150900,825472,900,900,900,900,0
20231213,150800,825472,900,900,900,900,0
20231213,150700,825472,900,900,900,900,0
20231213,150600,825472,900,900,900,900,0
20231213,150500,825472,900,900,900,900,0
20231213,150400,825472,900,900,900,900,0
20231213,150300,825472,900,900,900,900,0
20231213,150200,825472,900,900,900,900,0
20231213,150100,825472,900,900,900,900,0
20231213,150000,825472,900,900,900,900,0
20231213,145900,825472,900,900,900,900,0
20231213,145800,825472,900,900,900,900,0
20231213,145700,825472,900,900,900,900,0
20231213,145600,825472,900,900,900,900,0
20231213,145500,825472,900,900,900,900,0
20231213,145400,825472,900,900,900,900,0
20231213,145300,825472,900,900,900,900,0
20231213,145200,825472,900,900,900,900,0
20231213,145100,825472,900,900,900,900,0
20231213,145000,825472,900,900,900,900,0
20231213,144900,825472,900,900,900,900,0
20231213,144800,825472,900,900,900,900,0
20231213,144700,825472,900,900,900,900,0
20231213,144600,825472,900,900,900,900,0
20231213,144500,825472,900,900,900,900,0
20231213,144400,825472,900,900,900,900,0
20231213,144300,825472,900,900,900,900,0
20231213,144200,825472,900,900,900,900,0
20231213,144100,825472,900,900,900,900,0
20231213,144000,825472,900,900,900,900,0
20231213,143900,825472,900,900,900,900,0
20231213,143800,825472,900,900,900,900,0
20231213,143700,825472,900,900,900,900,0
20231213,143600,825472,900,900,900,900,0
20231213,143500,825472,900,900,900,900,0
20231213,143400,825472,900,900,900,900,0
20231213,143300,825472,900,900,900,900,0
20231213,143200,825472,900,900,900,900,0
20231213,143100,825472,900,900,900,900,0
20231213,143000,825472,900,900,900,900,0
20231213,142900,825472,900,900,900,900,0
20231213,142800,825472,900,900,900,900,0
20231213,142700,825472,900,900,900,900,0
20231213,142600,825472,900,900,900,900,0
20231213,142500,825472,900,900,900,900,0
20231213,142400,825472,900,900,900,900,0
20231213,142300,825472,900,900,900,900,0
20231213,142200,825472,900,900,900,900,0
20231213,142100,825472,900,900,900,900,0
20231213,142000,825472,900,900,900,900,0
20231213,141900,825472,900,900,900,900,0
20231213,141800,825472,900,900,900,900,0
20231213,141700,825472,900,900,900,900,0
20231213,141600,825472,900,900,900,900,0
20231213,141500,825472,900,900,900,900,0
20231213,141400,825472,900,900,900,900,0
20231213,141300,825472,900,900,900,900,0
20231213,141200,825472,900,900,900,900,0
20231213,141100,825472,900,900,900,900,0
20231213,141000,825472,900,900,900,900,0
20231213,140900,825472,900,900,900,900,0
20231213,140800,825472,900,900,900,900,0
20231213,140700,825472,900,900,900,900,0
20231213,140600,825472,900,900,900,900,0
20231213,140500,825472,900,900,900,900,0
20231213,140400,825472,900,900,900,900,0
20231213,140300,825472,900,900,900,900,0
20231213,140200,825472,900,900,900,900,0
20231213,140100,825472,900,900,900,900,0
20231213,140000,825472,900,900,900,900,0
20231213,135900,825472,900,900,900,900,0
20231213,135800,825472,900,900,900,900,0
20231213,135700,825472,900,900,900,900,0
20231213,135600,825472,900,900,900,900,0
20231213,135500,825472,900,900,900,900,0
20231213,135400,825472,900,900,900,900,0
20231213,135300,825472,900,900,900,900,0
20231213,135200,825472,900,900,900,900,0
20231213,135100,825472,900,900,900,900,0
20231213,135000,825472,900,900,900,900,0
20231213,134900,825472,900,900,900,900,0
20231213,134800,825472,900,900,900,900,0
20231213,134700,825472,900,900,900,900,0
20231213,134600,825472,900,900,900,900,0
20231213,134500,825472,900,900,900,900,0
20231213,134400,825472,900,900,900,900,0
20231213,134300,825472,900,900,900,900,0
20231213,134200,825472,900,900,900,900,0
20231213,134100,825472,900,900,900,900,0
20231213,134000,825472,900,900,900,900,0
20231213,133900,825472,900,900,900,900,0
20231213,133800,825472,900,900,900,900,0
20231213,133700,825472,900,900,900,900,0
20231213,133600,825472,900,900,900,900,1
20231213,133500,824572,803,803,803,803,0
20231213,133400,824572,803,803,803,803,0
20231213,133300,824572,803,803,803,803,0
20231213,133200,824572,803,803,803,803,0
20231213,133100,824572,803,803,803,803,0
20231213,133000,824572,803,803,803,803,0
20231213,132900,824572,803,803,803,803,0
20231213,132800,824572,803,803,803,803,0
20231213,132700,824572,803,803,803,803,0
20231213,132600,824572,803,803,803,803,0
20231213,132500,824572,803,803,803,803,0
20231213,132400,824572,803,803,803,803,0
20231213,132300,824572,803,803,803,803,0
20231213,132200,824572,803,803,803,803,0
20231213,132100,824572,803,803,803,803,0
20231213,132000,824572,803,803,803,803,0
20231213,131900,824572,803,803,803,803,0
20231213,131800,824572,803,803,803,803,0
20231213,131700,824572,803,803,803,803,0
20231213,131600,824572,803,803,803,803,0
20231213,131500,824572,803,803,803,803,0
20231213,131400,824572,803,803,803,803,0
20231213,131300,824572,803,803,803,803,0
20231213,131200,824572,803,803,803,803,0
20231213,131100,824572,803,803,803,803,0
20231213,131000,824572,803,803,803,803,0
20231213,130900,824572,803,803,803,803,0
20231213,130800,824572,803,803,803,803,0
20231213,130700,824572,803,803,803,803,0
20231213,130600,824572,803,803,803,803,0
20231213,130500,824572,803,803,803,803,0
20231213,130400,824572,803,803,803,803,0
20231213,130300,824572,803,803,803,803,0
20231213,130200,824572,803,803,803,803,0
20231213,130100,824572,803,803,803,803,0
20231213,130000,824572,803,803,803,803,0
20231213,125900,824572,803,803,803,803,0
20231213,125800,824572,803,803,803,803,0
20231213,125700,824572,803,803,803,803,0
20231213,125600,824572,803,803,803,803,0
20231213,125500,824572,803,803,803,803,0
20231213,125400,824572,803,803,803,803,0
20231213,125300,824572,803,803,803,803,0
20231213,125200,824572,803,803,803,803,0
20231213,125100,824572,803,803,803,803,0
20231213,125000,824572,803,803,803,803,0
20231213,124900,824572,803,803,803,803,0
20231213,124800,824572,803,803,803,803,0
20231213,124700,824572,803,803,803,803,0
20231213,124600,824572,803,803,803,803,0
20231213,124500,824572,803,803,803,803,0
20231213,124400,824572,803,803,803,803,0
20231213,124300,824572,803,803,803,803,0
20231213,124200,824572,803,803,803,803,0
20231213,124100,824572,803,803,803,803,0
20231213,124000,824572,803,803,803,803,0
20231213,123900,824572,803,803,803,803,0
20231213,123800,824572,803,803,803,803,1
20231213,123700,823769,944,944,944,944,0
20231213,123600,823769,944,944,944,944,0
20231213,123500,823769,944,944,944,944,0
20231213,123400,823769,944,944,944,944,0
20231213,123300,823769,944,944,944,944,0
20231213,123200,823769,944,944,944,944,0
20231213,123100,823769,944,944,944,944,0
20231213,123000,823769,944,944,944,944,0
20231213,122900,823769,944,944,944,944,0
20231213,122800,823769,944,944,944,944,0
20231213,122700,823769,944,944,944,944,0
20231213,122600,823769,944,944,944,944,0
20231213,122500,823769,944,944,944,944,0
20231213,122400,823769,944,944,944,944,0
20231213,122300,823769,944,944,944,944,0
20231213,122200,823769,944,944,944,944,0
20231213,122100,823769,944,944,944,944,0
20231213,122000,823769,944,944,944,944,0
20231213,121900,823769,944,944,944,944,0
20231213,121800,823769,944,944,944,944,0
20231213,121700,823769,944,944,944,944,0
20231213,121600,823769,944,944,944,944,0
20231213,121500,823769,944,944,944,944,0
20231213,121400,823769,944,944,944,944,0
20231213,121300,823769,944,944,944,944,0
20231213,121200,823769,944,944,944,944,0
20231213,121100,823769,944,944,944,944,0
20231213,121000,823769,944,944,944,944,0
20231213,120900,823769,944,944,944,944,0
20231213,120800,823769,944,944,944,944,0
20231213,120700,823769,944,944,944,944,0
20231213,120600,823769,944,944,944,944,0
20231213,120500,823769,944,944,944,944,0
20231213,120400,823769,944,944,944,944,0
20231213,120300,823769,944,944,944,944,0
20231213,120200,823769,944,944,944,944,0
20231213,120100,823769,944,944,944,944,0
20231213,120000,823769,944,944,944,944,0
20231213,115900,823769,944,944,944,944,0
20231213,115800,823769,944,944,944,944,0
20231213,115700,823769,944,944,944,944,0
20231213,115600,823769,944,944,944,944,0
20231213,115500,823769,944,944,944,944,0
20231213,115400,823769,944,944,944,944,0
20231213,115300,823769,944,944,944,944,0
20231213,115200,823769,944,944,944,944,0
20231213,115100,823769,944,944,944,944,0
20231213,115000,823769,944,944,944,944,0
20231213,114900,823769,944,944,944,944,0
20231213,114800,823769,944,944,944,944,0
20231213,114700,823769,944,944,944,944,0
20231213,114600,823769,944,944,944,944,0
20231213,114500,823769,944,944,944,944,0
20231213,114400,823769,944,944,944,944,0
20231213,114300,823769,944,944,944,944,0
20231213,114200,823769,944,944,944,944,0
20231213,114100,823769,944,944,944,944,0
20231213,114000,823769,944,944,944,944,0
20231213,113900,823769,944,944,944,944,0
20231213,113800,823769,944,944,944,944,0
20231213,113700,823769,944,944,944,944,0
20231213,113600,823769,944,944,944,944,0
20231213,113500,823769,944,944,944,944,0
20231213,113400,823769,944,944,944,944,0
20231213,113300,823769,944,944,944,944,0
20231213,113200,823769,944,944,944,944,0
20231213,113100,823769,944,944,944,944,0
20231213,113000,823769,944,944,944,944,0
20231213,112900,823769,944,944,944,944,0
20231213,112800,823769,944,944,944,944,0
20231213,112700,823769,944,944,944,944,0
20231213,112600,823769,944,944,944,944,0
20231213,112500,823769,944,944,944,944,0
20231213,112400,823769,944,944,944,944,0
20231213,112300,823769,944,944,944,944,0
20231213,112200,823769,944,944,944,944,0
20231213,112100,823769,944,944,944,944,0
20231213,112000,823769,944,944,944,944,0
20231213,111900,823769,944,944,944,944,0
20231213,111800,823769,944,944,944,944,0
20231213,111700,823769,944,944,944,944,0
20231213,111600,823769,944,944,944,944,0
20231213,111500,823769,944,944,944,944,0
20231213,111400,823769,944,944,944,944,0
20231213,111300,823769,944,944,944,944,0
20231213,111200,823769,944,944,944,944,0
20231213,111100,823769,944,944,944,944,0
20231213,111000,823769,944,944,944,944,0
20231213,110900,823769,944,944,944,944,0
20231213,110800,823769,944,944,944,944,0
20231213,110700,823769,944,944,944,944,0
20231213,110600,823769,944,944,944,944,0
20231213,110500,823769,944,944,944,944,0
20231213,110400,823769,944,944,944,944,0
20231213,110300,823769,944,944,944,944,0
20231213,110200,823769,944,944,944,944,0
20231213,110100,823769,944,944,944,944,0
20231213,110000,823769,944,944,944,944,0
20231213,105900,823769,944,944,944,944,0
20231213,105800,823769,944,944,944,944,0
20231213,105700,823769,944,944,944,944,0
20231213,105600,823769,944,944,944,944,0
20231213,105500,823769,944,944,944,944,0
20231213,105400,823769,944,944,944,944,0
20231213,105300,823769,944,944,944,944,0
20231213,105200,823769,944,944,944,944,0
20231213,105100,823769,944,944,944,944,0
20231213,105000,823769,944,944,944,944,0
20231213,104900,823769,944,944,944,944,0
20231213,104800,823769,944,944,944,944,0
20231213,104700,823769,944,944,944,944,0
20231213,104600,823769,944,944,944,944,0
20231213,104500,823769,944,944,944,944,0
20231213,104400,823769,944,944,944,944,0
20231213,104300,823769,944,944,944,944,0
20231213,104200,823769,944,944,944,944,0
20231213,104100,823769,944,944,944,944,0
20231213,104000,823769,944,944,944,944,0
20231213,103900,823769,944,944,944,944,0
20231213,103800,823769,944,944,944,944,0
20231213,103700,823769,944,944,944,944,0
20231213,103600,823769,944,944,944,944,0
20231213,103500,823769,944,944,944,944,0
20231213,103400,823769,944,944,944,944,0
20231213,103300,823769,944,944,944,944,0
20231213,103200,823769,944,944,944,944,0
20231213,103100,823769,944,944,944,944,0
20231213,103000,823769,944,944,944,944,0
20231213,102900,823769,944,944,944,944,0
20231213,102800,823769,944,944,944,944,0
20231213,102700,823769,944,944,944,944,0
20231213,102600,823769,944,944,944,944,0
20231213,102500,823769,944,944,944,944,0
20231213,102400,823769,944,944,944,944,0
20231213,102300,823769,944,944,944,944,0
20231213,102200,823769,944,944,944,944,0
20231213,102100,823769,944,944,944,944,0
20231213,102000,823769,944,944,944,944,0
20231213,101900,823769,944,944,944,944,0
20231213,101800,823769,944,944,944,944,0
20231213,101700,823769,944,944,944,944,1
20231213,101600,822825,801,801,801,801,0
20231213,101500,822825,801,801,801,801,0
20231213,101400,822825,801,801,801,801,0
20231213,101300,822825,801,801,801,801,0
20231213,101200,822825,801,801,801,801,0
20231213,101100,822825,801,801,801,801,0
20231213,101000,822825,801,801,801,801,0
20231213,100900,822825,801,801,801,801,0
20231213,100800,822825,801,801,801,801,0
20231213,100700,822825,801,801,801,801,0
20231213,100600,822825,801,801,801,801,0
20231213,100500,822825,801,801,801,801,0
20231213,100400,822825,801,801,801,801,0
20231213,100300,822825,801,801,801,801,0
20231213,100200,822825,801,801,801,801,0
20231213,100100,822825,801,801,801,801,0
20231213,100000,822825,801,801,801,801,0
20231213,095900,822825,801,801,801,801,0
20231213,095800,822825,801,801,801,801,0
20231213,095700,822825,801,801,801,801,0
20231213,095600,822825,801,801,801,801,0
20231213,095500,822825,801,801,801,801,0
20231213,095400,822825,801,801,801,801,0
20231213,095300,822825,801,801,801,801,0
20231213,095200,822825,801,801,801,801,0
20231213,095100,822825,801,801,801,801,0
20231213,095000,822825,801,801,801,801,0
20231213,094900,822825,801,801,801,801,0
20231213,094800,822825,801,801,801,801,9
20231213,094700,815616,802,802,802,802,0
20231213,094600,815616,802,802,802,802,0
20231213,094500,815616,802,802,802,802,0
20231213,094400,815616,802,802,802,802,1
20231213,094300,814814,800,800,800,800,0
20231213,094200,814814,800,948,948,800,14
20231213,094100,801838,948,948,948,948,0
20231213,094000,801838,948,948,948,948,0
20231213,093900,801838,948,948,948,948,0
20231213,093800,801838,948,948,948,948,0
20231213,093700,801838,948,948,948,948,0
20231213,093600,801838,948,948,948,948,0
20231213,093500,801838,948,948,948,948,0
20231213,093400,801838,948,948,948,948,0
20231213,093300,801838,948,948,948,948,0
20231213,093200,801838,948,948,948,948,0
20231213,093100,801838,948,948,948,948,1
20231213,093000,800890,800,800,800,800,0
20231213,092900,800890,800,800,800,800,0
20231213,092800,800890,800,800,800,800,0
20231213,092700,800890,800,800,800,800,0
20231213,092600,800890,800,800,800,800,744
20231213,092500,205690,800,800,800,800,0
20231213,092400,205690,800,800,800,800,0
20231213,092300,205690,800,800,800,800,0
20231213,092200,205690,800,800,800,800,255
20231213,092100,1690,959,959,959,959,0
20231213,092000,1690,959,959,959,959,0
20231213,091900,1690,959,959,959,959,0
20231213,091800,1690,959,959,959,959,0
20231213,091700,1690,959,959,959,959,0
20231213,091600,1690,959,959,959,959,0
20231213,091500,1690,959,959,959,959,0
20231213,091400,1690,959,959,959,959,0
20231213,091300,1690,959,959,959,959,0
20231213,091200,1690,959,959,959,959,0
20231213,091100,1690,959,959,959,959,0
20231213,091000,1690,959,959,959,959,0
20231213,090900,1690,959,959,959,959,0
20231213,090800,1690,959,959,959,959,0
20231213,090700,1690,959,959,959,959,0
20231213,090600,1690,959,959,959,959,0
20231213,090500,1690,959,959,959,959,0
20231213,090400,1690,959,959,959,959,0
20231213,090300,1690,959,959,959,959,0
20231213,090200,1690,959,959,959,959,1
20231213,090100,731,731,731,731,731,0
20231213,090000,731,731,731,731,731,1