KissMeData/225590/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204900,89571494,915,915,915,915,1083
20241220,204800,89571494,915,915,915,915,0
20241220,204700,89571494,915,915,915,915,0
20241220,204600,89571494,915,915,915,915,0
20241220,204500,89571494,915,915,915,915,0
20241220,204400,89571494,915,915,915,915,0
20241220,204300,89571494,915,915,915,915,0
20241220,204200,89571494,915,915,915,915,0
20241220,204100,89571494,915,915,915,915,0
20241220,204000,89571494,915,915,915,915,0
20241220,203900,89571494,915,915,915,915,0
20241220,203800,89571494,915,915,915,915,0
20241220,203700,89571494,915,915,915,915,0
20241220,203600,89571494,915,915,915,915,0
20241220,203500,89571494,915,915,915,915,0
20241220,203400,89571494,915,915,915,915,0
20241220,203300,89571494,915,915,915,915,0
20241220,203200,89571494,915,915,915,915,0
20241220,203100,89571494,915,915,915,915,0
20241220,203000,89571494,915,915,915,915,0
20241220,202900,89571494,915,915,915,915,0
20241220,202800,89571494,915,915,915,915,0
20241220,202700,89571494,915,915,915,915,0
20241220,202600,89571494,915,915,915,915,0
20241220,202500,89571494,915,915,915,915,0
20241220,202400,89571494,915,915,915,915,0
20241220,202300,89571494,915,915,915,915,0
20241220,202200,89571494,915,915,915,915,0
20241220,202100,89571494,915,915,915,915,0
20241220,202000,89571494,915,915,915,915,0
20241220,201900,89571494,915,915,915,915,1083
20241220,201800,89571494,915,915,915,915,0
20241220,201700,89571494,915,915,915,915,0
20241220,201600,89571494,915,915,915,915,0
20241220,201500,89571494,915,915,915,915,0
20241220,201400,89571494,915,915,915,915,0
20241220,201300,89571494,915,915,915,915,0
20241220,201200,89571494,915,915,915,915,0
20241220,201100,89571494,915,915,915,915,0
20241220,201000,89571494,915,915,915,915,0
20241220,200900,89571494,915,915,915,915,0
20241220,200800,89571494,915,915,915,915,0
20241220,200700,89571494,915,915,915,915,0
20241220,200600,89571494,915,915,915,915,0
20241220,200500,89571494,915,915,915,915,0
20241220,200400,89571494,915,915,915,915,0
20241220,200300,89571494,915,915,915,915,0
20241220,200200,89571494,915,915,915,915,0
20241220,200100,89571494,915,915,915,915,0
20241220,200000,89571494,915,915,915,915,0
20241220,195900,89571494,915,915,915,915,0
20241220,195800,89571494,915,915,915,915,0
20241220,195700,89571494,915,915,915,915,0
20241220,195600,89571494,915,915,915,915,0
20241220,195500,89571494,915,915,915,915,0
20241220,195400,89571494,915,915,915,915,0
20241220,195300,89571494,915,915,915,915,0
20241220,195200,89571494,915,915,915,915,0
20241220,195100,89571494,915,915,915,915,0
20241220,195000,89571494,915,915,915,915,0
20241220,194900,89571494,915,915,915,915,1083
20241220,194800,89571494,915,915,915,915,0
20241220,194700,89571494,915,915,915,915,0
20241220,194600,89571494,915,915,915,915,0
20241220,194500,89571494,915,915,915,915,0
20241220,194400,89571494,915,915,915,915,0
20241220,194300,89571494,915,915,915,915,0
20241220,194200,89571494,915,915,915,915,0
20241220,194100,89571494,915,915,915,915,0
20241220,194000,89571494,915,915,915,915,0
20241220,193900,89571494,915,915,915,915,0
20241220,193800,89571494,915,915,915,915,0
20241220,193700,89571494,915,915,915,915,0
20241220,193600,89571494,915,915,915,915,0
20241220,193500,89571494,915,915,915,915,0
20241220,193400,89571494,915,915,915,915,0
20241220,193300,89571494,915,915,915,915,0
20241220,193200,89571494,915,915,915,915,0
20241220,193100,89571494,915,915,915,915,0
20241220,193000,89571494,915,915,915,915,0
20241220,192900,89571494,915,915,915,915,0
20241220,192800,89571494,915,915,915,915,0
20241220,192700,89571494,915,915,915,915,0
20241220,192600,89571494,915,915,915,915,0
20241220,192500,89571494,915,915,915,915,0
20241220,192400,89571494,915,915,915,915,0
20241220,192300,89571494,915,915,915,915,0
20241220,192200,89571494,915,915,915,915,0
20241220,192100,89571494,915,915,915,915,0
20241220,192000,89571494,915,915,915,915,0
20241220,191900,89571494,915,915,915,915,1083
20241220,191800,89571494,915,915,915,915,0
20241220,191700,89571494,915,915,915,915,0
20241220,191600,89571494,915,915,915,915,0
20241220,191500,89571494,915,915,915,915,0
20241220,191400,89571494,915,915,915,915,0
20241220,191300,89571494,915,915,915,915,0
20241220,191200,89571494,915,915,915,915,0
20241220,191100,89571494,915,915,915,915,0
20241220,191000,89571494,915,915,915,915,0
20241220,190900,89571494,915,915,915,915,0
20241220,190800,89571494,915,915,915,915,0
20241220,190700,89571494,915,915,915,915,0
20241220,190600,89571494,915,915,915,915,0
20241220,190500,89571494,915,915,915,915,0
20241220,190400,89571494,915,915,915,915,0
20241220,190300,89571494,915,915,915,915,0
20241220,190200,89571494,915,915,915,915,0
20241220,190100,89571494,915,915,915,915,0
20241220,190000,89571494,915,915,915,915,0
20241220,185900,89571494,915,915,915,915,0
20241220,185800,89571494,915,915,915,915,0
20241220,185700,89571494,915,915,915,915,0
20241220,185600,89571494,915,915,915,915,0
20241220,185500,89571494,915,915,915,915,0
20241220,185400,89571494,915,915,915,915,0
20241220,185300,89571494,915,915,915,915,0
20241220,185200,89571494,915,915,915,915,0
20241220,185100,89571494,915,915,915,915,0
20241220,185000,89571494,915,915,915,915,0
20241220,184900,89571494,915,915,915,915,1083
20241220,184800,89571494,915,915,915,915,0
20241220,184700,89571494,915,915,915,915,0
20241220,184600,89571494,915,915,915,915,0
20241220,184500,89571494,915,915,915,915,0
20241220,184400,89571494,915,915,915,915,0
20241220,184300,89571494,915,915,915,915,0
20241220,184200,89571494,915,915,915,915,0
20241220,184100,89571494,915,915,915,915,0
20241220,184000,89571494,915,915,915,915,0
20241220,183900,89571494,915,915,915,915,0
20241220,183800,89571494,915,915,915,915,0
20241220,183700,89571494,915,915,915,915,0
20241220,183600,89571494,915,915,915,915,0
20241220,183500,89571494,915,915,915,915,0
20241220,183400,89571494,915,915,915,915,0
20241220,183300,89571494,915,915,915,915,0
20241220,183200,89571494,915,915,915,915,0
20241220,183100,89571494,915,915,915,915,0
20241220,183000,89571494,915,915,915,915,0
20241220,182900,89571494,915,915,915,915,0
20241220,182800,89571494,915,915,915,915,0
20241220,182700,89571494,915,915,915,915,0
20241220,182600,89571494,915,915,915,915,0
20241220,182500,89571494,915,915,915,915,0
20241220,182400,89571494,915,915,915,915,0
20241220,182300,89571494,915,915,915,915,0
20241220,182200,89571494,915,915,915,915,0
20241220,182100,89571494,915,915,915,915,0
20241220,182000,89571494,915,915,915,915,0
20241220,181900,89571494,915,915,915,915,1083
20241220,181800,89571494,915,915,915,915,0
20241220,181700,89571494,915,915,915,915,0
20241220,181600,89571494,915,915,915,915,0
20241220,181500,89571494,915,915,915,915,0
20241220,181400,89571494,915,915,915,915,0
20241220,181300,89571494,915,915,915,915,0
20241220,181200,89571494,915,915,915,915,0
20241220,181100,89571494,915,915,915,915,0
20241220,181000,89571494,915,915,915,915,0
20241220,180900,89571494,915,915,915,915,0
20241220,180800,89571494,915,915,915,915,0
20241220,180700,89571494,915,915,915,915,0
20241220,180600,89571494,915,915,915,915,0
20241220,180500,89571494,915,915,915,915,0
20241220,180400,89571494,915,915,915,915,0
20241220,180300,89571494,915,915,915,915,0
20241220,180200,89571494,915,915,915,915,0
20241220,180100,89571494,915,915,915,915,0
20241220,180000,89571494,915,915,915,915,0
20241220,175900,89571494,915,915,915,915,0
20241220,175800,89571494,915,915,915,915,0
20241220,175700,89571494,915,915,915,915,0
20241220,175600,89571494,915,915,915,915,0
20241220,175500,89571494,915,915,915,915,0
20241220,175400,89571494,915,915,915,915,0
20241220,175300,89571494,915,915,915,915,0
20241220,175200,89571494,915,915,915,915,0
20241220,175100,89571494,915,915,915,915,0
20241220,175000,89571494,915,915,915,915,0
20241220,174900,89571494,915,915,915,915,1083
20241220,174800,89571494,915,915,915,915,0
20241220,174700,89571494,915,915,915,915,0
20241220,174600,89571494,915,915,915,915,0
20241220,174500,89571494,915,915,915,915,0
20241220,174400,89571494,915,915,915,915,0
20241220,174300,89571494,915,915,915,915,0
20241220,174200,89571494,915,915,915,915,0
20241220,174100,89571494,915,915,915,915,0
20241220,174000,89571494,915,915,915,915,0
20241220,173900,89571494,915,915,915,915,0
20241220,173800,89571494,915,915,915,915,0
20241220,173700,89571494,915,915,915,915,0
20241220,173600,89571494,915,915,915,915,0
20241220,173500,89571494,915,915,915,915,0
20241220,173400,89571494,915,915,915,915,0
20241220,173300,89571494,915,915,915,915,0
20241220,173200,89571494,915,915,915,915,0
20241220,173100,89571494,915,915,915,915,0
20241220,173000,89571494,915,915,915,915,0
20241220,172900,89571494,915,915,915,915,0
20241220,172800,89571494,915,915,915,915,0
20241220,172700,89571494,915,915,915,915,0
20241220,172600,89571494,915,915,915,915,0
20241220,172500,89571494,915,915,915,915,0
20241220,172400,89571494,915,915,915,915,0
20241220,172300,89571494,915,915,915,915,0
20241220,172200,89571494,915,915,915,915,0
20241220,172100,89571494,915,915,915,915,0
20241220,172000,89571494,915,915,915,915,0
20241220,171900,89571494,915,915,915,915,1083
20241220,171800,89571494,915,915,915,915,0
20241220,171700,89571494,915,915,915,915,0
20241220,171600,89571494,915,915,915,915,0
20241220,171500,89571494,915,915,915,915,0
20241220,171400,89571494,915,915,915,915,0
20241220,171300,89571494,915,915,915,915,0
20241220,171200,89571494,915,915,915,915,0
20241220,171100,89571494,915,915,915,915,0
20241220,171000,89571494,915,915,915,915,0
20241220,170900,89571494,915,915,915,915,0
20241220,170800,89571494,915,915,915,915,0
20241220,170700,89571494,915,915,915,915,0
20241220,170600,89571494,915,915,915,915,0
20241220,170500,89571494,915,915,915,915,0
20241220,170400,89571494,915,915,915,915,0
20241220,170300,89571494,915,915,915,915,0
20241220,170200,89571494,915,915,915,915,0
20241220,170100,89571494,915,915,915,915,0
20241220,170000,89571494,915,915,915,915,0
20241220,165900,89571494,915,915,915,915,0
20241220,165800,89571494,915,915,915,915,0
20241220,165700,89571494,915,915,915,915,0
20241220,165600,89571494,915,915,915,915,0
20241220,165500,89571494,915,915,915,915,0
20241220,165400,89571494,915,915,915,915,0
20241220,165300,89571494,915,915,915,915,0
20241220,165200,89571494,915,915,915,915,0
20241220,165100,89571494,915,915,915,915,0
20241220,165000,89571494,915,915,915,915,0
20241220,164900,89571494,915,915,915,915,1083
20241220,164800,89571494,915,915,915,915,0
20241220,164700,89571494,915,915,915,915,0
20241220,164600,89571494,915,915,915,915,0
20241220,164500,89571494,915,915,915,915,0
20241220,164400,89571494,915,915,915,915,0
20241220,164300,89571494,915,915,915,915,0
20241220,164200,89571494,915,915,915,915,0
20241220,164100,89571494,915,915,915,915,0
20241220,164000,89571494,915,915,915,915,0
20241220,163900,89571494,915,915,915,915,0
20241220,163800,89571494,915,915,915,915,0
20241220,163700,89571494,915,915,915,915,0
20241220,163600,89571494,915,915,915,915,0
20241220,163500,89571494,915,915,915,915,0
20241220,163400,89571494,915,915,915,915,0
20241220,163300,89571494,915,915,915,915,0
20241220,163200,89571494,915,915,915,915,0
20241220,163100,89571494,915,915,915,915,0
20241220,163000,89571494,915,915,915,915,0
20241220,162900,89571494,915,915,915,915,0
20241220,162800,89571494,915,915,915,915,0
20241220,162700,89571494,915,915,915,915,0
20241220,162600,89571494,915,915,915,915,0
20241220,162500,89571494,915,915,915,915,0
20241220,162400,89571494,915,915,915,915,0
20241220,162300,89571494,915,915,915,915,0
20241220,162200,89571494,915,915,915,915,0
20241220,162100,89571494,915,915,915,915,0
20241220,162000,89571494,915,915,915,915,0
20241220,161900,89571494,915,915,915,915,1083
20241220,161800,89571494,915,915,915,915,0
20241220,161700,89571494,915,915,915,915,0
20241220,161600,89571494,915,915,915,915,0
20241220,161500,89571494,915,915,915,915,0
20241220,161400,89571494,915,915,915,915,0
20241220,161300,89571494,915,915,915,915,0
20241220,161200,89571494,915,915,915,915,0
20241220,161100,89571494,915,915,915,915,0
20241220,161000,89571494,915,915,915,915,0
20241220,160900,89571494,915,915,915,915,0
20241220,160800,89571494,915,915,915,915,0
20241220,160700,89571494,915,915,915,915,0
20241220,160600,89571494,915,915,915,915,0
20241220,160500,89571494,915,915,915,915,0
20241220,160400,89571494,915,915,915,915,0
20241220,160300,89571494,915,915,915,915,0
20241220,160200,89571494,915,915,915,915,0
20241220,160100,89571494,915,915,915,915,0
20241220,160000,89571494,915,915,915,915,0
20241220,155900,89571494,915,915,915,915,0
20241220,155800,89571494,915,915,915,915,0
20241220,155700,89571494,915,915,915,915,0
20241220,155600,89571494,915,915,915,915,0
20241220,155500,89571494,915,915,915,915,0
20241220,155400,89571494,915,915,915,915,0
20241220,155300,89571494,915,915,915,915,0
20241220,155200,89571494,915,915,915,915,0
20241220,155100,89571494,915,915,915,915,0
20241220,155000,89571494,915,915,915,915,0
20241220,154900,89571494,915,915,915,915,1083
20241220,154800,89571494,915,915,915,915,0
20241220,154700,89571494,915,915,915,915,0
20241220,154600,89571494,915,915,915,915,0
20241220,154500,89571494,915,915,915,915,0
20241220,154400,89571494,915,915,915,915,0
20241220,154300,89571494,915,915,915,915,0
20241220,154200,89571494,915,915,915,915,0
20241220,154100,89571494,915,915,915,915,0
20241220,154000,89571494,915,915,915,915,0
20241220,153900,89571494,915,915,915,915,0
20241220,153800,89571494,915,915,915,915,0
20241220,153700,89571494,915,915,915,915,0
20241220,153600,89571494,915,915,915,915,0
20241220,153500,89571494,915,915,915,915,0
20241220,153400,89571494,915,915,915,915,0
20241220,153300,89571494,915,915,915,915,0
20241220,153200,89571494,915,915,915,915,0
20241220,153100,89571494,915,915,915,915,0
20241220,153000,89571494,915,915,915,915,1083
20241220,152900,88580549,926,926,926,926,0
20241220,152800,88580549,926,926,926,926,0
20241220,152700,88580549,926,926,926,926,0
20241220,152600,88580549,926,926,926,926,0
20241220,152500,88580549,926,926,926,926,0
20241220,152400,88580549,926,926,926,926,0
20241220,152300,88580549,926,926,926,926,0
20241220,152200,88580549,926,926,926,926,0
20241220,152100,88580549,926,926,926,926,0
20241220,152000,88580549,926,926,926,926,0
20241220,151900,88580549,926,926,926,926,1
20241220,151800,88579623,921,922,925,921,1390
20241220,151700,87298233,921,921,921,921,413
20241220,151600,86917860,921,921,921,921,0
20241220,151500,86917860,921,921,921,921,0
20241220,151400,86917860,921,921,921,921,0
20241220,151300,86917860,921,921,921,921,0
20241220,151200,86917860,921,921,921,921,11
20241220,151100,86907729,921,921,921,921,0
20241220,151000,86907729,921,921,921,921,0
20241220,150900,86907729,921,921,921,921,0
20241220,150800,86907729,921,921,921,921,0
20241220,150700,86907729,921,921,921,921,0
20241220,150600,86907729,921,921,921,921,15
20241220,150500,86893914,917,917,917,917,0
20241220,150400,86893914,917,918,918,917,20
20241220,150300,86875564,925,925,925,925,0
20241220,150200,86875564,925,925,925,925,0
20241220,150100,86875564,925,925,925,925,0
20241220,150000,86875564,925,925,925,925,0
20241220,145900,86875564,925,925,925,925,0
20241220,145800,86875564,925,925,925,925,0
20241220,145700,86875564,925,925,925,925,0
20241220,145600,86875564,925,925,925,925,0
20241220,145500,86875564,925,925,925,925,0
20241220,145400,86875564,925,925,925,925,0
20241220,145300,86875564,925,925,925,925,0
20241220,145200,86875564,925,925,925,925,0
20241220,145100,86875564,925,925,925,925,1
20241220,145000,86874639,916,925,925,916,17
20241220,144900,86859013,925,925,925,925,100
20241220,144800,86766513,925,925,925,925,0
20241220,144700,86766513,925,925,925,925,0
20241220,144600,86766513,925,925,925,925,0
20241220,144500,86766513,925,925,925,925,0
20241220,144400,86766513,925,925,925,925,0
20241220,144300,86766513,925,925,925,925,0
20241220,144200,86766513,925,925,925,925,0
20241220,144100,86766513,925,925,925,925,0
20241220,144000,86766513,925,925,925,925,0
20241220,143900,86766513,925,925,925,925,0
20241220,143800,86766513,925,925,925,925,0
20241220,143700,86766513,925,925,925,925,0
20241220,143600,86766513,925,925,925,925,6
20241220,143500,86760963,925,925,925,925,0
20241220,143400,86760963,925,925,925,925,0
20241220,143300,86760963,925,925,925,925,0
20241220,143200,86760963,925,925,925,925,0
20241220,143100,86760963,925,925,925,925,0
20241220,143000,86760963,925,925,925,925,0
20241220,142900,86760963,925,925,925,925,0
20241220,142800,86760963,925,925,925,925,0
20241220,142700,86760963,925,925,925,925,0
20241220,142600,86760963,925,925,925,925,0
20241220,142500,86760963,925,925,925,925,0
20241220,142400,86760963,925,925,925,916,21
20241220,142300,86741547,925,925,925,925,0
20241220,142200,86741547,925,925,925,925,6
20241220,142100,86735997,925,925,925,925,0
20241220,142000,86735997,925,925,925,925,0
20241220,141900,86735997,925,925,925,925,0
20241220,141800,86735997,925,925,925,925,0
20241220,141700,86735997,925,925,925,925,0
20241220,141600,86735997,925,925,925,925,0
20241220,141500,86735997,925,925,925,925,0
20241220,141400,86735997,925,925,925,925,0
20241220,141300,86735997,925,925,925,925,0
20241220,141200,86735997,925,925,925,925,0
20241220,141100,86735997,925,925,925,925,0
20241220,141000,86735997,925,925,925,925,0
20241220,140900,86735997,925,925,925,925,0
20241220,140800,86735997,925,925,925,925,6
20241220,140700,86730447,925,925,925,925,0
20241220,140600,86730447,925,925,925,925,0
20241220,140500,86730447,925,925,925,925,0
20241220,140400,86730447,925,925,925,925,1
20241220,140300,86729522,925,925,925,925,0
20241220,140200,86729522,925,925,925,925,0
20241220,140100,86729522,925,925,925,925,0
20241220,140000,86729522,925,925,925,925,0
20241220,135900,86729522,925,925,925,925,0
20241220,135800,86729522,925,925,925,925,0
20241220,135700,86729522,925,925,925,925,1
20241220,135600,86728597,925,925,925,925,1
20241220,135500,86727672,925,925,925,925,0
20241220,135400,86727672,925,925,925,925,6
20241220,135300,86722122,925,925,925,925,0
20241220,135200,86722122,925,925,925,925,0
20241220,135100,86722122,925,925,925,925,0
20241220,135000,86722122,925,925,925,925,0
20241220,134900,86722122,925,925,925,925,0
20241220,134800,86722122,925,925,925,925,0
20241220,134700,86722122,925,925,925,925,0
20241220,134600,86722122,925,925,925,925,0
20241220,134500,86722122,925,925,925,925,0
20241220,134400,86722122,925,925,925,925,0
20241220,134300,86722122,925,925,925,925,0
20241220,134200,86722122,925,925,925,925,0
20241220,134100,86722122,925,925,925,925,0
20241220,134000,86722122,925,925,925,925,6
20241220,133900,86716572,925,925,925,925,0
20241220,133800,86716572,925,925,925,925,0
20241220,133700,86716572,925,925,925,925,0
20241220,133600,86716572,925,925,925,925,0
20241220,133500,86716572,925,925,925,925,0
20241220,133400,86716572,925,925,925,925,0
20241220,133300,86716572,925,925,925,925,0
20241220,133200,86716572,925,925,925,925,0
20241220,133100,86716572,925,925,925,925,0
20241220,133000,86716572,925,925,925,925,0
20241220,132900,86716572,925,925,925,925,0
20241220,132800,86716572,925,925,925,925,0
20241220,132700,86716572,925,925,925,925,0
20241220,132600,86716572,925,925,925,925,6
20241220,132500,86711022,925,925,925,925,0
20241220,132400,86711022,925,925,925,925,0
20241220,132300,86711022,925,925,925,925,103
20241220,132200,86615747,925,925,925,925,5
20241220,132100,86611122,925,925,925,925,0
20241220,132000,86611122,925,925,925,925,0
20241220,131900,86611122,925,925,925,925,0
20241220,131800,86611122,925,925,925,925,0
20241220,131700,86611122,925,925,925,925,0
20241220,131600,86611122,925,925,925,925,0
20241220,131500,86611122,925,925,925,925,0
20241220,131400,86611122,925,925,925,925,0
20241220,131300,86611122,925,925,925,925,0
20241220,131200,86611122,925,925,925,925,6
20241220,131100,86605572,924,924,924,924,0
20241220,131000,86605572,924,924,924,924,0
20241220,130900,86605572,924,924,924,924,0
20241220,130800,86605572,924,924,924,924,0
20241220,130700,86605572,924,924,924,924,0
20241220,130600,86605572,924,924,924,924,181
20241220,130500,86438328,924,924,924,924,0
20241220,130400,86438328,924,924,924,924,0
20241220,130300,86438328,924,924,924,924,0
20241220,130200,86438328,924,924,924,924,0
20241220,130100,86438328,924,924,924,924,0
20241220,130000,86438328,924,924,924,924,38
20241220,125900,86403216,925,925,925,925,0
20241220,125800,86403216,925,925,925,925,6
20241220,125700,86397666,924,924,924,924,149
20241220,125600,86259990,924,924,924,924,0
20241220,125500,86259990,924,924,924,924,0
20241220,125400,86259990,924,924,924,924,2
20241220,125300,86258142,925,925,925,925,0
20241220,125200,86258142,925,925,925,925,5
20241220,125100,86253517,926,926,926,926,0
20241220,125000,86253517,926,926,926,926,0
20241220,124900,86253517,926,926,926,926,0
20241220,124800,86253517,926,926,926,926,0
20241220,124700,86253517,926,926,926,926,0
20241220,124600,86253517,926,926,926,926,0
20241220,124500,86253517,926,926,926,926,0
20241220,124400,86253517,926,926,926,926,6
20241220,124300,86247961,925,925,925,925,0
20241220,124200,86247961,925,925,925,925,0
20241220,124100,86247961,925,925,925,925,0
20241220,124000,86247961,925,925,925,925,4
20241220,123900,86244261,925,922,925,922,116
20241220,123800,86137167,921,921,921,921,0
20241220,123700,86137167,921,921,921,921,0
20241220,123600,86137167,921,921,921,921,0
20241220,123500,86137167,921,921,921,921,0
20241220,123400,86137167,921,921,921,921,0
20241220,123300,86137167,921,921,921,921,0
20241220,123200,86137167,921,921,921,921,0
20241220,123100,86137167,921,921,921,921,761
20241220,123000,85436286,922,922,922,922,6
20241220,122900,85430754,921,920,921,920,186
20241220,122800,85259508,921,921,921,921,0
20241220,122700,85259508,921,921,921,921,0
20241220,122600,85259508,921,921,921,921,0
20241220,122500,85259508,921,921,921,921,0
20241220,122400,85259508,921,921,921,921,0
20241220,122300,85259508,921,921,921,921,0
20241220,122200,85259508,921,921,921,921,0
20241220,122100,85259508,921,921,921,921,0
20241220,122000,85259508,921,921,921,921,0
20241220,121900,85259508,921,921,921,921,0
20241220,121800,85259508,921,921,921,921,0
20241220,121700,85259508,921,921,921,921,0
20241220,121600,85259508,921,921,921,921,6
20241220,121500,85253982,921,921,921,921,0
20241220,121400,85253982,921,921,921,921,0
20241220,121300,85253982,921,921,921,921,0
20241220,121200,85253982,921,921,921,921,0
20241220,121100,85253982,921,921,921,921,0
20241220,121000,85253982,921,921,921,921,0
20241220,120900,85253982,921,921,921,921,0
20241220,120800,85253982,921,921,921,921,0
20241220,120700,85253982,921,921,921,921,0
20241220,120600,85253982,921,921,921,921,0
20241220,120500,85253982,921,921,921,921,0
20241220,120400,85253982,921,921,921,921,0
20241220,120300,85253982,921,921,921,921,0
20241220,120200,85253982,921,921,921,921,6
20241220,120100,85248456,921,921,921,921,0
20241220,120000,85248456,921,921,921,921,0
20241220,115900,85248456,921,921,921,921,0
20241220,115800,85248456,921,921,921,921,0
20241220,115700,85248456,921,921,921,921,0
20241220,115600,85248456,921,921,921,921,1
20241220,115500,85247535,915,915,915,915,0
20241220,115400,85247535,915,915,915,915,0
20241220,115300,85247535,915,921,921,915,12
20241220,115200,85236495,921,921,921,921,0
20241220,115100,85236495,921,921,921,921,0
20241220,115000,85236495,921,921,921,921,0
20241220,114900,85236495,921,921,921,921,0
20241220,114800,85236495,921,921,921,921,6
20241220,114700,85230969,921,921,921,921,5
20241220,114600,85226364,922,922,922,922,0
20241220,114500,85226364,922,922,922,922,0
20241220,114400,85226364,922,922,922,922,0
20241220,114300,85226364,922,922,922,922,0
20241220,114200,85226364,922,922,922,922,0
20241220,114100,85226364,922,922,922,922,0
20241220,114000,85226364,922,922,922,922,0
20241220,113900,85226364,922,922,922,922,0
20241220,113800,85226364,922,922,922,922,0
20241220,113700,85226364,922,922,922,922,0
20241220,113600,85226364,922,922,922,922,0
20241220,113500,85226364,922,922,922,922,0
20241220,113400,85226364,922,921,922,921,6
20241220,113300,85220833,921,921,921,921,0
20241220,113200,85220833,921,921,921,921,0
20241220,113100,85220833,921,921,921,921,0
20241220,113000,85220833,921,921,921,921,0
20241220,112900,85220833,921,921,921,921,0
20241220,112800,85220833,921,921,921,921,0
20241220,112700,85220833,921,921,921,921,0
20241220,112600,85220833,921,921,921,921,0
20241220,112500,85220833,921,921,921,921,0
20241220,112400,85220833,921,921,921,921,0
20241220,112300,85220833,921,921,921,921,300
20241220,112200,84944533,921,921,921,921,26
20241220,112100,84920587,921,921,921,921,0
20241220,112000,84920587,921,921,921,921,6
20241220,111900,84915061,923,923,923,923,0
20241220,111800,84915061,923,923,923,923,0
20241220,111700,84915061,923,923,923,923,0
20241220,111600,84915061,923,923,923,923,0
20241220,111500,84915061,923,923,923,923,0
20241220,111400,84915061,923,923,923,923,0
20241220,111300,84915061,923,923,923,923,0
20241220,111200,84915061,923,923,923,923,0
20241220,111100,84915061,923,923,923,923,0
20241220,111000,84915061,923,923,923,923,0
20241220,110900,84915061,923,923,923,923,0
20241220,110800,84915061,923,923,923,923,0
20241220,110700,84915061,923,923,923,923,0
20241220,110600,84915061,923,923,923,923,6
20241220,110500,84909523,923,923,923,923,0
20241220,110400,84909523,923,923,923,923,1
20241220,110300,84908600,917,917,917,917,0
20241220,110200,84908600,917,917,917,917,200
20241220,110100,84725200,926,926,926,926,0
20241220,110000,84725200,926,926,926,926,0
20241220,105900,84725200,926,926,926,926,0
20241220,105800,84725200,926,926,926,926,0
20241220,105700,84725200,926,926,926,926,0
20241220,105600,84725200,926,926,926,926,0
20241220,105500,84725200,926,926,926,926,0
20241220,105400,84725200,926,926,926,926,0
20241220,105300,84725200,926,926,926,926,0
20241220,105200,84725200,926,926,926,926,6
20241220,105100,84719644,926,926,926,926,0
20241220,105000,84719644,926,926,926,926,0
20241220,104900,84719644,926,926,926,926,0
20241220,104800,84719644,926,926,926,926,0
20241220,104700,84719644,926,926,926,926,0
20241220,104600,84719644,926,926,926,926,0
20241220,104500,84719644,926,926,926,926,0
20241220,104400,84719644,926,926,926,926,0
20241220,104300,84719644,926,926,926,926,0
20241220,104200,84719644,926,926,926,926,0
20241220,104100,84719644,926,926,926,926,1
20241220,104000,84718718,918,918,918,918,0
20241220,103900,84718718,918,918,918,918,96
20241220,103800,84630590,929,929,929,929,6
20241220,103700,84625016,929,929,929,929,0
20241220,103600,84625016,929,929,929,929,0
20241220,103500,84625016,929,929,929,929,0
20241220,103400,84625016,929,929,929,929,0
20241220,103300,84625016,929,929,929,929,1
20241220,103200,84624087,918,918,918,918,0
20241220,103100,84624087,918,918,918,918,0
20241220,103000,84624087,918,918,918,918,4500
20241220,102900,80493087,931,931,931,931,0
20241220,102800,80493087,931,931,931,931,0
20241220,102700,80493087,931,931,931,931,0
20241220,102600,80493087,931,931,931,931,1
20241220,102500,80492156,918,918,918,918,301
20241220,102400,80215838,931,931,931,931,6
20241220,102300,80210252,930,930,930,930,0
20241220,102200,80210252,930,930,930,930,0
20241220,102100,80210252,930,930,930,930,0
20241220,102000,80210252,930,930,930,930,0
20241220,101900,80210252,930,930,930,930,0
20241220,101800,80210252,930,930,930,930,0
20241220,101700,80210252,930,930,930,930,0
20241220,101600,80210252,930,930,930,930,0
20241220,101500,80210252,930,930,930,930,0
20241220,101400,80210252,930,930,930,930,3225
20241220,101300,77211002,930,930,930,930,0
20241220,101200,77211002,930,930,930,930,0
20241220,101100,77211002,930,930,930,930,0
20241220,101000,77211002,930,930,930,930,0
20241220,100900,77211002,930,930,930,930,0
20241220,100800,77211002,930,930,930,930,1
20241220,100700,77210072,930,930,930,930,0
20241220,100600,77210072,930,930,930,930,0
20241220,100500,77210072,930,930,930,930,0
20241220,100400,77210072,930,931,931,916,58
20241220,100300,77156915,918,918,918,918,0
20241220,100200,77156915,918,918,918,918,0
20241220,100100,77156915,918,918,918,918,0
20241220,100000,77156915,918,918,918,918,0
20241220,095900,77156915,918,917,918,917,6441
20241220,095800,71244089,916,916,916,916,1
20241220,095700,71243173,902,902,902,902,10
20241220,095600,71234153,902,904,904,902,5
20241220,095500,71229641,916,916,916,916,0
20241220,095400,71229641,916,916,916,916,0
20241220,095300,71229641,916,916,916,916,326
20241220,095200,70931025,916,899,916,899,1000
20241220,095100,70019398,900,900,900,900,0
20241220,095000,70019398,900,900,900,900,0
20241220,094900,70019398,900,898,900,898,122
20241220,094800,69909710,898,898,898,898,10
20241220,094700,69900730,908,897,910,897,10180
20241220,094600,60662982,901,897,901,897,500
20241220,094500,60212675,896,896,896,896,1
20241220,094400,60211779,896,896,896,896,62
20241220,094300,60156227,896,895,896,895,96
20241220,094200,60070213,896,896,896,896,1
20241220,094100,60069317,896,895,896,894,185
20241220,094000,59903758,894,893,894,893,317
20241220,093900,59620517,893,891,893,891,169
20241220,093800,59469765,891,890,891,890,35
20241220,093700,59438581,891,890,891,890,54
20241220,093600,59390468,891,889,891,889,20
20241220,093500,59372669,889,888,895,888,1460
20241220,093400,58075486,895,895,895,895,0
20241220,093300,58075486,895,895,895,887,12434
20241220,093200,46972278,897,898,901,897,30804
20241220,093100,19310638,883,883,883,883,0
20241220,093000,19310638,883,883,883,883,0
20241220,092900,19310638,883,923,923,883,15302
20241220,092800,5549927,935,935,935,935,0
20241220,092700,5549927,935,935,935,935,0
20241220,092600,5549927,935,935,935,935,0
20241220,092500,5549927,935,935,935,935,0
20241220,092400,5549927,935,935,935,935,0
20241220,092300,5549927,935,935,935,935,0
20241220,092200,5549927,935,935,935,935,0
20241220,092100,5549927,935,935,935,935,4
20241220,092000,5546187,935,935,935,935,0
20241220,091900,5546187,935,935,935,935,0
20241220,091800,5546187,935,935,935,935,0
20241220,091700,5546187,935,935,935,935,0
20241220,091600,5546187,935,935,935,935,0
20241220,091500,5546187,935,935,935,935,0
20241220,091400,5546187,935,935,935,935,0
20241220,091300,5546187,935,935,935,935,0
20241220,091200,5546187,935,935,935,935,7
20241220,091100,5539642,935,935,935,935,0
20241220,091000,5539642,935,935,935,935,0
20241220,090900,5539642,935,935,935,935,0
20241220,090800,5539642,935,935,935,935,1
20241220,090700,5538707,931,931,931,931,4965
20241220,090600,916292,931,931,931,931,0
20241220,090500,916292,931,931,931,931,0
20241220,090400,916292,931,931,931,931,0
20241220,090300,916292,931,931,931,931,0
20241220,090200,916292,931,931,931,931,0
20241220,090100,916292,931,931,931,931,128
20241220,090000,797124,921,921,921,921,726