KissMeData/263920/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205500,14180216,979,979,979,979,312
20241213,205400,14180216,979,979,979,979,0
20241213,205300,14180216,979,979,979,979,0
20241213,205200,14180216,979,979,979,979,0
20241213,205100,14180216,979,979,979,979,0
20241213,205000,14180216,979,979,979,979,0
20241213,204900,14180216,979,979,979,979,0
20241213,204800,14180216,979,979,979,979,0
20241213,204700,14180216,979,979,979,979,0
20241213,204600,14180216,979,979,979,979,0
20241213,204500,14180216,979,979,979,979,0
20241213,204400,14180216,979,979,979,979,0
20241213,204300,14180216,979,979,979,979,0
20241213,204200,14180216,979,979,979,979,0
20241213,204100,14180216,979,979,979,979,0
20241213,204000,14180216,979,979,979,979,0
20241213,203900,14180216,979,979,979,979,0
20241213,203800,14180216,979,979,979,979,0
20241213,203700,14180216,979,979,979,979,0
20241213,203600,14180216,979,979,979,979,0
20241213,203500,14180216,979,979,979,979,0
20241213,203400,14180216,979,979,979,979,0
20241213,203300,14180216,979,979,979,979,0
20241213,203200,14180216,979,979,979,979,0
20241213,203100,14180216,979,979,979,979,0
20241213,203000,14180216,979,979,979,979,0
20241213,202900,14180216,979,979,979,979,0
20241213,202800,14180216,979,979,979,979,0
20241213,202700,14180216,979,979,979,979,0
20241213,202600,14180216,979,979,979,979,0
20241213,202500,14180216,979,979,979,979,312
20241213,202400,14180216,979,979,979,979,0
20241213,202300,14180216,979,979,979,979,0
20241213,202200,14180216,979,979,979,979,0
20241213,202100,14180216,979,979,979,979,0
20241213,202000,14180216,979,979,979,979,0
20241213,201900,14180216,979,979,979,979,0
20241213,201800,14180216,979,979,979,979,0
20241213,201700,14180216,979,979,979,979,0
20241213,201600,14180216,979,979,979,979,0
20241213,201500,14180216,979,979,979,979,0
20241213,201400,14180216,979,979,979,979,0
20241213,201300,14180216,979,979,979,979,0
20241213,201200,14180216,979,979,979,979,0
20241213,201100,14180216,979,979,979,979,0
20241213,201000,14180216,979,979,979,979,0
20241213,200900,14180216,979,979,979,979,0
20241213,200800,14180216,979,979,979,979,0
20241213,200700,14180216,979,979,979,979,0
20241213,200600,14180216,979,979,979,979,0
20241213,200500,14180216,979,979,979,979,0
20241213,200400,14180216,979,979,979,979,0
20241213,200300,14180216,979,979,979,979,0
20241213,200200,14180216,979,979,979,979,0
20241213,200100,14180216,979,979,979,979,0
20241213,200000,14180216,979,979,979,979,0
20241213,195900,14180216,979,979,979,979,0
20241213,195800,14180216,979,979,979,979,0
20241213,195700,14180216,979,979,979,979,0
20241213,195600,14180216,979,979,979,979,0
20241213,195500,14180216,979,979,979,979,312
20241213,195400,14180216,979,979,979,979,0
20241213,195300,14180216,979,979,979,979,0
20241213,195200,14180216,979,979,979,979,0
20241213,195100,14180216,979,979,979,979,0
20241213,195000,14180216,979,979,979,979,0
20241213,194900,14180216,979,979,979,979,0
20241213,194800,14180216,979,979,979,979,0
20241213,194700,14180216,979,979,979,979,0
20241213,194600,14180216,979,979,979,979,0
20241213,194500,14180216,979,979,979,979,0
20241213,194400,14180216,979,979,979,979,0
20241213,194300,14180216,979,979,979,979,0
20241213,194200,14180216,979,979,979,979,0
20241213,194100,14180216,979,979,979,979,0
20241213,194000,14180216,979,979,979,979,0
20241213,193900,14180216,979,979,979,979,0
20241213,193800,14180216,979,979,979,979,0
20241213,193700,14180216,979,979,979,979,0
20241213,193600,14180216,979,979,979,979,0
20241213,193500,14180216,979,979,979,979,0
20241213,193400,14180216,979,979,979,979,0
20241213,193300,14180216,979,979,979,979,0
20241213,193200,14180216,979,979,979,979,0
20241213,193100,14180216,979,979,979,979,0
20241213,193000,14180216,979,979,979,979,0
20241213,192900,14180216,979,979,979,979,0
20241213,192800,14180216,979,979,979,979,0
20241213,192700,14180216,979,979,979,979,0
20241213,192600,14180216,979,979,979,979,0
20241213,192500,14180216,979,979,979,979,312
20241213,192400,14180216,979,979,979,979,0
20241213,192300,14180216,979,979,979,979,0
20241213,192200,14180216,979,979,979,979,0
20241213,192100,14180216,979,979,979,979,0
20241213,192000,14180216,979,979,979,979,0
20241213,191900,14180216,979,979,979,979,0
20241213,191800,14180216,979,979,979,979,0
20241213,191700,14180216,979,979,979,979,0
20241213,191600,14180216,979,979,979,979,0
20241213,191500,14180216,979,979,979,979,0
20241213,191400,14180216,979,979,979,979,0
20241213,191300,14180216,979,979,979,979,0
20241213,191200,14180216,979,979,979,979,0
20241213,191100,14180216,979,979,979,979,0
20241213,191000,14180216,979,979,979,979,0
20241213,190900,14180216,979,979,979,979,0
20241213,190800,14180216,979,979,979,979,0
20241213,190700,14180216,979,979,979,979,0
20241213,190600,14180216,979,979,979,979,0
20241213,190500,14180216,979,979,979,979,0
20241213,190400,14180216,979,979,979,979,0
20241213,190300,14180216,979,979,979,979,0
20241213,190200,14180216,979,979,979,979,0
20241213,190100,14180216,979,979,979,979,0
20241213,190000,14180216,979,979,979,979,0
20241213,185900,14180216,979,979,979,979,0
20241213,185800,14180216,979,979,979,979,0
20241213,185700,14180216,979,979,979,979,0
20241213,185600,14180216,979,979,979,979,0
20241213,185500,14180216,979,979,979,979,312
20241213,185400,14180216,979,979,979,979,0
20241213,185300,14180216,979,979,979,979,0
20241213,185200,14180216,979,979,979,979,0
20241213,185100,14180216,979,979,979,979,0
20241213,185000,14180216,979,979,979,979,0
20241213,184900,14180216,979,979,979,979,0
20241213,184800,14180216,979,979,979,979,0
20241213,184700,14180216,979,979,979,979,0
20241213,184600,14180216,979,979,979,979,0
20241213,184500,14180216,979,979,979,979,0
20241213,184400,14180216,979,979,979,979,0
20241213,184300,14180216,979,979,979,979,0
20241213,184200,14180216,979,979,979,979,0
20241213,184100,14180216,979,979,979,979,0
20241213,184000,14180216,979,979,979,979,0
20241213,183900,14180216,979,979,979,979,0
20241213,183800,14180216,979,979,979,979,0
20241213,183700,14180216,979,979,979,979,0
20241213,183600,14180216,979,979,979,979,0
20241213,183500,14180216,979,979,979,979,0
20241213,183400,14180216,979,979,979,979,0
20241213,183300,14180216,979,979,979,979,0
20241213,183200,14180216,979,979,979,979,0
20241213,183100,14180216,979,979,979,979,0
20241213,183000,14180216,979,979,979,979,0
20241213,182900,14180216,979,979,979,979,0
20241213,182800,14180216,979,979,979,979,0
20241213,182700,14180216,979,979,979,979,0
20241213,182600,14180216,979,979,979,979,0
20241213,182500,14180216,979,979,979,979,312
20241213,182400,14180216,979,979,979,979,0
20241213,182300,14180216,979,979,979,979,0
20241213,182200,14180216,979,979,979,979,0
20241213,182100,14180216,979,979,979,979,0
20241213,182000,14180216,979,979,979,979,0
20241213,181900,14180216,979,979,979,979,0
20241213,181800,14180216,979,979,979,979,0
20241213,181700,14180216,979,979,979,979,0
20241213,181600,14180216,979,979,979,979,0
20241213,181500,14180216,979,979,979,979,0
20241213,181400,14180216,979,979,979,979,0
20241213,181300,14180216,979,979,979,979,0
20241213,181200,14180216,979,979,979,979,0
20241213,181100,14180216,979,979,979,979,0
20241213,181000,14180216,979,979,979,979,0
20241213,180900,14180216,979,979,979,979,0
20241213,180800,14180216,979,979,979,979,0
20241213,180700,14180216,979,979,979,979,0
20241213,180600,14180216,979,979,979,979,0
20241213,180500,14180216,979,979,979,979,0
20241213,180400,14180216,979,979,979,979,0
20241213,180300,14180216,979,979,979,979,0
20241213,180200,14180216,979,979,979,979,0
20241213,180100,14180216,979,979,979,979,0
20241213,180000,14180216,979,979,979,979,0
20241213,175900,14180216,979,979,979,979,0
20241213,175800,14180216,979,979,979,979,0
20241213,175700,14180216,979,979,979,979,0
20241213,175600,14180216,979,979,979,979,0
20241213,175500,14180216,979,979,979,979,312
20241213,175400,14180216,979,979,979,979,0
20241213,175300,14180216,979,979,979,979,0
20241213,175200,14180216,979,979,979,979,0
20241213,175100,14180216,979,979,979,979,0
20241213,175000,14180216,979,979,979,979,0
20241213,174900,14180216,979,979,979,979,0
20241213,174800,14180216,979,979,979,979,0
20241213,174700,14180216,979,979,979,979,0
20241213,174600,14180216,979,979,979,979,0
20241213,174500,14180216,979,979,979,979,0
20241213,174400,14180216,979,979,979,979,0
20241213,174300,14180216,979,979,979,979,0
20241213,174200,14180216,979,979,979,979,0
20241213,174100,14180216,979,979,979,979,0
20241213,174000,14180216,979,979,979,979,0
20241213,173900,14180216,979,979,979,979,0
20241213,173800,14180216,979,979,979,979,0
20241213,173700,14180216,979,979,979,979,0
20241213,173600,14180216,979,979,979,979,0
20241213,173500,14180216,979,979,979,979,0
20241213,173400,14180216,979,979,979,979,0
20241213,173300,14180216,979,979,979,979,0
20241213,173200,14180216,979,979,979,979,0
20241213,173100,14180216,979,979,979,979,0
20241213,173000,14180216,979,979,979,979,0
20241213,172900,14180216,979,979,979,979,0
20241213,172800,14180216,979,979,979,979,0
20241213,172700,14180216,979,979,979,979,0
20241213,172600,14180216,979,979,979,979,0
20241213,172500,14180216,979,979,979,979,312
20241213,172400,14180216,979,979,979,979,0
20241213,172300,14180216,979,979,979,979,0
20241213,172200,14180216,979,979,979,979,0
20241213,172100,14180216,979,979,979,979,0
20241213,172000,14180216,979,979,979,979,0
20241213,171900,14180216,979,979,979,979,0
20241213,171800,14180216,979,979,979,979,0
20241213,171700,14180216,979,979,979,979,0
20241213,171600,14180216,979,979,979,979,0
20241213,171500,14180216,979,979,979,979,0
20241213,171400,14180216,979,979,979,979,0
20241213,171300,14180216,979,979,979,979,0
20241213,171200,14180216,979,979,979,979,0
20241213,171100,14180216,979,979,979,979,0
20241213,171000,14180216,979,979,979,979,0
20241213,170900,14180216,979,979,979,979,0
20241213,170800,14180216,979,979,979,979,0
20241213,170700,14180216,979,979,979,979,0
20241213,170600,14180216,979,979,979,979,0
20241213,170500,14180216,979,979,979,979,0
20241213,170400,14180216,979,979,979,979,0
20241213,170300,14180216,979,979,979,979,0
20241213,170200,14180216,979,979,979,979,0
20241213,170100,14180216,979,979,979,979,0
20241213,170000,14180216,979,979,979,979,0
20241213,165900,14180216,979,979,979,979,0
20241213,165800,14180216,979,979,979,979,0
20241213,165700,14180216,979,979,979,979,0
20241213,165600,14180216,979,979,979,979,0
20241213,165500,14180216,979,979,979,979,312
20241213,165400,14180216,979,979,979,979,0
20241213,165300,14180216,979,979,979,979,0
20241213,165200,14180216,979,979,979,979,0
20241213,165100,14180216,979,979,979,979,0
20241213,165000,14180216,979,979,979,979,0
20241213,164900,14180216,979,979,979,979,0
20241213,164800,14180216,979,979,979,979,0
20241213,164700,14180216,979,979,979,979,0
20241213,164600,14180216,979,979,979,979,0
20241213,164500,14180216,979,979,979,979,0
20241213,164400,14180216,979,979,979,979,0
20241213,164300,14180216,979,979,979,979,0
20241213,164200,14180216,979,979,979,979,0
20241213,164100,14180216,979,979,979,979,0
20241213,164000,14180216,979,979,979,979,0
20241213,163900,14180216,979,979,979,979,0
20241213,163800,14180216,979,979,979,979,0
20241213,163700,14180216,979,979,979,979,0
20241213,163600,14180216,979,979,979,979,0
20241213,163500,14180216,979,979,979,979,0
20241213,163400,14180216,979,979,979,979,0
20241213,163300,14180216,979,979,979,979,0
20241213,163200,14180216,979,979,979,979,0
20241213,163100,14180216,979,979,979,979,0
20241213,163000,14180216,979,979,979,979,0
20241213,162900,14180216,979,979,979,979,0
20241213,162800,14180216,979,979,979,979,0
20241213,162700,14180216,979,979,979,979,0
20241213,162600,14180216,979,979,979,979,0
20241213,162500,14180216,979,979,979,979,312
20241213,162400,14180216,979,979,979,979,0
20241213,162300,14180216,979,979,979,979,0
20241213,162200,14180216,979,979,979,979,0
20241213,162100,14180216,979,979,979,979,0
20241213,162000,14180216,979,979,979,979,0
20241213,161900,14180216,979,979,979,979,0
20241213,161800,14180216,979,979,979,979,0
20241213,161700,14180216,979,979,979,979,0
20241213,161600,14180216,979,979,979,979,0
20241213,161500,14180216,979,979,979,979,0
20241213,161400,14180216,979,979,979,979,0
20241213,161300,14180216,979,979,979,979,0
20241213,161200,14180216,979,979,979,979,0
20241213,161100,14180216,979,979,979,979,0
20241213,161000,14180216,979,979,979,979,0
20241213,160900,14180216,979,979,979,979,0
20241213,160800,14180216,979,979,979,979,0
20241213,160700,14180216,979,979,979,979,0
20241213,160600,14180216,979,979,979,979,0
20241213,160500,14180216,979,979,979,979,0
20241213,160400,14180216,979,979,979,979,0
20241213,160300,14180216,979,979,979,979,0
20241213,160200,14180216,979,979,979,979,0
20241213,160100,14180216,979,979,979,979,0
20241213,160000,14180216,979,979,979,979,0
20241213,155900,14180216,979,979,979,979,0
20241213,155800,14180216,979,979,979,979,0
20241213,155700,14180216,979,979,979,979,0
20241213,155600,14180216,979,979,979,979,0
20241213,155500,14180216,979,979,979,979,312
20241213,155400,14180216,979,979,979,979,0
20241213,155300,14180216,979,979,979,979,0
20241213,155200,14180216,979,979,979,979,0
20241213,155100,14180216,979,979,979,979,0
20241213,155000,14180216,979,979,979,979,0
20241213,154900,14180216,979,979,979,979,0
20241213,154800,14180216,979,979,979,979,0
20241213,154700,14180216,979,979,979,979,0
20241213,154600,14180216,979,979,979,979,0
20241213,154500,14180216,979,979,979,979,0
20241213,154400,14180216,979,979,979,979,0
20241213,154300,14180216,979,979,979,979,0
20241213,154200,14180216,979,979,979,979,0
20241213,154100,14180216,979,979,979,979,0
20241213,154000,14180216,979,979,979,979,0
20241213,153900,14180216,979,979,979,979,0
20241213,153800,14180216,979,979,979,979,0
20241213,153700,14180216,979,979,979,979,0
20241213,153600,14180216,979,979,979,979,0
20241213,153500,14180216,979,979,979,979,0
20241213,153400,14180216,979,979,979,979,0
20241213,153300,14180216,979,979,979,979,0
20241213,153200,14180216,979,979,979,979,0
20241213,153100,14180216,979,979,979,979,0
20241213,153000,14180216,979,979,979,979,312
20241213,152900,13874768,977,977,977,977,0
20241213,152800,13874768,977,977,977,977,0
20241213,152700,13874768,977,977,977,977,0
20241213,152600,13874768,977,977,977,977,0
20241213,152500,13874768,977,977,977,977,0
20241213,152400,13874768,977,977,977,977,0
20241213,152300,13874768,977,977,977,977,0
20241213,152200,13874768,977,977,977,977,0
20241213,152100,13874768,977,977,977,977,0
20241213,152000,13874768,977,977,977,977,0
20241213,151900,13874768,977,977,977,977,0
20241213,151800,13874768,977,977,977,977,0
20241213,151700,13874768,977,977,977,977,0
20241213,151600,13874768,977,977,977,977,0
20241213,151500,13874768,977,977,977,977,2
20241213,151400,13872814,977,977,977,977,0
20241213,151300,13872814,977,977,977,977,0
20241213,151200,13872814,977,977,977,977,0
20241213,151100,13872814,977,977,977,977,0
20241213,151000,13872814,977,977,977,977,14
20241213,150900,13859136,977,977,977,977,0
20241213,150800,13859136,977,977,977,977,50
20241213,150700,13810286,977,977,977,976,13
20241213,150600,13797593,976,973,976,973,379
20241213,150500,13427923,973,973,973,973,0
20241213,150400,13427923,973,972,973,972,2
20241213,150300,13425978,972,972,972,972,0
20241213,150200,13425978,972,972,972,972,0
20241213,150100,13425978,972,972,972,972,0
20241213,150000,13425978,972,972,972,972,2
20241213,145900,13424034,967,967,967,967,0
20241213,145800,13424034,967,967,967,967,0
20241213,145700,13424034,967,967,967,967,0
20241213,145600,13424034,967,967,967,967,0
20241213,145500,13424034,967,973,973,967,104
20241213,145400,13322866,973,973,973,973,1400
20241213,145300,11960666,973,973,973,973,3
20241213,145200,11957747,973,973,973,973,0
20241213,145100,11957747,973,973,973,973,0
20241213,145000,11957747,973,973,973,973,400
20241213,144900,11568547,973,973,973,973,0
20241213,144800,11568547,973,973,973,973,0
20241213,144700,11568547,973,973,973,973,1
20241213,144600,11567574,973,973,973,973,1
20241213,144500,11566601,974,971,974,971,3900
20241213,144400,7771374,971,971,971,971,3
20241213,144300,7768461,971,971,971,971,0
20241213,144200,7768461,971,971,971,971,10
20241213,144100,7758751,971,971,971,971,0
20241213,144000,7758751,971,971,971,971,0
20241213,143900,7758751,971,971,971,971,0
20241213,143800,7758751,971,971,971,971,0
20241213,143700,7758751,971,971,971,971,0
20241213,143600,7758751,971,971,971,971,0
20241213,143500,7758751,971,971,971,971,0
20241213,143400,7758751,971,971,971,971,0
20241213,143300,7758751,971,971,971,971,0
20241213,143200,7758751,971,971,971,971,100
20241213,143100,7661651,972,972,972,972,0
20241213,143000,7661651,972,972,972,972,0
20241213,142900,7661651,972,972,972,972,0
20241213,142800,7661651,972,972,972,972,0
20241213,142700,7661651,972,972,972,972,325
20241213,142600,7345751,972,972,972,972,0
20241213,142500,7345751,972,972,972,972,0
20241213,142400,7345751,972,972,972,972,0
20241213,142300,7345751,972,972,972,972,0
20241213,142200,7345751,972,972,972,972,0
20241213,142100,7345751,972,972,972,972,0
20241213,142000,7345751,972,972,972,972,0
20241213,141900,7345751,972,972,972,972,0
20241213,141800,7345751,972,972,972,972,0
20241213,141700,7345751,972,972,972,972,0
20241213,141600,7345751,972,972,972,972,0
20241213,141500,7345751,972,972,972,972,0
20241213,141400,7345751,972,972,972,972,0
20241213,141300,7345751,972,972,972,972,0
20241213,141200,7345751,972,972,972,972,17
20241213,141100,7329227,972,972,972,972,0
20241213,141000,7329227,972,972,972,972,0
20241213,140900,7329227,972,972,972,972,0
20241213,140800,7329227,972,972,972,972,0
20241213,140700,7329227,972,972,972,972,0
20241213,140600,7329227,972,972,972,972,0
20241213,140500,7329227,972,972,972,972,4
20241213,140400,7325339,972,972,972,972,0
20241213,140300,7325339,972,972,972,972,0
20241213,140200,7325339,972,972,972,972,0
20241213,140100,7325339,972,972,972,972,0
20241213,140000,7325339,972,972,972,972,100
20241213,135900,7228139,972,972,972,972,0
20241213,135800,7228139,972,972,972,972,20
20241213,135700,7208699,973,973,973,973,0
20241213,135600,7208699,973,973,973,973,0
20241213,135500,7208699,973,973,973,973,0
20241213,135400,7208699,973,973,973,973,0
20241213,135300,7208699,973,973,973,973,0
20241213,135200,7208699,973,973,973,973,0
20241213,135100,7208699,973,973,973,973,0
20241213,135000,7208699,973,973,973,973,0
20241213,134900,7208699,973,973,973,973,0
20241213,134800,7208699,973,973,973,973,0
20241213,134700,7208699,973,973,973,973,60
20241213,134600,7150319,973,973,973,973,40
20241213,134500,7111399,973,973,973,973,0
20241213,134400,7111399,973,973,973,973,0
20241213,134300,7111399,973,973,973,973,0
20241213,134200,7111399,973,973,973,973,644
20241213,134100,6484787,973,973,973,973,0
20241213,134000,6484787,973,973,973,973,0
20241213,133900,6484787,973,973,973,973,100
20241213,133800,6387487,973,973,973,973,0
20241213,133700,6387487,973,973,973,973,0
20241213,133600,6387487,973,973,973,973,0
20241213,133500,6387487,973,973,973,973,0
20241213,133400,6387487,973,973,973,973,0
20241213,133300,6387487,973,973,973,973,0
20241213,133200,6387487,973,973,973,973,0
20241213,133100,6387487,973,973,973,973,0
20241213,133000,6387487,973,973,973,973,0
20241213,132900,6387487,973,973,973,973,0
20241213,132800,6387487,973,973,973,973,0
20241213,132700,6387487,973,973,973,973,0
20241213,132600,6387487,973,973,973,973,0
20241213,132500,6387487,973,973,973,973,0
20241213,132400,6387487,973,973,973,973,0
20241213,132300,6387487,973,973,973,973,0
20241213,132200,6387487,973,973,973,973,0
20241213,132100,6387487,973,973,973,973,0
20241213,132000,6387487,973,973,973,973,0
20241213,131900,6387487,973,973,973,973,0
20241213,131800,6387487,973,973,973,973,0
20241213,131700,6387487,973,973,973,973,0
20241213,131600,6387487,973,973,973,973,0
20241213,131500,6387487,973,973,973,973,0
20241213,131400,6387487,973,973,973,973,0
20241213,131300,6387487,973,973,973,973,0
20241213,131200,6387487,973,973,973,973,0
20241213,131100,6387487,973,973,973,973,0
20241213,131000,6387487,973,973,973,973,0
20241213,130900,6387487,973,973,973,973,0
20241213,130800,6387487,973,973,973,973,0
20241213,130700,6387487,973,973,973,973,0
20241213,130600,6387487,973,973,973,973,195
20241213,130500,6197752,973,973,973,973,100
20241213,130400,6100452,973,973,973,973,0
20241213,130300,6100452,973,973,973,973,0
20241213,130200,6100452,973,973,973,973,0
20241213,130100,6100452,973,973,973,973,0
20241213,130000,6100452,973,973,973,973,0
20241213,125900,6100452,973,973,973,973,0
20241213,125800,6100452,973,973,973,973,0
20241213,125700,6100452,973,973,973,973,0
20241213,125600,6100452,973,973,973,973,0
20241213,125500,6100452,973,973,973,973,0
20241213,125400,6100452,973,973,973,973,0
20241213,125300,6100452,973,973,973,973,0
20241213,125200,6100452,973,973,973,973,0
20241213,125100,6100452,973,973,973,973,0
20241213,125000,6100452,973,973,973,973,0
20241213,124900,6100452,973,973,973,973,0
20241213,124800,6100452,973,973,973,973,5
20241213,124700,6095587,974,974,974,974,0
20241213,124600,6095587,974,974,974,974,0
20241213,124500,6095587,974,974,974,974,0
20241213,124400,6095587,974,974,974,974,0
20241213,124300,6095587,974,974,974,974,0
20241213,124200,6095587,974,974,974,974,0
20241213,124100,6095587,974,974,974,974,0
20241213,124000,6095587,974,974,974,974,0
20241213,123900,6095587,974,974,974,974,0
20241213,123800,6095587,974,974,974,974,14
20241213,123700,6081951,974,974,974,974,32
20241213,123600,6050783,974,974,974,974,0
20241213,123500,6050783,974,974,974,974,2
20241213,123400,6048835,970,970,970,970,705
20241213,123300,5364985,970,970,970,970,0
20241213,123200,5364985,970,970,970,970,0
20241213,123100,5364985,970,970,970,970,0
20241213,123000,5364985,970,970,970,970,0
20241213,122900,5364985,970,970,970,970,0
20241213,122800,5364985,970,970,970,970,0
20241213,122700,5364985,970,970,970,970,0
20241213,122600,5364985,970,970,970,970,0
20241213,122500,5364985,970,970,970,970,0
20241213,122400,5364985,970,970,970,970,5
20241213,122300,5360135,970,970,970,970,2
20241213,122200,5358195,970,970,970,970,0
20241213,122100,5358195,970,970,970,970,0
20241213,122000,5358195,970,970,970,970,0
20241213,121900,5358195,970,970,970,970,0
20241213,121800,5358195,970,970,970,970,0
20241213,121700,5358195,970,970,970,970,0
20241213,121600,5358195,970,970,970,970,0
20241213,121500,5358195,970,970,970,970,0
20241213,121400,5358195,970,970,970,970,0
20241213,121300,5358195,970,970,970,970,0
20241213,121200,5358195,970,970,970,970,0
20241213,121100,5358195,970,970,970,970,0
20241213,121000,5358195,970,970,970,970,0
20241213,120900,5358195,970,970,970,970,0
20241213,120800,5358195,970,970,970,970,0
20241213,120700,5358195,970,970,970,970,0
20241213,120600,5358195,970,970,970,970,0
20241213,120500,5358195,970,970,970,970,0
20241213,120400,5358195,970,970,970,970,0
20241213,120300,5358195,970,970,970,970,0
20241213,120200,5358195,970,970,970,970,0
20241213,120100,5358195,970,969,970,969,50
20241213,120000,5309739,969,969,969,969,0
20241213,115900,5309739,969,969,969,969,0
20241213,115800,5309739,969,969,969,969,0
20241213,115700,5309739,969,969,969,969,0
20241213,115600,5309739,969,969,969,969,0
20241213,115500,5309739,969,969,969,969,0
20241213,115400,5309739,969,969,969,969,0
20241213,115300,5309739,969,969,969,969,0
20241213,115200,5309739,969,969,969,969,0
20241213,115100,5309739,969,969,969,969,50
20241213,115000,5261289,969,969,969,969,0
20241213,114900,5261289,969,969,969,969,0
20241213,114800,5261289,969,969,969,969,0
20241213,114700,5261289,969,969,969,969,0
20241213,114600,5261289,969,969,969,969,0
20241213,114500,5261289,969,969,969,969,0
20241213,114400,5261289,969,969,969,969,0
20241213,114300,5261289,969,969,969,969,0
20241213,114200,5261289,969,969,969,969,0
20241213,114100,5261289,969,969,969,969,0
20241213,114000,5261289,969,969,969,969,0
20241213,113900,5261289,969,969,969,969,0
20241213,113800,5261289,969,969,969,969,5
20241213,113700,5256444,969,968,969,968,2
20241213,113600,5254507,968,967,968,967,150
20241213,113500,5109358,967,967,967,967,0
20241213,113400,5109358,967,967,967,967,0
20241213,113300,5109358,967,967,967,967,0
20241213,113200,5109358,967,967,967,967,0
20241213,113100,5109358,967,967,967,967,0
20241213,113000,5109358,967,967,967,967,0
20241213,112900,5109358,967,967,967,967,0
20241213,112800,5109358,967,967,967,967,0
20241213,112700,5109358,967,967,967,967,0
20241213,112600,5109358,967,967,967,967,0
20241213,112500,5109358,967,967,967,967,0
20241213,112400,5109358,967,967,967,967,0
20241213,112300,5109358,967,967,967,967,0
20241213,112200,5109358,967,967,967,967,0
20241213,112100,5109358,967,967,967,967,0
20241213,112000,5109358,967,967,967,967,0
20241213,111900,5109358,967,967,967,967,0
20241213,111800,5109358,967,967,967,967,17
20241213,111700,5092919,967,967,967,967,0
20241213,111600,5092919,967,967,967,967,0
20241213,111500,5092919,967,967,967,967,14
20241213,111400,5079381,967,967,967,967,13
20241213,111300,5066810,967,967,967,967,0
20241213,111200,5066810,967,967,967,967,0
20241213,111100,5066810,967,967,967,967,0
20241213,111000,5066810,967,967,967,967,0
20241213,110900,5066810,967,967,967,967,0
20241213,110800,5066810,967,967,967,967,0
20241213,110700,5066810,967,967,967,967,0
20241213,110600,5066810,967,967,967,967,4
20241213,110500,5062942,967,967,967,967,3
20241213,110400,5060041,966,966,966,966,100
20241213,110300,4963441,966,966,966,966,0
20241213,110200,4963441,966,962,966,962,162
20241213,110100,4807565,965,964,965,964,50
20241213,110000,4759324,965,965,965,965,0
20241213,105900,4759324,965,965,965,965,0
20241213,105800,4759324,965,965,965,965,51
20241213,105700,4710109,970,966,970,966,41
20241213,105600,4670439,965,965,965,965,20
20241213,105500,4651139,964,963,964,963,20
20241213,105400,4631869,970,970,970,970,0
20241213,105300,4631869,970,970,970,970,0
20241213,105200,4631869,970,970,970,970,0
20241213,105100,4631869,970,970,970,970,0
20241213,105000,4631869,970,970,970,970,0
20241213,104900,4631869,970,970,970,970,0
20241213,104800,4631869,970,970,970,970,0
20241213,104700,4631869,970,970,970,970,0
20241213,104600,4631869,970,970,970,970,0
20241213,104500,4631869,970,970,970,970,0
20241213,104400,4631869,970,970,970,970,0
20241213,104300,4631869,970,970,970,970,0
20241213,104200,4631869,970,970,970,970,0
20241213,104100,4631869,970,970,970,970,0
20241213,104000,4631869,970,970,970,970,0
20241213,103900,4631869,970,970,970,970,0
20241213,103800,4631869,970,971,971,970,873
20241213,103700,3784191,974,974,974,974,0
20241213,103600,3784191,974,974,974,974,0
20241213,103500,3784191,974,974,974,974,0
20241213,103400,3784191,974,974,974,974,0
20241213,103300,3784191,974,974,974,974,0
20241213,103200,3784191,974,974,974,974,0
20241213,103100,3784191,974,974,974,974,0
20241213,103000,3784191,974,974,974,974,0
20241213,102900,3784191,974,974,974,974,0
20241213,102800,3784191,974,974,974,974,0
20241213,102700,3784191,974,974,974,974,0
20241213,102600,3784191,974,974,974,974,0
20241213,102500,3784191,974,974,974,974,10
20241213,102400,3774451,974,974,974,974,0
20241213,102300,3774451,974,974,974,974,0
20241213,102200,3774451,974,974,974,974,0
20241213,102100,3774451,974,974,974,974,0
20241213,102000,3774451,974,974,974,974,0
20241213,101900,3774451,974,974,974,974,0
20241213,101800,3774451,974,974,974,974,0
20241213,101700,3774451,974,974,974,974,0
20241213,101600,3774451,974,974,974,974,170
20241213,101500,3608871,974,974,974,974,0
20241213,101400,3608871,974,974,974,974,7
20241213,101300,3602053,974,974,974,974,10
20241213,101200,3592313,974,974,974,974,0
20241213,101100,3592313,974,974,974,974,0
20241213,101000,3592313,974,974,974,974,0
20241213,100900,3592313,974,974,974,974,0
20241213,100800,3592313,974,974,974,974,1
20241213,100700,3591339,974,974,974,974,0
20241213,100600,3591339,974,974,974,974,154
20241213,100500,3441343,974,974,974,974,30
20241213,100400,3412123,974,974,974,974,0
20241213,100300,3412123,974,974,974,974,1
20241213,100200,3411149,974,974,974,974,0
20241213,100100,3411149,974,974,974,974,0
20241213,100000,3411149,974,974,974,974,0
20241213,095900,3411149,974,974,974,974,0
20241213,095800,3411149,974,974,974,974,0
20241213,095700,3411149,974,974,974,974,0
20241213,095600,3411149,974,974,974,974,0
20241213,095500,3411149,974,974,974,974,0
20241213,095400,3411149,974,974,974,974,0
20241213,095300,3411149,974,974,974,974,0
20241213,095200,3411149,974,974,974,974,0
20241213,095100,3411149,974,974,974,974,0
20241213,095000,3411149,974,974,974,974,0
20241213,094900,3411149,974,974,974,974,0
20241213,094800,3411149,974,974,974,974,0
20241213,094700,3411149,974,974,974,974,0
20241213,094600,3411149,974,974,974,974,0
20241213,094500,3411149,974,974,974,974,2
20241213,094400,3409201,974,974,974,974,0
20241213,094300,3409201,974,974,974,974,1
20241213,094200,3408227,974,974,974,974,6
20241213,094100,3402383,974,974,974,974,0
20241213,094000,3402383,974,974,974,974,0
20241213,093900,3402383,974,974,974,974,0
20241213,093800,3402383,974,974,974,974,0
20241213,093700,3402383,974,974,974,974,0
20241213,093600,3402383,974,974,974,974,0
20241213,093500,3402383,974,974,974,974,12
20241213,093400,3390695,974,974,974,974,1100
20241213,093300,2319295,971,971,971,971,52
20241213,093200,2268803,974,974,974,974,0
20241213,093100,2268803,974,974,974,974,0
20241213,093000,2268803,974,974,974,974,0
20241213,092900,2268803,974,974,974,974,0
20241213,092800,2268803,974,974,974,974,0
20241213,092700,2268803,974,974,974,974,0
20241213,092600,2268803,974,974,974,974,0
20241213,092500,2268803,974,974,974,974,0
20241213,092400,2268803,974,974,974,974,293
20241213,092300,1983421,974,974,974,974,0
20241213,092200,1983421,974,974,974,974,0
20241213,092100,1983421,974,974,974,974,0
20241213,092000,1983421,974,974,974,974,0
20241213,091900,1983421,974,974,974,974,0
20241213,091800,1983421,974,974,974,974,0
20241213,091700,1983421,974,974,974,974,0
20241213,091600,1983421,974,972,974,971,120
20241213,091500,1866741,972,972,972,972,0
20241213,091400,1866741,972,972,972,971,19
20241213,091300,1848290,971,971,971,971,225
20241213,091200,1629815,971,971,971,971,2
20241213,091100,1627873,969,969,969,969,0
20241213,091000,1627873,969,969,969,969,0
20241213,090900,1627873,969,969,969,969,244
20241213,090800,1391437,971,971,971,971,0
20241213,090700,1391437,971,971,971,971,488
20241213,090600,917589,969,969,969,969,0
20241213,090500,917589,969,969,969,969,1
20241213,090400,916620,969,969,969,969,0
20241213,090300,916620,969,969,969,969,786
20241213,090200,154986,969,969,969,969,0
20241213,090100,154986,969,969,969,969,2
20241213,090000,153048,962,971,971,962,159