KissMeData/225430/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,204000,78548599,990,990,990,990,2123
20231219,203900,78548599,990,990,990,990,0
20231219,203800,78548599,990,990,990,990,0
20231219,203700,78548599,990,990,990,990,0
20231219,203600,78548599,990,990,990,990,0
20231219,203500,78548599,990,990,990,990,0
20231219,203400,78548599,990,990,990,990,0
20231219,203300,78548599,990,990,990,990,0
20231219,203200,78548599,990,990,990,990,0
20231219,203100,78548599,990,990,990,990,0
20231219,203000,78548599,990,990,990,990,0
20231219,202900,78548599,990,990,990,990,0
20231219,202800,78548599,990,990,990,990,0
20231219,202700,78548599,990,990,990,990,0
20231219,202600,78548599,990,990,990,990,0
20231219,202500,78548599,990,990,990,990,0
20231219,202400,78548599,990,990,990,990,0
20231219,202300,78548599,990,990,990,990,0
20231219,202200,78548599,990,990,990,990,0
20231219,202100,78548599,990,990,990,990,0
20231219,202000,78548599,990,990,990,990,0
20231219,201900,78548599,990,990,990,990,0
20231219,201800,78548599,990,990,990,990,0
20231219,201700,78548599,990,990,990,990,0
20231219,201600,78548599,990,990,990,990,0
20231219,201500,78548599,990,990,990,990,0
20231219,201400,78548599,990,990,990,990,0
20231219,201300,78548599,990,990,990,990,0
20231219,201200,78548599,990,990,990,990,0
20231219,201100,78548599,990,990,990,990,0
20231219,201000,78548599,990,990,990,990,2123
20231219,200900,78548599,990,990,990,990,0
20231219,200800,78548599,990,990,990,990,0
20231219,200700,78548599,990,990,990,990,0
20231219,200600,78548599,990,990,990,990,0
20231219,200500,78548599,990,990,990,990,0
20231219,200400,78548599,990,990,990,990,0
20231219,200300,78548599,990,990,990,990,0
20231219,200200,78548599,990,990,990,990,0
20231219,200100,78548599,990,990,990,990,0
20231219,200000,78548599,990,990,990,990,0
20231219,195900,78548599,990,990,990,990,0
20231219,195800,78548599,990,990,990,990,0
20231219,195700,78548599,990,990,990,990,0
20231219,195600,78548599,990,990,990,990,0
20231219,195500,78548599,990,990,990,990,0
20231219,195400,78548599,990,990,990,990,0
20231219,195300,78548599,990,990,990,990,0
20231219,195200,78548599,990,990,990,990,0
20231219,195100,78548599,990,990,990,990,0
20231219,195000,78548599,990,990,990,990,0
20231219,194900,78548599,990,990,990,990,0
20231219,194800,78548599,990,990,990,990,0
20231219,194700,78548599,990,990,990,990,0
20231219,194600,78548599,990,990,990,990,0
20231219,194500,78548599,990,990,990,990,0
20231219,194400,78548599,990,990,990,990,0
20231219,194300,78548599,990,990,990,990,0
20231219,194200,78548599,990,990,990,990,0
20231219,194100,78548599,990,990,990,990,0
20231219,194000,78548599,990,990,990,990,2123
20231219,193900,78548599,990,990,990,990,0
20231219,193800,78548599,990,990,990,990,0
20231219,193700,78548599,990,990,990,990,0
20231219,193600,78548599,990,990,990,990,0
20231219,193500,78548599,990,990,990,990,0
20231219,193400,78548599,990,990,990,990,0
20231219,193300,78548599,990,990,990,990,0
20231219,193200,78548599,990,990,990,990,0
20231219,193100,78548599,990,990,990,990,0
20231219,193000,78548599,990,990,990,990,0
20231219,192900,78548599,990,990,990,990,0
20231219,192800,78548599,990,990,990,990,0
20231219,192700,78548599,990,990,990,990,0
20231219,192600,78548599,990,990,990,990,0
20231219,192500,78548599,990,990,990,990,0
20231219,192400,78548599,990,990,990,990,0
20231219,192300,78548599,990,990,990,990,0
20231219,192200,78548599,990,990,990,990,0
20231219,192100,78548599,990,990,990,990,0
20231219,192000,78548599,990,990,990,990,0
20231219,191900,78548599,990,990,990,990,0
20231219,191800,78548599,990,990,990,990,0
20231219,191700,78548599,990,990,990,990,0
20231219,191600,78548599,990,990,990,990,0
20231219,191500,78548599,990,990,990,990,0
20231219,191400,78548599,990,990,990,990,0
20231219,191300,78548599,990,990,990,990,0
20231219,191200,78548599,990,990,990,990,0
20231219,191100,78548599,990,990,990,990,0
20231219,191000,78548599,990,990,990,990,2123
20231219,190900,78548599,990,990,990,990,0
20231219,190800,78548599,990,990,990,990,0
20231219,190700,78548599,990,990,990,990,0
20231219,190600,78548599,990,990,990,990,0
20231219,190500,78548599,990,990,990,990,0
20231219,190400,78548599,990,990,990,990,0
20231219,190300,78548599,990,990,990,990,0
20231219,190200,78548599,990,990,990,990,0
20231219,190100,78548599,990,990,990,990,0
20231219,190000,78548599,990,990,990,990,0
20231219,185900,78548599,990,990,990,990,0
20231219,185800,78548599,990,990,990,990,0
20231219,185700,78548599,990,990,990,990,0
20231219,185600,78548599,990,990,990,990,0
20231219,185500,78548599,990,990,990,990,0
20231219,185400,78548599,990,990,990,990,0
20231219,185300,78548599,990,990,990,990,0
20231219,185200,78548599,990,990,990,990,0
20231219,185100,78548599,990,990,990,990,0
20231219,185000,78548599,990,990,990,990,0
20231219,184900,78548599,990,990,990,990,0
20231219,184800,78548599,990,990,990,990,0
20231219,184700,78548599,990,990,990,990,0
20231219,184600,78548599,990,990,990,990,0
20231219,184500,78548599,990,990,990,990,0
20231219,184400,78548599,990,990,990,990,0
20231219,184300,78548599,990,990,990,990,0
20231219,184200,78548599,990,990,990,990,0
20231219,184100,78548599,990,990,990,990,0
20231219,184000,78548599,990,990,990,990,2123
20231219,183900,78548599,990,990,990,990,0
20231219,183800,78548599,990,990,990,990,0
20231219,183700,78548599,990,990,990,990,0
20231219,183600,78548599,990,990,990,990,0
20231219,183500,78548599,990,990,990,990,0
20231219,183400,78548599,990,990,990,990,0
20231219,183300,78548599,990,990,990,990,0
20231219,183200,78548599,990,990,990,990,0
20231219,183100,78548599,990,990,990,990,0
20231219,183000,78548599,990,990,990,990,0
20231219,182900,78548599,990,990,990,990,0
20231219,182800,78548599,990,990,990,990,0
20231219,182700,78548599,990,990,990,990,0
20231219,182600,78548599,990,990,990,990,0
20231219,182500,78548599,990,990,990,990,0
20231219,182400,78548599,990,990,990,990,0
20231219,182300,78548599,990,990,990,990,0
20231219,182200,78548599,990,990,990,990,0
20231219,182100,78548599,990,990,990,990,0
20231219,182000,78548599,990,990,990,990,0
20231219,181900,78548599,990,990,990,990,0
20231219,181800,78548599,990,990,990,990,0
20231219,181700,78548599,990,990,990,990,0
20231219,181600,78548599,990,990,990,990,0
20231219,181500,78548599,990,990,990,990,0
20231219,181400,78548599,990,990,990,990,0
20231219,181300,78548599,990,990,990,990,0
20231219,181200,78548599,990,990,990,990,0
20231219,181100,78548599,990,990,990,990,0
20231219,181000,78548599,990,990,990,990,2123
20231219,180900,78548599,990,990,990,990,0
20231219,180800,78548599,990,990,990,990,0
20231219,180700,78548599,990,990,990,990,0
20231219,180600,78548599,990,990,990,990,0
20231219,180500,78548599,990,990,990,990,0
20231219,180400,78548599,990,990,990,990,0
20231219,180300,78548599,990,990,990,990,0
20231219,180200,78548599,990,990,990,990,0
20231219,180100,78548599,990,990,990,990,0
20231219,180000,78548599,990,990,990,990,0
20231219,175900,78548599,990,990,990,990,0
20231219,175800,78548599,990,990,990,990,0
20231219,175700,78548599,990,990,990,990,0
20231219,175600,78548599,990,990,990,990,0
20231219,175500,78548599,990,990,990,990,0
20231219,175400,78548599,990,990,990,990,0
20231219,175300,78548599,990,990,990,990,0
20231219,175200,78548599,990,990,990,990,0
20231219,175100,78548599,990,990,990,990,0
20231219,175000,78548599,990,990,990,990,0
20231219,174900,78548599,990,990,990,990,0
20231219,174800,78548599,990,990,990,990,0
20231219,174700,78548599,990,990,990,990,0
20231219,174600,78548599,990,990,990,990,0
20231219,174500,78548599,990,990,990,990,0
20231219,174400,78548599,990,990,990,990,0
20231219,174300,78548599,990,990,990,990,0
20231219,174200,78548599,990,990,990,990,0
20231219,174100,78548599,990,990,990,990,0
20231219,174000,78548599,990,990,990,990,2123
20231219,173900,78548599,990,990,990,990,0
20231219,173800,78548599,990,990,990,990,0
20231219,173700,78548599,990,990,990,990,0
20231219,173600,78548599,990,990,990,990,0
20231219,173500,78548599,990,990,990,990,0
20231219,173400,78548599,990,990,990,990,0
20231219,173300,78548599,990,990,990,990,0
20231219,173200,78548599,990,990,990,990,0
20231219,173100,78548599,990,990,990,990,0
20231219,173000,78548599,990,990,990,990,0
20231219,172900,78548599,990,990,990,990,0
20231219,172800,78548599,990,990,990,990,0
20231219,172700,78548599,990,990,990,990,0
20231219,172600,78548599,990,990,990,990,0
20231219,172500,78548599,990,990,990,990,0
20231219,172400,78548599,990,990,990,990,0
20231219,172300,78548599,990,990,990,990,0
20231219,172200,78548599,990,990,990,990,0
20231219,172100,78548599,990,990,990,990,0
20231219,172000,78548599,990,990,990,990,0
20231219,171900,78548599,990,990,990,990,0
20231219,171800,78548599,990,990,990,990,0
20231219,171700,78548599,990,990,990,990,0
20231219,171600,78548599,990,990,990,990,0
20231219,171500,78548599,990,990,990,990,0
20231219,171400,78548599,990,990,990,990,0
20231219,171300,78548599,990,990,990,990,0
20231219,171200,78548599,990,990,990,990,0
20231219,171100,78548599,990,990,990,990,0
20231219,171000,78548599,990,990,990,990,2123
20231219,170900,78548599,990,990,990,990,0
20231219,170800,78548599,990,990,990,990,0
20231219,170700,78548599,990,990,990,990,0
20231219,170600,78548599,990,990,990,990,0
20231219,170500,78548599,990,990,990,990,0
20231219,170400,78548599,990,990,990,990,0
20231219,170300,78548599,990,990,990,990,0
20231219,170200,78548599,990,990,990,990,0
20231219,170100,78548599,990,990,990,990,0
20231219,170000,78548599,990,990,990,990,0
20231219,165900,78548599,990,990,990,990,0
20231219,165800,78548599,990,990,990,990,0
20231219,165700,78548599,990,990,990,990,0
20231219,165600,78548599,990,990,990,990,0
20231219,165500,78548599,990,990,990,990,0
20231219,165400,78548599,990,990,990,990,0
20231219,165300,78548599,990,990,990,990,0
20231219,165200,78548599,990,990,990,990,0
20231219,165100,78548599,990,990,990,990,0
20231219,165000,78548599,990,990,990,990,0
20231219,164900,78548599,990,990,990,990,0
20231219,164800,78548599,990,990,990,990,0
20231219,164700,78548599,990,990,990,990,0
20231219,164600,78548599,990,990,990,990,0
20231219,164500,78548599,990,990,990,990,0
20231219,164400,78548599,990,990,990,990,0
20231219,164300,78548599,990,990,990,990,0
20231219,164200,78548599,990,990,990,990,0
20231219,164100,78548599,990,990,990,990,0
20231219,164000,78548599,990,990,990,990,2123
20231219,163900,78548599,990,990,990,990,0
20231219,163800,78548599,990,990,990,990,0
20231219,163700,78548599,990,990,990,990,0
20231219,163600,78548599,990,990,990,990,0
20231219,163500,78548599,990,990,990,990,0
20231219,163400,78548599,990,990,990,990,0
20231219,163300,78548599,990,990,990,990,0
20231219,163200,78548599,990,990,990,990,0
20231219,163100,78548599,990,990,990,990,0
20231219,163000,78548599,990,990,990,990,0
20231219,162900,78548599,990,990,990,990,0
20231219,162800,78548599,990,990,990,990,0
20231219,162700,78548599,990,990,990,990,0
20231219,162600,78548599,990,990,990,990,0
20231219,162500,78548599,990,990,990,990,0
20231219,162400,78548599,990,990,990,990,0
20231219,162300,78548599,990,990,990,990,0
20231219,162200,78548599,990,990,990,990,0
20231219,162100,78548599,990,990,990,990,0
20231219,162000,78548599,990,990,990,990,0
20231219,161900,78548599,990,990,990,990,0
20231219,161800,78548599,990,990,990,990,0
20231219,161700,78548599,990,990,990,990,0
20231219,161600,78548599,990,990,990,990,0
20231219,161500,78548599,990,990,990,990,0
20231219,161400,78548599,990,990,990,990,0
20231219,161300,78548599,990,990,990,990,0
20231219,161200,78548599,990,990,990,990,0
20231219,161100,78548599,990,990,990,990,0
20231219,161000,78548599,990,990,990,990,2123
20231219,160900,78548599,990,990,990,990,0
20231219,160800,78548599,990,990,990,990,0
20231219,160700,78548599,990,990,990,990,0
20231219,160600,78548599,990,990,990,990,0
20231219,160500,78548599,990,990,990,990,0
20231219,160400,78548599,990,990,990,990,0
20231219,160300,78548599,990,990,990,990,0
20231219,160200,78548599,990,990,990,990,0
20231219,160100,78548599,990,990,990,990,0
20231219,160000,78548599,990,990,990,990,0
20231219,155900,78548599,990,990,990,990,0
20231219,155800,78548599,990,990,990,990,0
20231219,155700,78548599,990,990,990,990,0
20231219,155600,78548599,990,990,990,990,0
20231219,155500,78548599,990,990,990,990,0
20231219,155400,78548599,990,990,990,990,0
20231219,155300,78548599,990,990,990,990,0
20231219,155200,78548599,990,990,990,990,0
20231219,155100,78548599,990,990,990,990,0
20231219,155000,78548599,990,990,990,990,0
20231219,154900,78548599,990,990,990,990,0
20231219,154800,78548599,990,990,990,990,0
20231219,154700,78548599,990,990,990,990,0
20231219,154600,78548599,990,990,990,990,0
20231219,154500,78548599,990,990,990,990,0
20231219,154400,78548599,990,990,990,990,0
20231219,154300,78548599,990,990,990,990,0
20231219,154200,78548599,990,990,990,990,0
20231219,154100,78548599,990,990,990,990,0
20231219,154000,78548599,990,990,990,990,2123
20231219,153900,78548599,990,990,990,990,0
20231219,153800,78548599,990,990,990,990,0
20231219,153700,78548599,990,990,990,990,0
20231219,153600,78548599,990,990,990,990,0
20231219,153500,78548599,990,990,990,990,0
20231219,153400,78548599,990,990,990,990,0
20231219,153300,78548599,990,990,990,990,0
20231219,153200,78548599,990,990,990,990,0
20231219,153100,78548599,990,990,990,990,0
20231219,153000,78548599,990,990,990,990,2123
20231219,152900,76446829,980,980,980,980,0
20231219,152800,76446829,980,980,980,980,0
20231219,152700,76446829,980,980,980,980,0
20231219,152600,76446829,980,980,980,980,0
20231219,152500,76446829,980,980,980,980,0
20231219,152400,76446829,980,980,980,980,0
20231219,152300,76446829,980,980,980,980,0
20231219,152200,76446829,980,980,980,980,0
20231219,152100,76446829,980,980,980,980,0
20231219,152000,76446829,980,980,980,980,0
20231219,151900,76446829,980,980,980,980,0
20231219,151800,76446829,980,980,980,980,0
20231219,151700,76446829,980,980,980,980,0
20231219,151600,76446829,980,980,980,980,634
20231219,151500,75825509,980,980,980,980,0
20231219,151400,75825509,980,980,980,980,1
20231219,151300,75824529,990,986,990,986,40
20231219,151200,75785015,980,980,980,980,0
20231219,151100,75785015,980,984,984,980,4000
20231219,151000,71864999,984,984,984,984,0
20231219,150900,71864999,984,984,984,984,1
20231219,150800,71864015,980,980,980,980,0
20231219,150700,71864015,980,980,980,980,41
20231219,150600,71823835,980,980,980,980,0
20231219,150500,71823835,980,980,980,980,4
20231219,150400,71819915,980,980,980,980,0
20231219,150300,71819915,980,980,980,980,0
20231219,150200,71819915,980,980,980,980,0
20231219,150100,71819915,980,980,980,980,0
20231219,150000,71819915,980,980,980,980,0
20231219,145900,71819915,980,980,980,980,0
20231219,145800,71819915,980,980,980,980,0
20231219,145700,71819915,980,980,980,980,0
20231219,145600,71819915,980,980,980,980,0
20231219,145500,71819915,980,980,980,980,3
20231219,145400,71816975,980,980,980,980,35
20231219,145300,71782675,980,980,980,980,968
20231219,145200,70834035,980,980,980,980,0
20231219,145100,70834035,980,980,980,980,0
20231219,145000,70834035,980,980,980,980,0
20231219,144900,70834035,980,980,980,980,0
20231219,144800,70834035,980,978,980,978,1020
20231219,144700,69835668,978,978,978,978,0
20231219,144600,69835668,978,978,978,978,0
20231219,144500,69835668,978,978,978,978,0
20231219,144400,69835668,978,978,978,978,0
20231219,144300,69835668,978,978,978,978,0
20231219,144200,69835668,978,978,978,978,0
20231219,144100,69835668,978,978,978,978,140
20231219,144000,69698748,978,978,978,978,0
20231219,143900,69698748,978,978,978,978,10
20231219,143800,69688968,977,977,977,977,0
20231219,143700,69688968,977,977,977,977,0
20231219,143600,69688968,977,977,977,977,0
20231219,143500,69688968,977,977,977,977,0
20231219,143400,69688968,977,977,977,977,0
20231219,143300,69688968,977,977,977,977,0
20231219,143200,69688968,977,977,977,977,0
20231219,143100,69688968,977,977,977,977,0
20231219,143000,69688968,977,977,977,977,16
20231219,142900,69673336,977,977,977,977,43
20231219,142800,69631325,975,975,975,975,0
20231219,142700,69631325,975,975,975,975,57
20231219,142600,69575750,974,974,974,974,0
20231219,142500,69575750,974,974,974,974,0
20231219,142400,69575750,974,980,980,974,42451
20231219,142300,28164578,987,987,987,987,0
20231219,142200,28164578,987,987,987,987,0
20231219,142100,28164578,987,987,987,987,0
20231219,142000,28164578,987,987,987,987,0
20231219,141900,28164578,987,987,987,987,0
20231219,141800,28164578,987,987,987,987,0
20231219,141700,28164578,987,987,987,987,0
20231219,141600,28164578,987,987,987,987,0
20231219,141500,28164578,987,987,987,987,0
20231219,141400,28164578,987,987,987,987,0
20231219,141300,28164578,987,987,987,987,0
20231219,141200,28164578,987,987,987,987,0
20231219,141100,28164578,987,987,987,987,0
20231219,141000,28164578,987,987,987,987,0
20231219,140900,28164578,987,987,987,987,0
20231219,140800,28164578,987,987,987,987,0
20231219,140700,28164578,987,987,987,987,0
20231219,140600,28164578,987,987,987,987,0
20231219,140500,28164578,987,987,987,987,0
20231219,140400,28164578,987,987,987,987,0
20231219,140300,28164578,987,987,987,987,0
20231219,140200,28164578,987,987,987,987,0
20231219,140100,28164578,987,987,987,987,0
20231219,140000,28164578,987,987,987,987,0
20231219,135900,28164578,987,987,987,987,0
20231219,135800,28164578,987,987,987,987,0
20231219,135700,28164578,987,987,987,987,0
20231219,135600,28164578,987,987,987,987,0
20231219,135500,28164578,987,987,987,987,0
20231219,135400,28164578,987,987,987,987,0
20231219,135300,28164578,987,987,987,987,0
20231219,135200,28164578,987,987,987,987,0
20231219,135100,28164578,987,987,987,987,1
20231219,135000,28163591,981,981,981,981,0
20231219,134900,28163591,981,981,981,981,0
20231219,134800,28163591,981,981,981,981,0
20231219,134700,28163591,981,981,981,981,0
20231219,134600,28163591,981,981,981,981,0
20231219,134500,28163591,981,981,981,981,0
20231219,134400,28163591,981,981,981,981,0
20231219,134300,28163591,981,981,981,981,0
20231219,134200,28163591,981,981,981,981,0
20231219,134100,28163591,981,981,981,981,0
20231219,134000,28163591,981,981,981,981,0
20231219,133900,28163591,981,981,981,981,0
20231219,133800,28163591,981,981,981,981,0
20231219,133700,28163591,981,981,981,981,0
20231219,133600,28163591,981,981,981,981,0
20231219,133500,28163591,981,981,981,981,0
20231219,133400,28163591,981,981,981,981,0
20231219,133300,28163591,981,981,981,981,0
20231219,133200,28163591,981,981,981,981,0
20231219,133100,28163591,981,981,981,981,0
20231219,133000,28163591,981,981,981,981,0
20231219,132900,28163591,981,981,981,981,0
20231219,132800,28163591,981,981,981,981,0
20231219,132700,28163591,981,981,981,981,0
20231219,132600,28163591,981,981,981,981,0
20231219,132500,28163591,981,981,981,981,0
20231219,132400,28163591,981,981,981,981,0
20231219,132300,28163591,981,981,981,981,2
20231219,132200,28161629,990,990,990,990,0
20231219,132100,28161629,990,990,990,990,0
20231219,132000,28161629,990,990,990,990,0
20231219,131900,28161629,990,990,990,990,0
20231219,131800,28161629,990,990,990,990,0
20231219,131700,28161629,990,990,990,990,0
20231219,131600,28161629,990,990,990,990,0
20231219,131500,28161629,990,990,990,990,0
20231219,131400,28161629,990,990,990,990,0
20231219,131300,28161629,990,990,990,990,0
20231219,131200,28161629,990,990,990,990,0
20231219,131100,28161629,990,990,990,990,0
20231219,131000,28161629,990,990,990,990,0
20231219,130900,28161629,990,990,990,990,0
20231219,130800,28161629,990,990,990,990,0
20231219,130700,28161629,990,990,990,990,0
20231219,130600,28161629,990,987,990,987,4
20231219,130500,28157677,982,982,982,982,0
20231219,130400,28157677,982,982,982,982,0
20231219,130300,28157677,982,982,982,982,0
20231219,130200,28157677,982,982,982,982,0
20231219,130100,28157677,982,982,982,982,0
20231219,130000,28157677,982,982,982,982,0
20231219,125900,28157677,982,982,982,982,0
20231219,125800,28157677,982,982,982,982,0
20231219,125700,28157677,982,982,982,982,25
20231219,125600,28133127,982,982,982,982,52
20231219,125500,28082063,982,980,982,980,29
20231219,125400,28053641,980,980,980,980,54
20231219,125300,28000721,980,980,980,980,0
20231219,125200,28000721,980,980,980,980,102
20231219,125100,27900761,978,978,978,978,0
20231219,125000,27900761,978,978,978,978,0
20231219,124900,27900761,978,978,978,978,0
20231219,124800,27900761,978,978,978,978,0
20231219,124700,27900761,978,978,978,978,0
20231219,124600,27900761,978,978,978,978,169
20231219,124500,27735479,978,978,978,978,0
20231219,124400,27735479,978,978,978,978,0
20231219,124300,27735479,978,978,978,978,0
20231219,124200,27735479,978,978,978,978,10
20231219,124100,27725699,978,978,978,978,21
20231219,124000,27705161,978,978,978,978,25
20231219,123900,27680711,978,978,978,978,90
20231219,123800,27592691,978,978,978,978,20
20231219,123700,27573131,978,978,978,978,0
20231219,123600,27573131,978,980,980,978,6537
20231219,123500,21175584,980,980,980,980,0
20231219,123400,21175584,980,980,980,980,0
20231219,123300,21175584,980,980,980,980,0
20231219,123200,21175584,980,980,980,980,0
20231219,123100,21175584,980,980,980,980,0
20231219,123000,21175584,980,980,980,980,1
20231219,122900,21174604,980,980,980,980,1
20231219,122800,21173624,980,980,980,980,0
20231219,122700,21173624,980,980,980,980,0
20231219,122600,21173624,980,980,980,980,0
20231219,122500,21173624,980,980,980,980,0
20231219,122400,21173624,980,980,980,980,0
20231219,122300,21173624,980,980,980,980,12
20231219,122200,21161864,980,980,980,980,0
20231219,122100,21161864,980,980,980,980,0
20231219,122000,21161864,980,980,980,980,0
20231219,121900,21161864,980,980,980,980,0
20231219,121800,21161864,980,980,980,980,0
20231219,121700,21161864,980,980,980,980,0
20231219,121600,21161864,980,980,980,980,0
20231219,121500,21161864,980,980,980,980,0
20231219,121400,21161864,980,980,980,980,0
20231219,121300,21161864,980,980,980,980,0
20231219,121200,21161864,980,980,980,980,0
20231219,121100,21161864,980,980,980,980,0
20231219,121000,21161864,980,984,984,980,804
20231219,120900,20373112,990,990,990,990,0
20231219,120800,20373112,990,990,990,990,0
20231219,120700,20373112,990,990,990,990,0
20231219,120600,20373112,990,990,990,990,0
20231219,120500,20373112,990,990,990,990,0
20231219,120400,20373112,990,984,990,982,50
20231219,120300,20323848,988,988,988,988,0
20231219,120200,20323848,988,988,988,988,0
20231219,120100,20323848,988,988,988,988,0
20231219,120000,20323848,988,988,988,988,0
20231219,115900,20323848,988,988,988,988,0
20231219,115800,20323848,988,988,988,988,0
20231219,115700,20323848,988,988,988,988,0
20231219,115600,20323848,988,988,988,988,0
20231219,115500,20323848,988,988,988,988,0
20231219,115400,20323848,988,988,988,988,0
20231219,115300,20323848,988,988,988,988,0
20231219,115200,20323848,988,988,988,988,0
20231219,115100,20323848,988,988,988,988,0
20231219,115000,20323848,988,988,988,988,0
20231219,114900,20323848,988,988,988,988,0
20231219,114800,20323848,988,988,988,988,0
20231219,114700,20323848,988,988,988,988,0
20231219,114600,20323848,988,988,988,988,0
20231219,114500,20323848,988,988,988,988,0
20231219,114400,20323848,988,988,988,988,0
20231219,114300,20323848,988,988,988,988,0
20231219,114200,20323848,988,988,988,988,0
20231219,114100,20323848,988,987,988,987,32
20231219,114000,20292251,987,987,987,987,0
20231219,113900,20292251,987,987,987,987,0
20231219,113800,20292251,987,987,987,987,0
20231219,113700,20292251,987,987,987,987,0
20231219,113600,20292251,987,987,987,987,1
20231219,113500,20291264,981,981,981,981,0
20231219,113400,20291264,981,981,981,981,0
20231219,113300,20291264,981,981,981,981,0
20231219,113200,20291264,981,981,981,981,0
20231219,113100,20291264,981,981,981,981,0
20231219,113000,20291264,981,981,981,981,0
20231219,112900,20291264,981,981,981,981,0
20231219,112800,20291264,981,981,981,981,0
20231219,112700,20291264,981,981,981,981,0
20231219,112600,20291264,981,981,981,981,0
20231219,112500,20291264,981,981,981,981,0
20231219,112400,20291264,981,981,981,981,0
20231219,112300,20291264,981,981,981,981,0
20231219,112200,20291264,981,981,981,981,0
20231219,112100,20291264,981,981,981,981,0
20231219,112000,20291264,981,981,981,981,0
20231219,111900,20291264,981,981,981,981,0
20231219,111800,20291264,981,981,981,981,0
20231219,111700,20291264,981,981,981,981,0
20231219,111600,20291264,981,981,981,981,0
20231219,111500,20291264,981,981,981,981,400
20231219,111400,19898864,988,988,988,988,0
20231219,111300,19898864,988,988,988,988,0
20231219,111200,19898864,988,988,988,988,0
20231219,111100,19898864,988,988,988,988,0
20231219,111000,19898864,988,988,988,988,0
20231219,110900,19898864,988,988,988,988,0
20231219,110800,19898864,988,989,989,988,89
20231219,110700,19810914,989,989,989,989,0
20231219,110600,19810914,989,989,989,989,6
20231219,110500,19804980,989,989,989,989,0
20231219,110400,19804980,989,989,989,989,0
20231219,110300,19804980,989,989,989,989,6
20231219,110200,19799046,989,989,989,989,0
20231219,110100,19799046,989,989,989,989,0
20231219,110000,19799046,989,989,989,989,5
20231219,105900,19794101,988,988,988,988,0
20231219,105800,19794101,988,988,988,988,0
20231219,105700,19794101,988,988,988,988,1
20231219,105600,19793113,988,988,988,988,0
20231219,105500,19793113,988,988,988,988,6
20231219,105400,19787185,988,988,988,988,0
20231219,105300,19787185,988,988,988,988,0
20231219,105200,19787185,988,988,988,988,7
20231219,105100,19780269,988,988,988,988,0
20231219,105000,19780269,988,988,988,988,0
20231219,104900,19780269,988,988,988,988,7
20231219,104800,19773353,988,988,988,988,0
20231219,104700,19773353,988,988,988,988,0
20231219,104600,19773353,988,988,988,988,7
20231219,104500,19766437,988,988,988,988,0
20231219,104400,19766437,988,988,988,988,0
20231219,104300,19766437,988,988,988,988,7
20231219,104200,19759521,988,988,988,988,0
20231219,104100,19759521,988,988,988,988,0
20231219,104000,19759521,988,988,988,988,7
20231219,103900,19752605,990,990,990,990,0
20231219,103800,19752605,990,990,990,990,0
20231219,103700,19752605,990,990,990,990,0
20231219,103600,19752605,990,990,990,990,0
20231219,103500,19752605,990,990,990,990,0
20231219,103400,19752605,990,990,990,990,0
20231219,103300,19752605,990,990,990,990,0
20231219,103200,19752605,990,990,990,990,0
20231219,103100,19752605,990,990,990,990,0
20231219,103000,19752605,990,988,990,988,2
20231219,102900,19750627,985,985,985,985,0
20231219,102800,19750627,985,985,985,985,0
20231219,102700,19750627,985,985,985,985,0
20231219,102600,19750627,985,985,985,985,0
20231219,102500,19750627,985,985,985,985,804
20231219,102400,18958687,985,985,985,985,0
20231219,102300,18958687,985,985,985,985,0
20231219,102200,18958687,985,985,985,985,0
20231219,102100,18958687,985,985,985,985,0
20231219,102000,18958687,985,985,985,985,0
20231219,101900,18958687,985,985,985,985,0
20231219,101800,18958687,985,985,985,985,0
20231219,101700,18958687,985,985,985,985,0
20231219,101600,18958687,985,985,985,985,0
20231219,101500,18958687,985,985,985,985,0
20231219,101400,18958687,985,985,985,985,0
20231219,101300,18958687,985,985,985,985,55
20231219,101200,18904512,985,985,985,985,0
20231219,101100,18904512,985,985,985,985,3
20231219,101000,18901557,979,979,979,979,0
20231219,100900,18901557,979,979,979,979,190
20231219,100800,18715547,979,981,981,979,3810
20231219,100700,14984517,984,984,984,984,1
20231219,100600,14983533,985,985,985,985,0
20231219,100500,14983533,985,985,985,985,5
20231219,100400,14978608,985,985,985,985,500
20231219,100300,14486108,985,985,985,985,1
20231219,100200,14485123,979,980,980,979,2498
20231219,100100,12037583,980,980,980,980,0
20231219,100000,12037583,980,980,980,980,0
20231219,095900,12037583,980,980,980,980,0
20231219,095800,12037583,980,980,980,980,0
20231219,095700,12037583,980,980,980,980,0
20231219,095600,12037583,980,980,980,980,0
20231219,095500,12037583,980,980,980,980,1100
20231219,095400,10959583,980,980,980,980,0
20231219,095300,10959583,980,980,980,980,0
20231219,095200,10959583,980,980,980,980,0
20231219,095100,10959583,980,980,980,980,0
20231219,095000,10959583,980,980,980,980,0
20231219,094900,10959583,980,980,980,980,0
20231219,094800,10959583,980,980,980,980,699
20231219,094700,10274563,980,982,982,980,4000
20231219,094600,6352741,982,982,982,982,0
20231219,094500,6352741,982,982,982,982,0
20231219,094400,6352741,982,982,982,982,0
20231219,094300,6352741,982,982,982,982,36
20231219,094200,6317389,985,985,985,985,0
20231219,094100,6317389,985,985,985,985,0
20231219,094000,6317389,985,985,985,985,0
20231219,093900,6317389,985,985,985,985,0
20231219,093800,6317389,985,985,985,985,3
20231219,093700,6314434,985,985,985,985,0
20231219,093600,6314434,985,985,985,985,0
20231219,093500,6314434,985,985,985,985,0
20231219,093400,6314434,985,985,985,985,0
20231219,093300,6314434,985,985,985,985,0
20231219,093200,6314434,985,985,985,985,0
20231219,093100,6314434,985,985,985,985,0
20231219,093000,6314434,985,985,985,985,1
20231219,092900,6313449,982,982,982,982,0
20231219,092800,6313449,982,982,982,982,0
20231219,092700,6313449,982,982,982,982,0
20231219,092600,6313449,982,982,982,982,0
20231219,092500,6313449,982,982,982,982,139
20231219,092400,6176951,981,981,981,981,0
20231219,092300,6176951,981,981,981,981,101
20231219,092200,6077870,982,982,982,982,335
20231219,092100,5748900,982,982,982,982,0
20231219,092000,5748900,982,982,982,982,236
20231219,091900,5517148,982,982,982,982,0
20231219,091800,5517148,982,982,982,982,0
20231219,091700,5517148,982,982,982,982,0
20231219,091600,5517148,982,982,982,982,432
20231219,091500,5092924,982,985,985,982,1612
20231219,091400,3509202,985,987,987,985,170
20231219,091300,3341590,989,989,989,989,0
20231219,091200,3341590,989,989,989,989,0
20231219,091100,3341590,989,989,989,989,0
20231219,091000,3341590,989,989,989,989,0
20231219,090900,3341590,989,989,989,989,10
20231219,090800,3331700,989,989,989,989,21
20231219,090700,3310931,991,991,991,991,0
20231219,090600,3310931,991,991,991,991,20
20231219,090500,3291111,991,991,991,991,0
20231219,090400,3291111,991,991,991,991,0
20231219,090300,3291111,991,991,991,991,0
20231219,090200,3291111,991,991,991,991,0
20231219,090100,3291111,991,991,991,991,0
20231219,090000,3291111,991,991,991,991,3321