KissMeData/225430/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203800,31398488,990,990,990,990,519
20231220,203700,31398488,990,990,990,990,0
20231220,203600,31398488,990,990,990,990,0
20231220,203500,31398488,990,990,990,990,0
20231220,203400,31398488,990,990,990,990,0
20231220,203300,31398488,990,990,990,990,0
20231220,203200,31398488,990,990,990,990,0
20231220,203100,31398488,990,990,990,990,0
20231220,203000,31398488,990,990,990,990,0
20231220,202900,31398488,990,990,990,990,0
20231220,202800,31398488,990,990,990,990,0
20231220,202700,31398488,990,990,990,990,0
20231220,202600,31398488,990,990,990,990,0
20231220,202500,31398488,990,990,990,990,0
20231220,202400,31398488,990,990,990,990,0
20231220,202300,31398488,990,990,990,990,0
20231220,202200,31398488,990,990,990,990,0
20231220,202100,31398488,990,990,990,990,0
20231220,202000,31398488,990,990,990,990,0
20231220,201900,31398488,990,990,990,990,0
20231220,201800,31398488,990,990,990,990,0
20231220,201700,31398488,990,990,990,990,0
20231220,201600,31398488,990,990,990,990,0
20231220,201500,31398488,990,990,990,990,0
20231220,201400,31398488,990,990,990,990,0
20231220,201300,31398488,990,990,990,990,0
20231220,201200,31398488,990,990,990,990,0
20231220,201100,31398488,990,990,990,990,0
20231220,201000,31398488,990,990,990,990,0
20231220,200900,31398488,990,990,990,990,0
20231220,200800,31398488,990,990,990,990,519
20231220,200700,31398488,990,990,990,990,0
20231220,200600,31398488,990,990,990,990,0
20231220,200500,31398488,990,990,990,990,0
20231220,200400,31398488,990,990,990,990,0
20231220,200300,31398488,990,990,990,990,0
20231220,200200,31398488,990,990,990,990,0
20231220,200100,31398488,990,990,990,990,0
20231220,200000,31398488,990,990,990,990,0
20231220,195900,31398488,990,990,990,990,0
20231220,195800,31398488,990,990,990,990,0
20231220,195700,31398488,990,990,990,990,0
20231220,195600,31398488,990,990,990,990,0
20231220,195500,31398488,990,990,990,990,0
20231220,195400,31398488,990,990,990,990,0
20231220,195300,31398488,990,990,990,990,0
20231220,195200,31398488,990,990,990,990,0
20231220,195100,31398488,990,990,990,990,0
20231220,195000,31398488,990,990,990,990,0
20231220,194900,31398488,990,990,990,990,0
20231220,194800,31398488,990,990,990,990,0
20231220,194700,31398488,990,990,990,990,0
20231220,194600,31398488,990,990,990,990,0
20231220,194500,31398488,990,990,990,990,0
20231220,194400,31398488,990,990,990,990,0
20231220,194300,31398488,990,990,990,990,0
20231220,194200,31398488,990,990,990,990,0
20231220,194100,31398488,990,990,990,990,0
20231220,194000,31398488,990,990,990,990,0
20231220,193900,31398488,990,990,990,990,0
20231220,193800,31398488,990,990,990,990,519
20231220,193700,31398488,990,990,990,990,0
20231220,193600,31398488,990,990,990,990,0
20231220,193500,31398488,990,990,990,990,0
20231220,193400,31398488,990,990,990,990,0
20231220,193300,31398488,990,990,990,990,0
20231220,193200,31398488,990,990,990,990,0
20231220,193100,31398488,990,990,990,990,0
20231220,193000,31398488,990,990,990,990,0
20231220,192900,31398488,990,990,990,990,0
20231220,192800,31398488,990,990,990,990,0
20231220,192700,31398488,990,990,990,990,0
20231220,192600,31398488,990,990,990,990,0
20231220,192500,31398488,990,990,990,990,0
20231220,192400,31398488,990,990,990,990,0
20231220,192300,31398488,990,990,990,990,0
20231220,192200,31398488,990,990,990,990,0
20231220,192100,31398488,990,990,990,990,0
20231220,192000,31398488,990,990,990,990,0
20231220,191900,31398488,990,990,990,990,0
20231220,191800,31398488,990,990,990,990,0
20231220,191700,31398488,990,990,990,990,0
20231220,191600,31398488,990,990,990,990,0
20231220,191500,31398488,990,990,990,990,0
20231220,191400,31398488,990,990,990,990,0
20231220,191300,31398488,990,990,990,990,0
20231220,191200,31398488,990,990,990,990,0
20231220,191100,31398488,990,990,990,990,0
20231220,191000,31398488,990,990,990,990,0
20231220,190900,31398488,990,990,990,990,0
20231220,190800,31398488,990,990,990,990,519
20231220,190700,31398488,990,990,990,990,0
20231220,190600,31398488,990,990,990,990,0
20231220,190500,31398488,990,990,990,990,0
20231220,190400,31398488,990,990,990,990,0
20231220,190300,31398488,990,990,990,990,0
20231220,190200,31398488,990,990,990,990,0
20231220,190100,31398488,990,990,990,990,0
20231220,190000,31398488,990,990,990,990,0
20231220,185900,31398488,990,990,990,990,0
20231220,185800,31398488,990,990,990,990,0
20231220,185700,31398488,990,990,990,990,0
20231220,185600,31398488,990,990,990,990,0
20231220,185500,31398488,990,990,990,990,0
20231220,185400,31398488,990,990,990,990,0
20231220,185300,31398488,990,990,990,990,0
20231220,185200,31398488,990,990,990,990,0
20231220,185100,31398488,990,990,990,990,0
20231220,185000,31398488,990,990,990,990,0
20231220,184900,31398488,990,990,990,990,0
20231220,184800,31398488,990,990,990,990,0
20231220,184700,31398488,990,990,990,990,0
20231220,184600,31398488,990,990,990,990,0
20231220,184500,31398488,990,990,990,990,0
20231220,184400,31398488,990,990,990,990,0
20231220,184300,31398488,990,990,990,990,0
20231220,184200,31398488,990,990,990,990,0
20231220,184100,31398488,990,990,990,990,0
20231220,184000,31398488,990,990,990,990,0
20231220,183900,31398488,990,990,990,990,0
20231220,183800,31398488,990,990,990,990,519
20231220,183700,31398488,990,990,990,990,0
20231220,183600,31398488,990,990,990,990,0
20231220,183500,31398488,990,990,990,990,0
20231220,183400,31398488,990,990,990,990,0
20231220,183300,31398488,990,990,990,990,0
20231220,183200,31398488,990,990,990,990,0
20231220,183100,31398488,990,990,990,990,0
20231220,183000,31398488,990,990,990,990,0
20231220,182900,31398488,990,990,990,990,0
20231220,182800,31398488,990,990,990,990,0
20231220,182700,31398488,990,990,990,990,0
20231220,182600,31398488,990,990,990,990,0
20231220,182500,31398488,990,990,990,990,0
20231220,182400,31398488,990,990,990,990,0
20231220,182300,31398488,990,990,990,990,0
20231220,182200,31398488,990,990,990,990,0
20231220,182100,31398488,990,990,990,990,0
20231220,182000,31398488,990,990,990,990,0
20231220,181900,31398488,990,990,990,990,0
20231220,181800,31398488,990,990,990,990,0
20231220,181700,31398488,990,990,990,990,0
20231220,181600,31398488,990,990,990,990,0
20231220,181500,31398488,990,990,990,990,0
20231220,181400,31398488,990,990,990,990,0
20231220,181300,31398488,990,990,990,990,0
20231220,181200,31398488,990,990,990,990,0
20231220,181100,31398488,990,990,990,990,0
20231220,181000,31398488,990,990,990,990,0
20231220,180900,31398488,990,990,990,990,0
20231220,180800,31398488,990,990,990,990,519
20231220,180700,31398488,990,990,990,990,0
20231220,180600,31398488,990,990,990,990,0
20231220,180500,31398488,990,990,990,990,0
20231220,180400,31398488,990,990,990,990,0
20231220,180300,31398488,990,990,990,990,0
20231220,180200,31398488,990,990,990,990,0
20231220,180100,31398488,990,990,990,990,0
20231220,180000,31398488,990,990,990,990,0
20231220,175900,31398488,990,990,990,990,0
20231220,175800,31398488,990,990,990,990,0
20231220,175700,31398488,990,990,990,990,0
20231220,175600,31398488,990,990,990,990,0
20231220,175500,31398488,990,990,990,990,0
20231220,175400,31398488,990,990,990,990,0
20231220,175300,31398488,990,990,990,990,0
20231220,175200,31398488,990,990,990,990,0
20231220,175100,31398488,990,990,990,990,0
20231220,175000,31398488,990,990,990,990,0
20231220,174900,31398488,990,990,990,990,0
20231220,174800,31398488,990,990,990,990,0
20231220,174700,31398488,990,990,990,990,0
20231220,174600,31398488,990,990,990,990,0
20231220,174500,31398488,990,990,990,990,0
20231220,174400,31398488,990,990,990,990,0
20231220,174300,31398488,990,990,990,990,0
20231220,174200,31398488,990,990,990,990,0
20231220,174100,31398488,990,990,990,990,0
20231220,174000,31398488,990,990,990,990,0
20231220,173900,31398488,990,990,990,990,0
20231220,173800,31398488,990,990,990,990,519
20231220,173700,31398488,990,990,990,990,0
20231220,173600,31398488,990,990,990,990,0
20231220,173500,31398488,990,990,990,990,0
20231220,173400,31398488,990,990,990,990,0
20231220,173300,31398488,990,990,990,990,0
20231220,173200,31398488,990,990,990,990,0
20231220,173100,31398488,990,990,990,990,0
20231220,173000,31398488,990,990,990,990,0
20231220,172900,31398488,990,990,990,990,0
20231220,172800,31398488,990,990,990,990,0
20231220,172700,31398488,990,990,990,990,0
20231220,172600,31398488,990,990,990,990,0
20231220,172500,31398488,990,990,990,990,0
20231220,172400,31398488,990,990,990,990,0
20231220,172300,31398488,990,990,990,990,0
20231220,172200,31398488,990,990,990,990,0
20231220,172100,31398488,990,990,990,990,0
20231220,172000,31398488,990,990,990,990,0
20231220,171900,31398488,990,990,990,990,0
20231220,171800,31398488,990,990,990,990,0
20231220,171700,31398488,990,990,990,990,0
20231220,171600,31398488,990,990,990,990,0
20231220,171500,31398488,990,990,990,990,0
20231220,171400,31398488,990,990,990,990,0
20231220,171300,31398488,990,990,990,990,0
20231220,171200,31398488,990,990,990,990,0
20231220,171100,31398488,990,990,990,990,0
20231220,171000,31398488,990,990,990,990,0
20231220,170900,31398488,990,990,990,990,0
20231220,170800,31398488,990,990,990,990,519
20231220,170700,31398488,990,990,990,990,0
20231220,170600,31398488,990,990,990,990,0
20231220,170500,31398488,990,990,990,990,0
20231220,170400,31398488,990,990,990,990,0
20231220,170300,31398488,990,990,990,990,0
20231220,170200,31398488,990,990,990,990,0
20231220,170100,31398488,990,990,990,990,0
20231220,170000,31398488,990,990,990,990,0
20231220,165900,31398488,990,990,990,990,0
20231220,165800,31398488,990,990,990,990,0
20231220,165700,31398488,990,990,990,990,0
20231220,165600,31398488,990,990,990,990,0
20231220,165500,31398488,990,990,990,990,0
20231220,165400,31398488,990,990,990,990,0
20231220,165300,31398488,990,990,990,990,0
20231220,165200,31398488,990,990,990,990,0
20231220,165100,31398488,990,990,990,990,0
20231220,165000,31398488,990,990,990,990,0
20231220,164900,31398488,990,990,990,990,0
20231220,164800,31398488,990,990,990,990,0
20231220,164700,31398488,990,990,990,990,0
20231220,164600,31398488,990,990,990,990,0
20231220,164500,31398488,990,990,990,990,0
20231220,164400,31398488,990,990,990,990,0
20231220,164300,31398488,990,990,990,990,0
20231220,164200,31398488,990,990,990,990,0
20231220,164100,31398488,990,990,990,990,0
20231220,164000,31398488,990,990,990,990,0
20231220,163900,31398488,990,990,990,990,0
20231220,163800,31398488,990,990,990,990,519
20231220,163700,31398488,990,990,990,990,0
20231220,163600,31398488,990,990,990,990,0
20231220,163500,31398488,990,990,990,990,0
20231220,163400,31398488,990,990,990,990,0
20231220,163300,31398488,990,990,990,990,0
20231220,163200,31398488,990,990,990,990,0
20231220,163100,31398488,990,990,990,990,0
20231220,163000,31398488,990,990,990,990,0
20231220,162900,31398488,990,990,990,990,0
20231220,162800,31398488,990,990,990,990,0
20231220,162700,31398488,990,990,990,990,0
20231220,162600,31398488,990,990,990,990,0
20231220,162500,31398488,990,990,990,990,0
20231220,162400,31398488,990,990,990,990,0
20231220,162300,31398488,990,990,990,990,0
20231220,162200,31398488,990,990,990,990,0
20231220,162100,31398488,990,990,990,990,0
20231220,162000,31398488,990,990,990,990,0
20231220,161900,31398488,990,990,990,990,0
20231220,161800,31398488,990,990,990,990,0
20231220,161700,31398488,990,990,990,990,0
20231220,161600,31398488,990,990,990,990,0
20231220,161500,31398488,990,990,990,990,0
20231220,161400,31398488,990,990,990,990,0
20231220,161300,31398488,990,990,990,990,0
20231220,161200,31398488,990,990,990,990,0
20231220,161100,31398488,990,990,990,990,0
20231220,161000,31398488,990,990,990,990,0
20231220,160900,31398488,990,990,990,990,0
20231220,160800,31398488,990,990,990,990,519
20231220,160700,31398488,990,990,990,990,0
20231220,160600,31398488,990,990,990,990,0
20231220,160500,31398488,990,990,990,990,0
20231220,160400,31398488,990,990,990,990,0
20231220,160300,31398488,990,990,990,990,0
20231220,160200,31398488,990,990,990,990,0
20231220,160100,31398488,990,990,990,990,0
20231220,160000,31398488,990,990,990,990,0
20231220,155900,31398488,990,990,990,990,0
20231220,155800,31398488,990,990,990,990,0
20231220,155700,31398488,990,990,990,990,0
20231220,155600,31398488,990,990,990,990,0
20231220,155500,31398488,990,990,990,990,0
20231220,155400,31398488,990,990,990,990,0
20231220,155300,31398488,990,990,990,990,0
20231220,155200,31398488,990,990,990,990,0
20231220,155100,31398488,990,990,990,990,0
20231220,155000,31398488,990,990,990,990,0
20231220,154900,31398488,990,990,990,990,0
20231220,154800,31398488,990,990,990,990,0
20231220,154700,31398488,990,990,990,990,0
20231220,154600,31398488,990,990,990,990,0
20231220,154500,31398488,990,990,990,990,0
20231220,154400,31398488,990,990,990,990,0
20231220,154300,31398488,990,990,990,990,0
20231220,154200,31398488,990,990,990,990,0
20231220,154100,31398488,990,990,990,990,0
20231220,154000,31398488,990,990,990,990,0
20231220,153900,31398488,990,990,990,990,0
20231220,153800,31398488,990,990,990,990,519
20231220,153700,31398488,990,990,990,990,0
20231220,153600,31398488,990,990,990,990,0
20231220,153500,31398488,990,990,990,990,0
20231220,153400,31398488,990,990,990,990,0
20231220,153300,31398488,990,990,990,990,0
20231220,153200,31398488,990,990,990,990,0
20231220,153100,31398488,990,990,990,990,0
20231220,153000,31398488,990,990,990,990,519
20231220,152900,30884678,983,983,983,983,0
20231220,152800,30884678,983,983,983,983,0
20231220,152700,30884678,983,983,983,983,0
20231220,152600,30884678,983,983,983,983,0
20231220,152500,30884678,983,983,983,983,0
20231220,152400,30884678,983,983,983,983,0
20231220,152300,30884678,983,983,983,983,0
20231220,152200,30884678,983,983,983,983,0
20231220,152100,30884678,983,983,983,983,0
20231220,152000,30884678,983,983,983,983,0
20231220,151900,30884678,983,983,983,983,142
20231220,151800,30745092,989,989,989,989,0
20231220,151700,30745092,989,989,989,989,93
20231220,151600,30653115,983,983,983,983,0
20231220,151500,30653115,983,983,983,983,73
20231220,151400,30581356,989,989,989,989,0
20231220,151300,30581356,989,989,989,989,0
20231220,151200,30581356,989,989,989,989,0
20231220,151100,30581356,989,989,989,989,1
20231220,151000,30580367,984,984,984,984,697
20231220,150900,29894519,988,988,988,988,2000
20231220,150800,27918519,988,988,988,988,0
20231220,150700,27918519,988,988,988,988,0
20231220,150600,27918519,988,988,988,988,0
20231220,150500,27918519,988,988,988,988,0
20231220,150400,27918519,988,988,988,988,0
20231220,150300,27918519,988,988,988,988,0
20231220,150200,27918519,988,988,988,988,3000
20231220,150100,24954519,988,988,988,988,19
20231220,150000,24935747,989,989,989,989,0
20231220,145900,24935747,989,989,989,989,0
20231220,145800,24935747,989,989,989,989,67
20231220,145700,24869484,989,989,989,989,0
20231220,145600,24869484,989,989,989,989,0
20231220,145500,24869484,989,989,989,989,0
20231220,145400,24869484,989,989,989,989,0
20231220,145300,24869484,989,989,989,989,0
20231220,145200,24869484,989,989,989,989,0
20231220,145100,24869484,989,989,989,989,0
20231220,145000,24869484,989,989,989,989,0
20231220,144900,24869484,989,989,989,989,0
20231220,144800,24869484,989,989,989,989,0
20231220,144700,24869484,989,984,989,983,449
20231220,144600,24427929,989,989,989,989,1
20231220,144500,24426940,988,988,988,988,0
20231220,144400,24426940,988,988,990,988,2399
20231220,144300,22056726,990,989,990,989,2
20231220,144200,22054747,988,986,988,986,5606
20231220,144100,16521330,985,985,985,985,0
20231220,144000,16521330,985,985,985,985,0
20231220,143900,16521330,985,985,985,985,1
20231220,143800,16520345,984,984,984,984,0
20231220,143700,16520345,984,984,984,984,0
20231220,143600,16520345,984,984,984,984,0
20231220,143500,16520345,984,984,984,984,0
20231220,143400,16520345,984,984,984,984,60
20231220,143300,16461305,984,984,984,984,456
20231220,143200,16012601,984,984,984,984,0
20231220,143100,16012601,984,984,984,984,2
20231220,143000,16010633,985,985,985,985,0
20231220,142900,16010633,985,985,985,985,1
20231220,142800,16009648,984,984,984,984,0
20231220,142700,16009648,984,984,984,984,0
20231220,142600,16009648,984,984,984,984,0
20231220,142500,16009648,984,984,984,984,0
20231220,142400,16009648,984,984,984,984,0
20231220,142300,16009648,984,984,984,984,0
20231220,142200,16009648,984,984,984,984,1000
20231220,142100,15025648,986,986,986,986,0
20231220,142000,15025648,986,986,986,986,0
20231220,141900,15025648,986,986,986,986,0
20231220,141800,15025648,986,986,986,986,0
20231220,141700,15025648,986,986,986,986,0
20231220,141600,15025648,986,986,986,986,0
20231220,141500,15025648,986,986,986,986,0
20231220,141400,15025648,986,986,986,986,1
20231220,141300,15024662,984,984,984,984,0
20231220,141200,15024662,984,984,984,984,0
20231220,141100,15024662,984,985,985,984,257
20231220,141000,14771773,986,986,986,986,0
20231220,140900,14771773,986,986,986,986,0
20231220,140800,14771773,986,986,986,986,0
20231220,140700,14771773,986,986,986,986,0
20231220,140600,14771773,986,986,986,986,40
20231220,140500,14732333,986,986,986,986,5
20231220,140400,14727403,984,984,984,984,0
20231220,140300,14727403,984,984,984,984,0
20231220,140200,14727403,984,984,984,984,0
20231220,140100,14727403,984,984,984,984,0
20231220,140000,14727403,984,984,984,984,0
20231220,135900,14727403,984,984,984,984,0
20231220,135800,14727403,984,984,984,984,0
20231220,135700,14727403,984,984,984,984,0
20231220,135600,14727403,984,984,984,984,1050
20231220,135500,13694203,984,984,984,984,0
20231220,135400,13694203,984,984,984,984,0
20231220,135300,13694203,984,984,984,984,0
20231220,135200,13694203,984,984,984,984,0
20231220,135100,13694203,984,984,984,984,0
20231220,135000,13694203,984,984,984,984,0
20231220,134900,13694203,984,984,984,984,0
20231220,134800,13694203,984,984,984,984,1
20231220,134700,13693219,983,983,983,983,0
20231220,134600,13693219,983,983,983,983,0
20231220,134500,13693219,983,983,983,983,0
20231220,134400,13693219,983,983,983,983,0
20231220,134300,13693219,983,983,983,983,0
20231220,134200,13693219,983,983,983,983,0
20231220,134100,13693219,983,983,983,983,0
20231220,134000,13693219,983,983,983,983,0
20231220,133900,13693219,983,983,983,983,0
20231220,133800,13693219,983,983,983,983,0
20231220,133700,13693219,983,983,983,983,0
20231220,133600,13693219,983,983,983,983,0
20231220,133500,13693219,983,983,983,983,0
20231220,133400,13693219,983,983,983,983,0
20231220,133300,13693219,983,983,983,983,0
20231220,133200,13693219,983,983,983,983,0
20231220,133100,13693219,983,983,983,983,0
20231220,133000,13693219,983,983,983,983,0
20231220,132900,13693219,983,983,983,983,0
20231220,132800,13693219,983,983,983,983,0
20231220,132700,13693219,983,983,983,983,0
20231220,132600,13693219,983,983,983,983,0
20231220,132500,13693219,983,983,983,983,0
20231220,132400,13693219,983,983,983,983,0
20231220,132300,13693219,983,983,983,983,0
20231220,132200,13693219,983,983,983,983,0
20231220,132100,13693219,983,983,983,983,0
20231220,132000,13693219,983,983,983,983,100
20231220,131900,13594919,983,983,983,983,100
20231220,131800,13496619,983,983,983,983,0
20231220,131700,13496619,983,983,983,983,0
20231220,131600,13496619,983,983,983,983,0
20231220,131500,13496619,983,983,983,983,0
20231220,131400,13496619,983,983,983,983,0
20231220,131300,13496619,983,983,983,983,0
20231220,131200,13496619,983,983,983,983,1
20231220,131100,13495636,984,984,984,984,0
20231220,131000,13495636,984,984,984,984,0
20231220,130900,13495636,984,984,984,984,0
20231220,130800,13495636,984,984,984,984,0
20231220,130700,13495636,984,984,984,984,0
20231220,130600,13495636,984,984,984,984,0
20231220,130500,13495636,984,984,984,984,0
20231220,130400,13495636,984,984,984,984,0
20231220,130300,13495636,984,984,984,984,0
20231220,130200,13495636,984,984,984,984,0
20231220,130100,13495636,984,984,984,984,50
20231220,130000,13446436,984,984,984,984,20
20231220,125900,13426756,984,984,984,984,6
20231220,125800,13420852,984,984,984,984,0
20231220,125700,13420852,984,984,984,984,42
20231220,125600,13379524,984,984,984,984,0
20231220,125500,13379524,984,984,984,984,0
20231220,125400,13379524,984,984,984,984,0
20231220,125300,13379524,984,984,984,984,0
20231220,125200,13379524,984,984,984,984,0
20231220,125100,13379524,984,984,984,984,0
20231220,125000,13379524,984,984,984,984,0
20231220,124900,13379524,984,984,984,984,0
20231220,124800,13379524,984,984,984,984,0
20231220,124700,13379524,984,984,984,984,0
20231220,124600,13379524,984,985,985,984,6
20231220,124500,13373618,987,987,987,987,0
20231220,124400,13373618,987,987,987,987,0
20231220,124300,13373618,987,987,987,987,0
20231220,124200,13373618,987,987,987,987,0
20231220,124100,13373618,987,987,987,987,0
20231220,124000,13373618,987,987,987,987,0
20231220,123900,13373618,987,987,987,987,0
20231220,123800,13373618,987,987,987,987,1000
20231220,123700,12386618,987,987,987,987,0
20231220,123600,12386618,987,987,987,987,0
20231220,123500,12386618,987,987,987,987,0
20231220,123400,12386618,987,987,987,987,0
20231220,123300,12386618,987,987,987,987,0
20231220,123200,12386618,987,987,987,987,0
20231220,123100,12386618,987,987,987,987,0
20231220,123000,12386618,987,987,987,987,0
20231220,122900,12386618,987,987,987,987,0
20231220,122800,12386618,987,987,987,987,0
20231220,122700,12386618,987,987,987,987,0
20231220,122600,12386618,987,987,987,987,2
20231220,122500,12384644,987,987,987,987,0
20231220,122400,12384644,987,987,987,987,0
20231220,122300,12384644,987,988,988,987,10
20231220,122200,12374766,988,988,988,988,0
20231220,122100,12374766,988,987,988,987,2
20231220,122000,12372791,988,988,988,988,0
20231220,121900,12372791,988,988,988,988,0
20231220,121800,12372791,988,988,988,988,0
20231220,121700,12372791,988,988,988,988,0
20231220,121600,12372791,988,988,988,988,0
20231220,121500,12372791,988,988,988,988,0
20231220,121400,12372791,988,988,988,988,0
20231220,121300,12372791,988,988,988,988,0
20231220,121200,12372791,988,988,988,988,0
20231220,121100,12372791,988,988,988,988,0
20231220,121000,12372791,988,988,988,988,0
20231220,120900,12372791,988,988,988,988,0
20231220,120800,12372791,988,988,988,988,0
20231220,120700,12372791,988,988,988,988,0
20231220,120600,12372791,988,988,988,988,0
20231220,120500,12372791,988,988,988,988,0
20231220,120400,12372791,988,988,988,988,0
20231220,120300,12372791,988,988,988,988,0
20231220,120200,12372791,988,988,988,988,0
20231220,120100,12372791,988,988,988,988,0
20231220,120000,12372791,988,988,988,988,0
20231220,115900,12372791,988,988,988,988,347
20231220,115800,12029955,988,988,988,988,114
20231220,115700,11917323,988,988,988,988,0
20231220,115600,11917323,988,988,988,988,0
20231220,115500,11917323,988,988,988,988,0
20231220,115400,11917323,988,988,988,988,0
20231220,115300,11917323,988,988,988,988,0
20231220,115200,11917323,988,988,988,988,330
20231220,115100,11591283,988,985,988,985,1016
20231220,115000,10589631,984,984,984,984,0
20231220,114900,10589631,984,984,984,984,0
20231220,114800,10589631,984,984,984,984,0
20231220,114700,10589631,984,984,984,984,0
20231220,114600,10589631,984,984,984,984,1
20231220,114500,10588647,984,984,984,984,0
20231220,114400,10588647,984,984,984,984,0
20231220,114300,10588647,984,984,984,984,0
20231220,114200,10588647,984,984,984,984,0
20231220,114100,10588647,984,984,984,984,0
20231220,114000,10588647,984,984,984,984,0
20231220,113900,10588647,984,984,984,984,0
20231220,113800,10588647,984,984,984,984,100
20231220,113700,10490247,984,984,984,984,0
20231220,113600,10490247,984,984,984,984,0
20231220,113500,10490247,984,984,984,984,3
20231220,113400,10487295,985,985,985,985,0
20231220,113300,10487295,985,985,985,985,0
20231220,113200,10487295,985,985,985,985,0
20231220,113100,10487295,985,985,985,985,0
20231220,113000,10487295,985,985,985,985,0
20231220,112900,10487295,985,985,985,985,1
20231220,112800,10486310,984,984,984,984,0
20231220,112700,10486310,984,984,984,984,0
20231220,112600,10486310,984,984,984,984,0
20231220,112500,10486310,984,984,984,984,0
20231220,112400,10486310,984,984,984,984,0
20231220,112300,10486310,984,984,984,984,0
20231220,112200,10486310,984,984,984,984,0
20231220,112100,10486310,984,984,984,984,0
20231220,112000,10486310,984,984,984,984,0
20231220,111900,10486310,984,984,984,984,0
20231220,111800,10486310,984,984,984,984,0
20231220,111700,10486310,984,984,984,984,0
20231220,111600,10486310,984,984,984,984,0
20231220,111500,10486310,984,984,984,984,0
20231220,111400,10486310,984,984,984,984,3
20231220,111300,10483358,984,984,984,984,0
20231220,111200,10483358,984,984,984,984,0
20231220,111100,10483358,984,984,984,984,1
20231220,111000,10482374,985,985,985,985,0
20231220,110900,10482374,985,985,985,985,0
20231220,110800,10482374,985,985,985,985,0
20231220,110700,10482374,985,985,985,985,0
20231220,110600,10482374,985,985,985,985,0
20231220,110500,10482374,985,985,985,985,0
20231220,110400,10482374,985,985,985,985,25
20231220,110300,10457749,985,985,985,985,0
20231220,110200,10457749,985,985,985,985,0
20231220,110100,10457749,985,985,985,985,0
20231220,110000,10457749,985,985,985,985,0
20231220,105900,10457749,985,985,985,985,0
20231220,105800,10457749,985,985,985,985,0
20231220,105700,10457749,985,985,985,985,10
20231220,105600,10447899,985,985,985,985,0
20231220,105500,10447899,985,985,985,985,0
20231220,105400,10447899,985,985,985,985,0
20231220,105300,10447899,985,985,985,985,0
20231220,105200,10447899,985,985,985,985,0
20231220,105100,10447899,985,985,985,985,0
20231220,105000,10447899,985,985,985,985,0
20231220,104900,10447899,985,985,985,985,0
20231220,104800,10447899,985,985,985,985,1
20231220,104700,10446914,982,982,982,982,0
20231220,104600,10446914,982,983,983,982,1823
20231220,104500,8656458,984,984,984,984,261
20231220,104400,8399634,984,984,984,984,0
20231220,104300,8399634,984,984,984,984,1
20231220,104200,8398650,984,984,984,984,0
20231220,104100,8398650,984,984,984,984,0
20231220,104000,8398650,984,984,984,984,123
20231220,103900,8277618,984,984,984,984,0
20231220,103800,8277618,984,984,984,984,0
20231220,103700,8277618,984,984,984,984,1
20231220,103600,8276634,984,984,984,984,0
20231220,103500,8276634,984,984,984,984,0
20231220,103400,8276634,984,984,984,984,0
20231220,103300,8276634,984,984,984,984,0
20231220,103200,8276634,984,984,984,984,2
20231220,103100,8274666,984,984,984,984,1
20231220,103000,8273682,984,984,984,984,0
20231220,102900,8273682,984,984,984,984,0
20231220,102800,8273682,984,984,984,984,0
20231220,102700,8273682,984,984,984,984,1
20231220,102600,8272698,984,984,984,984,0
20231220,102500,8272698,984,984,984,984,0
20231220,102400,8272698,984,984,984,984,0
20231220,102300,8272698,984,984,984,984,2
20231220,102200,8270730,985,985,985,985,0
20231220,102100,8270730,985,985,985,985,0
20231220,102000,8270730,985,985,985,985,0
20231220,101900,8270730,985,985,985,985,0
20231220,101800,8270730,985,985,985,985,0
20231220,101700,8270730,985,985,985,985,0
20231220,101600,8270730,985,985,985,985,0
20231220,101500,8270730,985,985,985,985,0
20231220,101400,8270730,985,985,985,985,0
20231220,101300,8270730,985,985,985,985,0
20231220,101200,8270730,985,985,985,985,0
20231220,101100,8270730,985,985,985,985,3
20231220,101000,8267775,985,985,985,985,0
20231220,100900,8267775,985,985,985,985,50
20231220,100800,8218525,986,986,986,986,0
20231220,100700,8218525,986,986,986,986,0
20231220,100600,8218525,986,986,986,986,4
20231220,100500,8214581,986,986,986,986,0
20231220,100400,8214581,986,986,986,986,0
20231220,100300,8214581,986,986,986,986,0
20231220,100200,8214581,986,986,986,986,0
20231220,100100,8214581,986,986,986,986,0
20231220,100000,8214581,986,986,986,986,0
20231220,095900,8214581,986,986,986,986,0
20231220,095800,8214581,986,986,986,986,0
20231220,095700,8214581,986,986,986,986,0
20231220,095600,8214581,986,982,986,981,1028
20231220,095500,7206063,988,988,988,988,0
20231220,095400,7206063,988,988,988,988,0
20231220,095300,7206063,988,988,988,988,0
20231220,095200,7206063,988,988,988,988,0
20231220,095100,7206063,988,988,988,988,0
20231220,095000,7206063,988,988,988,988,0
20231220,094900,7206063,988,988,988,988,0
20231220,094800,7206063,988,988,988,988,0
20231220,094700,7206063,988,988,988,988,0
20231220,094600,7206063,988,988,988,988,0
20231220,094500,7206063,988,988,988,988,0
20231220,094400,7206063,988,988,988,988,0
20231220,094300,7206063,988,988,988,988,0
20231220,094200,7206063,988,987,988,987,420
20231220,094100,6791356,981,981,981,981,0
20231220,094000,6791356,981,981,981,981,0
20231220,093900,6791356,981,981,981,981,0
20231220,093800,6791356,981,988,988,981,1377
20231220,093700,5440205,988,988,988,988,0
20231220,093600,5440205,988,988,988,988,0
20231220,093500,5440205,988,988,988,988,0
20231220,093400,5440205,988,988,988,988,0
20231220,093300,5440205,988,988,988,988,0
20231220,093200,5440205,988,988,988,988,0
20231220,093100,5440205,988,988,988,988,0
20231220,093000,5440205,988,988,988,988,0
20231220,092900,5440205,988,988,988,988,1
20231220,092800,5439217,988,988,988,988,0
20231220,092700,5439217,988,988,988,988,803
20231220,092600,4645853,988,988,988,988,0
20231220,092500,4645853,988,988,988,988,0
20231220,092400,4645853,988,988,988,988,0
20231220,092300,4645853,988,988,988,988,0
20231220,092200,4645853,988,988,988,988,0
20231220,092100,4645853,988,988,988,988,0
20231220,092000,4645853,988,988,988,988,0
20231220,091900,4645853,988,988,988,988,0
20231220,091800,4645853,988,988,988,988,0
20231220,091700,4645853,988,988,988,988,0
20231220,091600,4645853,988,988,988,988,0
20231220,091500,4645853,988,988,988,988,10
20231220,091400,4635973,988,988,988,988,14
20231220,091300,4622141,979,979,979,979,0
20231220,091200,4622141,979,979,979,979,55
20231220,091100,4568296,990,990,990,990,0
20231220,091000,4568296,990,990,990,990,0
20231220,090900,4568296,990,990,990,990,0
20231220,090800,4568296,990,990,990,990,0
20231220,090700,4568296,990,990,990,990,0
20231220,090600,4568296,990,990,990,990,0
20231220,090500,4568296,990,989,990,989,1000
20231220,090400,3578850,990,990,990,990,0
20231220,090300,3578850,990,990,990,990,0
20231220,090200,3578850,990,990,990,990,0
20231220,090100,3578850,990,990,990,990,0
20231220,090000,3578850,990,990,990,990,3615