KissMeData/225430/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204900,26234416,690,690,690,690,1103
20241216,204800,26234416,690,690,690,690,0
20241216,204700,26234416,690,690,690,690,0
20241216,204600,26234416,690,690,690,690,0
20241216,204500,26234416,690,690,690,690,0
20241216,204400,26234416,690,690,690,690,0
20241216,204300,26234416,690,690,690,690,0
20241216,204200,26234416,690,690,690,690,0
20241216,204100,26234416,690,690,690,690,0
20241216,204000,26234416,690,690,690,690,0
20241216,203900,26234416,690,690,690,690,0
20241216,203800,26234416,690,690,690,690,0
20241216,203700,26234416,690,690,690,690,0
20241216,203600,26234416,690,690,690,690,0
20241216,203500,26234416,690,690,690,690,0
20241216,203400,26234416,690,690,690,690,0
20241216,203300,26234416,690,690,690,690,0
20241216,203200,26234416,690,690,690,690,0
20241216,203100,26234416,690,690,690,690,0
20241216,203000,26234416,690,690,690,690,0
20241216,202900,26234416,690,690,690,690,0
20241216,202800,26234416,690,690,690,690,0
20241216,202700,26234416,690,690,690,690,0
20241216,202600,26234416,690,690,690,690,0
20241216,202500,26234416,690,690,690,690,0
20241216,202400,26234416,690,690,690,690,0
20241216,202300,26234416,690,690,690,690,0
20241216,202200,26234416,690,690,690,690,0
20241216,202100,26234416,690,690,690,690,0
20241216,202000,26234416,690,690,690,690,0
20241216,201900,26234416,690,690,690,690,1103
20241216,201800,26234416,690,690,690,690,0
20241216,201700,26234416,690,690,690,690,0
20241216,201600,26234416,690,690,690,690,0
20241216,201500,26234416,690,690,690,690,0
20241216,201400,26234416,690,690,690,690,0
20241216,201300,26234416,690,690,690,690,0
20241216,201200,26234416,690,690,690,690,0
20241216,201100,26234416,690,690,690,690,0
20241216,201000,26234416,690,690,690,690,0
20241216,200900,26234416,690,690,690,690,0
20241216,200800,26234416,690,690,690,690,0
20241216,200700,26234416,690,690,690,690,0
20241216,200600,26234416,690,690,690,690,0
20241216,200500,26234416,690,690,690,690,0
20241216,200400,26234416,690,690,690,690,0
20241216,200300,26234416,690,690,690,690,0
20241216,200200,26234416,690,690,690,690,0
20241216,200100,26234416,690,690,690,690,0
20241216,200000,26234416,690,690,690,690,0
20241216,195900,26234416,690,690,690,690,0
20241216,195800,26234416,690,690,690,690,0
20241216,195700,26234416,690,690,690,690,0
20241216,195600,26234416,690,690,690,690,0
20241216,195500,26234416,690,690,690,690,0
20241216,195400,26234416,690,690,690,690,0
20241216,195300,26234416,690,690,690,690,0
20241216,195200,26234416,690,690,690,690,0
20241216,195100,26234416,690,690,690,690,0
20241216,195000,26234416,690,690,690,690,0
20241216,194900,26234416,690,690,690,690,1103
20241216,194800,26234416,690,690,690,690,0
20241216,194700,26234416,690,690,690,690,0
20241216,194600,26234416,690,690,690,690,0
20241216,194500,26234416,690,690,690,690,0
20241216,194400,26234416,690,690,690,690,0
20241216,194300,26234416,690,690,690,690,0
20241216,194200,26234416,690,690,690,690,0
20241216,194100,26234416,690,690,690,690,0
20241216,194000,26234416,690,690,690,690,0
20241216,193900,26234416,690,690,690,690,0
20241216,193800,26234416,690,690,690,690,0
20241216,193700,26234416,690,690,690,690,0
20241216,193600,26234416,690,690,690,690,0
20241216,193500,26234416,690,690,690,690,0
20241216,193400,26234416,690,690,690,690,0
20241216,193300,26234416,690,690,690,690,0
20241216,193200,26234416,690,690,690,690,0
20241216,193100,26234416,690,690,690,690,0
20241216,193000,26234416,690,690,690,690,0
20241216,192900,26234416,690,690,690,690,0
20241216,192800,26234416,690,690,690,690,0
20241216,192700,26234416,690,690,690,690,0
20241216,192600,26234416,690,690,690,690,0
20241216,192500,26234416,690,690,690,690,0
20241216,192400,26234416,690,690,690,690,0
20241216,192300,26234416,690,690,690,690,0
20241216,192200,26234416,690,690,690,690,0
20241216,192100,26234416,690,690,690,690,0
20241216,192000,26234416,690,690,690,690,0
20241216,191900,26234416,690,690,690,690,1103
20241216,191800,26234416,690,690,690,690,0
20241216,191700,26234416,690,690,690,690,0
20241216,191600,26234416,690,690,690,690,0
20241216,191500,26234416,690,690,690,690,0
20241216,191400,26234416,690,690,690,690,0
20241216,191300,26234416,690,690,690,690,0
20241216,191200,26234416,690,690,690,690,0
20241216,191100,26234416,690,690,690,690,0
20241216,191000,26234416,690,690,690,690,0
20241216,190900,26234416,690,690,690,690,0
20241216,190800,26234416,690,690,690,690,0
20241216,190700,26234416,690,690,690,690,0
20241216,190600,26234416,690,690,690,690,0
20241216,190500,26234416,690,690,690,690,0
20241216,190400,26234416,690,690,690,690,0
20241216,190300,26234416,690,690,690,690,0
20241216,190200,26234416,690,690,690,690,0
20241216,190100,26234416,690,690,690,690,0
20241216,190000,26234416,690,690,690,690,0
20241216,185900,26234416,690,690,690,690,0
20241216,185800,26234416,690,690,690,690,0
20241216,185700,26234416,690,690,690,690,0
20241216,185600,26234416,690,690,690,690,0
20241216,185500,26234416,690,690,690,690,0
20241216,185400,26234416,690,690,690,690,0
20241216,185300,26234416,690,690,690,690,0
20241216,185200,26234416,690,690,690,690,0
20241216,185100,26234416,690,690,690,690,0
20241216,185000,26234416,690,690,690,690,0
20241216,184900,26234416,690,690,690,690,1103
20241216,184800,26234416,690,690,690,690,0
20241216,184700,26234416,690,690,690,690,0
20241216,184600,26234416,690,690,690,690,0
20241216,184500,26234416,690,690,690,690,0
20241216,184400,26234416,690,690,690,690,0
20241216,184300,26234416,690,690,690,690,0
20241216,184200,26234416,690,690,690,690,0
20241216,184100,26234416,690,690,690,690,0
20241216,184000,26234416,690,690,690,690,0
20241216,183900,26234416,690,690,690,690,0
20241216,183800,26234416,690,690,690,690,0
20241216,183700,26234416,690,690,690,690,0
20241216,183600,26234416,690,690,690,690,0
20241216,183500,26234416,690,690,690,690,0
20241216,183400,26234416,690,690,690,690,0
20241216,183300,26234416,690,690,690,690,0
20241216,183200,26234416,690,690,690,690,0
20241216,183100,26234416,690,690,690,690,0
20241216,183000,26234416,690,690,690,690,0
20241216,182900,26234416,690,690,690,690,0
20241216,182800,26234416,690,690,690,690,0
20241216,182700,26234416,690,690,690,690,0
20241216,182600,26234416,690,690,690,690,0
20241216,182500,26234416,690,690,690,690,0
20241216,182400,26234416,690,690,690,690,0
20241216,182300,26234416,690,690,690,690,0
20241216,182200,26234416,690,690,690,690,0
20241216,182100,26234416,690,690,690,690,0
20241216,182000,26234416,690,690,690,690,0
20241216,181900,26234416,690,690,690,690,1103
20241216,181800,26234416,690,690,690,690,0
20241216,181700,26234416,690,690,690,690,0
20241216,181600,26234416,690,690,690,690,0
20241216,181500,26234416,690,690,690,690,0
20241216,181400,26234416,690,690,690,690,0
20241216,181300,26234416,690,690,690,690,0
20241216,181200,26234416,690,690,690,690,0
20241216,181100,26234416,690,690,690,690,0
20241216,181000,26234416,690,690,690,690,0
20241216,180900,26234416,690,690,690,690,0
20241216,180800,26234416,690,690,690,690,0
20241216,180700,26234416,690,690,690,690,0
20241216,180600,26234416,690,690,690,690,0
20241216,180500,26234416,690,690,690,690,0
20241216,180400,26234416,690,690,690,690,0
20241216,180300,26234416,690,690,690,690,0
20241216,180200,26234416,690,690,690,690,0
20241216,180100,26234416,690,690,690,690,0
20241216,180000,26234416,690,690,690,690,0
20241216,175900,26234416,690,690,690,690,0
20241216,175800,26234416,690,690,690,690,0
20241216,175700,26234416,690,690,690,690,0
20241216,175600,26234416,690,690,690,690,0
20241216,175500,26234416,690,690,690,690,0
20241216,175400,26234416,690,690,690,690,0
20241216,175300,26234416,690,690,690,690,0
20241216,175200,26234416,690,690,690,690,0
20241216,175100,26234416,690,690,690,690,0
20241216,175000,26234416,690,690,690,690,0
20241216,174900,26234416,690,690,690,690,1103
20241216,174800,26234416,690,690,690,690,0
20241216,174700,26234416,690,690,690,690,0
20241216,174600,26234416,690,690,690,690,0
20241216,174500,26234416,690,690,690,690,0
20241216,174400,26234416,690,690,690,690,0
20241216,174300,26234416,690,690,690,690,0
20241216,174200,26234416,690,690,690,690,0
20241216,174100,26234416,690,690,690,690,0
20241216,174000,26234416,690,690,690,690,0
20241216,173900,26234416,690,690,690,690,0
20241216,173800,26234416,690,690,690,690,0
20241216,173700,26234416,690,690,690,690,0
20241216,173600,26234416,690,690,690,690,0
20241216,173500,26234416,690,690,690,690,0
20241216,173400,26234416,690,690,690,690,0
20241216,173300,26234416,690,690,690,690,0
20241216,173200,26234416,690,690,690,690,0
20241216,173100,26234416,690,690,690,690,0
20241216,173000,26234416,690,690,690,690,0
20241216,172900,26234416,690,690,690,690,0
20241216,172800,26234416,690,690,690,690,0
20241216,172700,26234416,690,690,690,690,0
20241216,172600,26234416,690,690,690,690,0
20241216,172500,26234416,690,690,690,690,0
20241216,172400,26234416,690,690,690,690,0
20241216,172300,26234416,690,690,690,690,0
20241216,172200,26234416,690,690,690,690,0
20241216,172100,26234416,690,690,690,690,0
20241216,172000,26234416,690,690,690,690,0
20241216,171900,26234416,690,690,690,690,1103
20241216,171800,26234416,690,690,690,690,0
20241216,171700,26234416,690,690,690,690,0
20241216,171600,26234416,690,690,690,690,0
20241216,171500,26234416,690,690,690,690,0
20241216,171400,26234416,690,690,690,690,0
20241216,171300,26234416,690,690,690,690,0
20241216,171200,26234416,690,690,690,690,0
20241216,171100,26234416,690,690,690,690,0
20241216,171000,26234416,690,690,690,690,0
20241216,170900,26234416,690,690,690,690,0
20241216,170800,26234416,690,690,690,690,0
20241216,170700,26234416,690,690,690,690,0
20241216,170600,26234416,690,690,690,690,0
20241216,170500,26234416,690,690,690,690,0
20241216,170400,26234416,690,690,690,690,0
20241216,170300,26234416,690,690,690,690,0
20241216,170200,26234416,690,690,690,690,0
20241216,170100,26234416,690,690,690,690,0
20241216,170000,26234416,690,690,690,690,0
20241216,165900,26234416,690,690,690,690,0
20241216,165800,26234416,690,690,690,690,0
20241216,165700,26234416,690,690,690,690,0
20241216,165600,26234416,690,690,690,690,0
20241216,165500,26234416,690,690,690,690,0
20241216,165400,26234416,690,690,690,690,0
20241216,165300,26234416,690,690,690,690,0
20241216,165200,26234416,690,690,690,690,0
20241216,165100,26234416,690,690,690,690,0
20241216,165000,26234416,690,690,690,690,0
20241216,164900,26234416,690,690,690,690,1103
20241216,164800,26234416,690,690,690,690,0
20241216,164700,26234416,690,690,690,690,0
20241216,164600,26234416,690,690,690,690,0
20241216,164500,26234416,690,690,690,690,0
20241216,164400,26234416,690,690,690,690,0
20241216,164300,26234416,690,690,690,690,0
20241216,164200,26234416,690,690,690,690,0
20241216,164100,26234416,690,690,690,690,0
20241216,164000,26234416,690,690,690,690,0
20241216,163900,26234416,690,690,690,690,0
20241216,163800,26234416,690,690,690,690,0
20241216,163700,26234416,690,690,690,690,0
20241216,163600,26234416,690,690,690,690,0
20241216,163500,26234416,690,690,690,690,0
20241216,163400,26234416,690,690,690,690,0
20241216,163300,26234416,690,690,690,690,0
20241216,163200,26234416,690,690,690,690,0
20241216,163100,26234416,690,690,690,690,0
20241216,163000,26234416,690,690,690,690,0
20241216,162900,26234416,690,690,690,690,0
20241216,162800,26234416,690,690,690,690,0
20241216,162700,26234416,690,690,690,690,0
20241216,162600,26234416,690,690,690,690,0
20241216,162500,26234416,690,690,690,690,0
20241216,162400,26234416,690,690,690,690,0
20241216,162300,26234416,690,690,690,690,0
20241216,162200,26234416,690,690,690,690,0
20241216,162100,26234416,690,690,690,690,0
20241216,162000,26234416,690,690,690,690,0
20241216,161900,26234416,690,690,690,690,1103
20241216,161800,26234416,690,690,690,690,0
20241216,161700,26234416,690,690,690,690,0
20241216,161600,26234416,690,690,690,690,0
20241216,161500,26234416,690,690,690,690,0
20241216,161400,26234416,690,690,690,690,0
20241216,161300,26234416,690,690,690,690,0
20241216,161200,26234416,690,690,690,690,0
20241216,161100,26234416,690,690,690,690,0
20241216,161000,26234416,690,690,690,690,0
20241216,160900,26234416,690,690,690,690,0
20241216,160800,26234416,690,690,690,690,0
20241216,160700,26234416,690,690,690,690,0
20241216,160600,26234416,690,690,690,690,0
20241216,160500,26234416,690,690,690,690,0
20241216,160400,26234416,690,690,690,690,0
20241216,160300,26234416,690,690,690,690,0
20241216,160200,26234416,690,690,690,690,0
20241216,160100,26234416,690,690,690,690,0
20241216,160000,26234416,690,690,690,690,0
20241216,155900,26234416,690,690,690,690,0
20241216,155800,26234416,690,690,690,690,0
20241216,155700,26234416,690,690,690,690,0
20241216,155600,26234416,690,690,690,690,0
20241216,155500,26234416,690,690,690,690,0
20241216,155400,26234416,690,690,690,690,0
20241216,155300,26234416,690,690,690,690,0
20241216,155200,26234416,690,690,690,690,0
20241216,155100,26234416,690,690,690,690,0
20241216,155000,26234416,690,690,690,690,0
20241216,154900,26234416,690,690,690,690,1103
20241216,154800,26234416,690,690,690,690,0
20241216,154700,26234416,690,690,690,690,0
20241216,154600,26234416,690,690,690,690,0
20241216,154500,26234416,690,690,690,690,0
20241216,154400,26234416,690,690,690,690,0
20241216,154300,26234416,690,690,690,690,0
20241216,154200,26234416,690,690,690,690,0
20241216,154100,26234416,690,690,690,690,0
20241216,154000,26234416,690,690,690,690,0
20241216,153900,26234416,690,690,690,690,0
20241216,153800,26234416,690,690,690,690,0
20241216,153700,26234416,690,690,690,690,0
20241216,153600,26234416,690,690,690,690,0
20241216,153500,26234416,690,690,690,690,0
20241216,153400,26234416,690,690,690,690,0
20241216,153300,26234416,690,690,690,690,0
20241216,153200,26234416,690,690,690,690,0
20241216,153100,26234416,690,690,690,690,0
20241216,153000,26234416,690,690,690,690,1103
20241216,152900,25473346,682,682,682,682,0
20241216,152800,25473346,682,682,682,682,0
20241216,152700,25473346,682,682,682,682,0
20241216,152600,25473346,682,682,682,682,0
20241216,152500,25473346,682,682,682,682,0
20241216,152400,25473346,682,682,682,682,0
20241216,152300,25473346,682,682,682,682,0
20241216,152200,25473346,682,682,682,682,0
20241216,152100,25473346,682,682,682,682,0
20241216,152000,25473346,682,682,682,682,0
20241216,151900,25473346,682,672,682,672,2000
20241216,151800,24118772,672,672,672,672,0
20241216,151700,24118772,672,672,672,672,0
20241216,151600,24118772,672,672,672,672,0
20241216,151500,24118772,672,672,672,672,1
20241216,151400,24118100,672,672,672,672,0
20241216,151300,24118100,672,672,672,672,0
20241216,151200,24118100,672,672,672,672,0
20241216,151100,24118100,672,669,672,669,6
20241216,151000,24114071,669,669,669,669,69
20241216,150900,24067910,669,669,669,669,0
20241216,150800,24067910,669,669,669,669,1152
20241216,150700,23297222,672,672,672,672,0
20241216,150600,23297222,672,672,672,672,0
20241216,150500,23297222,672,672,672,672,0
20241216,150400,23297222,672,672,672,672,0
20241216,150300,23297222,672,672,672,672,0
20241216,150200,23297222,672,672,672,672,0
20241216,150100,23297222,672,672,672,672,0
20241216,150000,23297222,672,672,672,672,0
20241216,145900,23297222,672,672,672,672,0
20241216,145800,23297222,672,672,672,672,0
20241216,145700,23297222,672,672,672,672,0
20241216,145600,23297222,672,672,672,672,0
20241216,145500,23297222,672,672,672,672,0
20241216,145400,23297222,672,672,672,672,0
20241216,145300,23297222,672,672,672,672,0
20241216,145200,23297222,672,672,672,672,0
20241216,145100,23297222,672,672,672,672,0
20241216,145000,23297222,672,672,672,672,0
20241216,144900,23297222,672,672,672,672,0
20241216,144800,23297222,672,672,672,672,0
20241216,144700,23297222,672,672,672,672,0
20241216,144600,23297222,672,672,672,672,0
20241216,144500,23297222,672,672,672,672,0
20241216,144400,23297222,672,672,672,672,0
20241216,144300,23297222,672,672,672,672,0
20241216,144200,23297222,672,672,672,672,0
20241216,144100,23297222,672,672,672,672,0
20241216,144000,23297222,672,672,672,672,0
20241216,143900,23297222,672,672,672,672,0
20241216,143800,23297222,672,672,672,672,0
20241216,143700,23297222,672,672,672,672,0
20241216,143600,23297222,672,672,672,672,0
20241216,143500,23297222,672,672,672,672,0
20241216,143400,23297222,672,672,672,672,0
20241216,143300,23297222,672,672,672,672,0
20241216,143200,23297222,672,672,672,672,0
20241216,143100,23297222,672,672,672,672,0
20241216,143000,23297222,672,672,672,672,0
20241216,142900,23297222,672,672,672,672,0
20241216,142800,23297222,672,672,672,672,0
20241216,142700,23297222,672,672,672,672,0
20241216,142600,23297222,672,672,672,672,0
20241216,142500,23297222,672,672,672,672,0
20241216,142400,23297222,672,672,672,672,0
20241216,142300,23297222,672,672,672,672,0
20241216,142200,23297222,672,672,672,672,0
20241216,142100,23297222,672,672,672,672,0
20241216,142000,23297222,672,672,672,672,0
20241216,141900,23297222,672,672,672,672,2
20241216,141800,23295878,672,672,672,672,0
20241216,141700,23295878,672,672,672,672,0
20241216,141600,23295878,672,672,672,672,0
20241216,141500,23295878,672,672,672,672,0
20241216,141400,23295878,672,672,672,672,0
20241216,141300,23295878,672,672,672,672,0
20241216,141200,23295878,672,672,672,672,0
20241216,141100,23295878,672,672,672,672,0
20241216,141000,23295878,672,672,672,672,37
20241216,140900,23271014,672,672,672,672,187
20241216,140800,23145350,672,672,672,672,0
20241216,140700,23145350,672,672,672,672,0
20241216,140600,23145350,672,672,672,672,45
20241216,140500,23115110,672,671,672,671,69
20241216,140400,23068810,671,671,671,671,428
20241216,140300,22781622,671,671,671,671,0
20241216,140200,22781622,671,671,671,671,3
20241216,140100,22779609,671,671,671,671,0
20241216,140000,22779609,671,671,671,671,0
20241216,135900,22779609,671,671,671,671,0
20241216,135800,22779609,671,671,671,671,2
20241216,135700,22778267,670,670,670,670,0
20241216,135600,22778267,670,670,670,670,0
20241216,135500,22778267,670,670,670,670,0
20241216,135400,22778267,670,670,670,670,0
20241216,135300,22778267,670,670,670,670,0
20241216,135200,22778267,670,670,670,670,0
20241216,135100,22778267,670,670,670,670,0
20241216,135000,22778267,670,670,670,670,87
20241216,134900,22719977,670,670,670,670,0
20241216,134800,22719977,670,670,670,670,0
20241216,134700,22719977,670,670,670,670,0
20241216,134600,22719977,670,670,670,670,0
20241216,134500,22719977,670,670,670,670,0
20241216,134400,22719977,670,670,670,670,0
20241216,134300,22719977,670,670,670,670,0
20241216,134200,22719977,670,670,670,670,0
20241216,134100,22719977,670,670,670,670,0
20241216,134000,22719977,670,670,670,670,0
20241216,133900,22719977,670,670,670,670,2
20241216,133800,22718637,670,670,670,670,0
20241216,133700,22718637,670,670,670,670,0
20241216,133600,22718637,670,670,670,670,0
20241216,133500,22718637,670,670,670,670,0
20241216,133400,22718637,670,670,670,670,0
20241216,133300,22718637,670,670,670,670,0
20241216,133200,22718637,670,670,670,670,0
20241216,133100,22718637,670,670,670,670,0
20241216,133000,22718637,670,670,670,670,0
20241216,132900,22718637,670,670,670,670,0
20241216,132800,22718637,670,670,670,670,0
20241216,132700,22718637,670,670,670,670,500
20241216,132600,22383637,670,669,670,669,3168
20241216,132500,20264243,668,668,668,668,0
20241216,132400,20264243,668,668,668,668,235
20241216,132300,20107263,669,669,669,669,0
20241216,132200,20107263,669,669,669,669,191
20241216,132100,19979484,669,669,669,669,0
20241216,132000,19979484,669,669,669,669,0
20241216,131900,19979484,669,669,669,669,0
20241216,131800,19979484,669,669,669,669,0
20241216,131700,19979484,669,669,669,669,0
20241216,131600,19979484,669,669,669,669,0
20241216,131500,19979484,669,669,669,669,0
20241216,131400,19979484,669,669,669,669,0
20241216,131300,19979484,669,669,669,669,0
20241216,131200,19979484,669,669,669,669,0
20241216,131100,19979484,669,669,669,669,0
20241216,131000,19979484,669,669,669,669,0
20241216,130900,19979484,669,669,669,669,0
20241216,130800,19979484,669,669,669,669,0
20241216,130700,19979484,669,669,669,669,0
20241216,130600,19979484,669,669,669,669,0
20241216,130500,19979484,669,669,669,669,0
20241216,130400,19979484,669,669,669,669,0
20241216,130300,19979484,669,669,669,669,0
20241216,130200,19979484,669,669,669,669,0
20241216,130100,19979484,669,669,669,669,0
20241216,130000,19979484,669,669,669,669,0
20241216,125900,19979484,669,669,669,669,0
20241216,125800,19979484,669,669,669,669,0
20241216,125700,19979484,669,669,669,669,0
20241216,125600,19979484,669,669,669,669,1
20241216,125500,19978815,668,668,668,668,0
20241216,125400,19978815,668,669,669,668,1437
20241216,125300,19017599,669,669,669,669,0
20241216,125200,19017599,669,669,669,669,0
20241216,125100,19017599,669,669,669,669,1
20241216,125000,19016930,668,668,668,668,0
20241216,124900,19016930,668,668,668,668,76
20241216,124800,18966162,668,668,668,668,0
20241216,124700,18966162,668,668,668,668,0
20241216,124600,18966162,668,668,668,668,0
20241216,124500,18966162,668,668,668,668,0
20241216,124400,18966162,668,668,668,668,0
20241216,124300,18966162,668,668,668,668,0
20241216,124200,18966162,668,668,668,668,0
20241216,124100,18966162,668,668,668,668,0
20241216,124000,18966162,668,668,668,668,0
20241216,123900,18966162,668,668,668,668,0
20241216,123800,18966162,668,668,668,668,0
20241216,123700,18966162,668,668,668,668,200
20241216,123600,18832562,668,668,668,668,0
20241216,123500,18832562,668,668,668,668,0
20241216,123400,18832562,668,668,668,668,0
20241216,123300,18832562,668,668,668,668,0
20241216,123200,18832562,668,668,668,668,257
20241216,123100,18660886,668,668,668,668,0
20241216,123000,18660886,668,668,668,668,0
20241216,122900,18660886,668,668,668,668,0
20241216,122800,18660886,668,668,668,668,0
20241216,122700,18660886,668,668,668,668,0
20241216,122600,18660886,668,668,668,668,0
20241216,122500,18660886,668,668,668,668,0
20241216,122400,18660886,668,668,668,668,0
20241216,122300,18660886,668,668,668,668,0
20241216,122200,18660886,668,668,668,668,0
20241216,122100,18660886,668,668,668,668,19
20241216,122000,18648194,669,669,669,669,0
20241216,121900,18648194,669,669,669,669,0
20241216,121800,18648194,669,669,669,669,0
20241216,121700,18648194,669,669,669,669,175
20241216,121600,18531119,669,669,669,669,0
20241216,121500,18531119,669,669,669,669,0
20241216,121400,18531119,669,669,669,669,0
20241216,121300,18531119,669,669,669,669,0
20241216,121200,18531119,669,669,669,669,0
20241216,121100,18531119,669,669,669,669,100
20241216,121000,18464219,669,669,669,669,0
20241216,120900,18464219,669,669,669,669,0
20241216,120800,18464219,669,669,669,669,0
20241216,120700,18464219,669,669,669,669,0
20241216,120600,18464219,669,669,669,669,0
20241216,120500,18464219,669,669,669,669,0
20241216,120400,18464219,669,669,669,669,0
20241216,120300,18464219,669,669,669,669,0
20241216,120200,18464219,669,669,669,669,0
20241216,120100,18464219,669,669,669,669,0
20241216,120000,18464219,669,669,669,669,0
20241216,115900,18464219,669,669,669,669,1
20241216,115800,18463550,668,668,668,668,0
20241216,115700,18463550,668,668,668,668,41
20241216,115600,18436162,669,669,669,669,0
20241216,115500,18436162,669,669,669,669,0
20241216,115400,18436162,669,669,669,669,0
20241216,115300,18436162,669,669,669,669,370
20241216,115200,18188632,669,669,669,669,0
20241216,115100,18188632,669,669,669,669,0
20241216,115000,18188632,669,669,669,669,0
20241216,114900,18188632,669,669,669,669,1
20241216,114800,18187963,668,668,668,668,0
20241216,114700,18187963,668,668,668,668,0
20241216,114600,18187963,668,668,668,668,0
20241216,114500,18187963,668,668,668,668,22
20241216,114400,18173267,668,668,668,668,0
20241216,114300,18173267,668,668,668,668,461
20241216,114200,17865319,668,668,668,668,0
20241216,114100,17865319,668,668,668,668,0
20241216,114000,17865319,668,668,668,668,0
20241216,113900,17865319,668,668,668,668,0
20241216,113800,17865319,668,668,668,668,0
20241216,113700,17865319,668,668,668,668,0
20241216,113600,17865319,668,668,668,668,0
20241216,113500,17865319,668,668,668,668,0
20241216,113400,17865319,668,668,668,668,0
20241216,113300,17865319,668,668,668,668,0
20241216,113200,17865319,668,668,668,668,0
20241216,113100,17865319,668,668,668,668,0
20241216,113000,17865319,668,668,668,668,0
20241216,112900,17865319,668,668,668,668,0
20241216,112800,17865319,668,668,668,668,0
20241216,112700,17865319,668,668,668,668,2
20241216,112600,17863983,668,668,668,668,0
20241216,112500,17863983,668,668,668,668,300
20241216,112400,17663583,668,668,668,668,0
20241216,112300,17663583,668,668,668,668,0
20241216,112200,17663583,668,668,668,668,0
20241216,112100,17663583,668,668,668,668,0
20241216,112000,17663583,668,668,668,668,0
20241216,111900,17663583,668,668,668,668,0
20241216,111800,17663583,668,668,668,668,0
20241216,111700,17663583,668,668,668,668,0
20241216,111600,17663583,668,668,668,668,0
20241216,111500,17663583,668,668,668,668,0
20241216,111400,17663583,668,668,668,668,0
20241216,111300,17663583,668,668,668,668,0
20241216,111200,17663583,668,668,668,668,0
20241216,111100,17663583,668,668,668,668,0
20241216,111000,17663583,668,668,668,668,0
20241216,110900,17663583,668,668,668,668,0
20241216,110800,17663583,668,668,668,668,0
20241216,110700,17663583,668,668,668,668,0
20241216,110600,17663583,668,668,668,668,0
20241216,110500,17663583,668,668,668,668,0
20241216,110400,17663583,668,668,668,668,0
20241216,110300,17663583,668,668,668,668,0
20241216,110200,17663583,668,668,668,668,0
20241216,110100,17663583,668,668,668,668,0
20241216,110000,17663583,668,668,668,668,0
20241216,105900,17663583,668,668,668,668,0
20241216,105800,17663583,668,668,668,668,0
20241216,105700,17663583,668,668,668,668,0
20241216,105600,17663583,668,668,668,668,0
20241216,105500,17663583,668,668,668,668,0
20241216,105400,17663583,668,668,668,668,0
20241216,105300,17663583,668,668,668,668,0
20241216,105200,17663583,668,668,668,668,0
20241216,105100,17663583,668,668,668,668,0
20241216,105000,17663583,668,668,668,668,0
20241216,104900,17663583,668,668,668,668,0
20241216,104800,17663583,668,668,668,668,0
20241216,104700,17663583,668,668,668,668,0
20241216,104600,17663583,668,668,668,668,0
20241216,104500,17663583,668,668,668,668,0
20241216,104400,17663583,668,668,668,668,0
20241216,104300,17663583,668,668,668,668,0
20241216,104200,17663583,668,668,668,668,0
20241216,104100,17663583,668,668,668,668,0
20241216,104000,17663583,668,668,668,668,0
20241216,103900,17663583,668,668,668,668,0
20241216,103800,17663583,668,668,668,668,0
20241216,103700,17663583,668,668,668,668,60
20241216,103600,17623503,663,663,663,663,0
20241216,103500,17623503,663,663,663,663,0
20241216,103400,17623503,663,663,663,663,0
20241216,103300,17623503,663,663,663,663,0
20241216,103200,17623503,663,663,663,663,0
20241216,103100,17623503,663,663,663,663,0
20241216,103000,17623503,663,663,663,663,0
20241216,102900,17623503,663,663,663,663,59
20241216,102800,17584386,668,668,668,668,0
20241216,102700,17584386,668,668,668,668,0
20241216,102600,17584386,668,668,668,668,1
20241216,102500,17583718,669,669,669,669,0
20241216,102400,17583718,669,669,669,669,0
20241216,102300,17583718,669,669,669,669,0
20241216,102200,17583718,669,669,669,669,0
20241216,102100,17583718,669,669,669,669,0
20241216,102000,17583718,669,669,669,669,0
20241216,101900,17583718,669,669,669,669,0
20241216,101800,17583718,669,669,669,669,0
20241216,101700,17583718,669,669,669,669,0
20241216,101600,17583718,669,669,669,669,0
20241216,101500,17583718,669,669,669,669,0
20241216,101400,17583718,669,669,669,669,0
20241216,101300,17583718,669,669,669,669,0
20241216,101200,17583718,669,669,669,669,0
20241216,101100,17583718,669,669,669,669,0
20241216,101000,17583718,669,669,669,669,0
20241216,100900,17583718,669,669,669,669,0
20241216,100800,17583718,669,669,669,669,0
20241216,100700,17583718,669,669,669,669,0
20241216,100600,17583718,669,669,669,669,0
20241216,100500,17583718,669,669,669,669,0
20241216,100400,17583718,669,669,669,669,0
20241216,100300,17583718,669,669,669,669,0
20241216,100200,17583718,669,669,669,669,0
20241216,100100,17583718,669,669,669,669,131
20241216,100000,17496079,669,669,669,669,0
20241216,095900,17496079,669,669,669,669,0
20241216,095800,17496079,669,669,669,669,0
20241216,095700,17496079,669,669,669,669,0
20241216,095600,17496079,669,669,669,669,0
20241216,095500,17496079,669,669,669,669,0
20241216,095400,17496079,669,669,669,669,0
20241216,095300,17496079,669,669,669,669,0
20241216,095200,17496079,669,669,669,669,0
20241216,095100,17496079,669,669,669,669,0
20241216,095000,17496079,669,669,669,669,0
20241216,094900,17496079,669,669,669,669,2
20241216,094800,17494741,669,669,669,669,9
20241216,094700,17488720,669,669,669,669,16
20241216,094600,17478016,669,669,669,669,0
20241216,094500,17478016,669,669,669,669,0
20241216,094400,17478016,669,669,669,669,0
20241216,094300,17478016,669,669,669,669,0
20241216,094200,17478016,669,667,669,667,1231
20241216,094100,16656028,667,667,667,667,0
20241216,094000,16656028,667,667,667,667,0
20241216,093900,16656028,667,667,667,667,0
20241216,093800,16656028,667,667,667,667,0
20241216,093700,16656028,667,667,667,667,0
20241216,093600,16656028,667,667,667,667,118
20241216,093500,16577322,668,668,668,668,0
20241216,093400,16577322,668,668,668,668,0
20241216,093300,16577322,668,668,668,668,0
20241216,093200,16577322,668,668,668,668,0
20241216,093100,16577322,668,668,668,668,0
20241216,093000,16577322,668,668,668,668,0
20241216,092900,16577322,668,668,668,668,0
20241216,092800,16577322,668,668,668,668,719
20241216,092700,16097030,668,668,668,668,0
20241216,092600,16097030,668,668,668,668,0
20241216,092500,16097030,668,668,668,668,0
20241216,092400,16097030,668,668,668,668,0
20241216,092300,16097030,668,668,668,668,0
20241216,092200,16097030,668,667,668,667,34
20241216,092100,16074351,667,663,667,663,100
20241216,092000,16007871,663,663,663,663,4
20241216,091900,16005219,663,663,663,663,4
20241216,091800,16002567,663,663,663,663,4
20241216,091700,15999915,663,662,663,662,4
20241216,091600,15997264,655,662,663,655,1133
20241216,091500,15255125,655,663,663,655,964
20241216,091400,14623118,658,663,663,658,5005
20241216,091300,11325926,663,663,663,663,12
20241216,091200,11317970,661,661,661,661,0
20241216,091100,11317970,661,661,661,661,0
20241216,091000,11317970,661,663,663,661,4792
20241216,090900,8148732,669,669,669,669,0
20241216,090800,8148732,669,669,669,669,0
20241216,090700,8148732,669,669,669,669,0
20241216,090600,8148732,669,669,669,669,0
20241216,090500,8148732,669,669,669,669,5
20241216,090400,8145387,663,666,666,663,10601
20241216,090300,1107221,668,668,668,668,0
20241216,090200,1107221,668,668,668,668,20
20241216,090100,1093861,668,659,668,659,373
20241216,090000,846915,655,655,655,655,1293