KissMeData/225430/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203800,66725611,971,971,971,971,1498
20231204,203700,66725611,971,971,971,971,0
20231204,203600,66725611,971,971,971,971,0
20231204,203500,66725611,971,971,971,971,0
20231204,203400,66725611,971,971,971,971,0
20231204,203300,66725611,971,971,971,971,0
20231204,203200,66725611,971,971,971,971,0
20231204,203100,66725611,971,971,971,971,0
20231204,203000,66725611,971,971,971,971,0
20231204,202900,66725611,971,971,971,971,0
20231204,202800,66725611,971,971,971,971,0
20231204,202700,66725611,971,971,971,971,0
20231204,202600,66725611,971,971,971,971,0
20231204,202500,66725611,971,971,971,971,0
20231204,202400,66725611,971,971,971,971,0
20231204,202300,66725611,971,971,971,971,0
20231204,202200,66725611,971,971,971,971,0
20231204,202100,66725611,971,971,971,971,0
20231204,202000,66725611,971,971,971,971,0
20231204,201900,66725611,971,971,971,971,0
20231204,201800,66725611,971,971,971,971,0
20231204,201700,66725611,971,971,971,971,0
20231204,201600,66725611,971,971,971,971,0
20231204,201500,66725611,971,971,971,971,0
20231204,201400,66725611,971,971,971,971,0
20231204,201300,66725611,971,971,971,971,0
20231204,201200,66725611,971,971,971,971,0
20231204,201100,66725611,971,971,971,971,0
20231204,201000,66725611,971,971,971,971,0
20231204,200900,66725611,971,971,971,971,0
20231204,200800,66725611,971,971,971,971,1498
20231204,200700,66725611,971,971,971,971,0
20231204,200600,66725611,971,971,971,971,0
20231204,200500,66725611,971,971,971,971,0
20231204,200400,66725611,971,971,971,971,0
20231204,200300,66725611,971,971,971,971,0
20231204,200200,66725611,971,971,971,971,0
20231204,200100,66725611,971,971,971,971,0
20231204,200000,66725611,971,971,971,971,0
20231204,195900,66725611,971,971,971,971,0
20231204,195800,66725611,971,971,971,971,0
20231204,195700,66725611,971,971,971,971,0
20231204,195600,66725611,971,971,971,971,0
20231204,195500,66725611,971,971,971,971,0
20231204,195400,66725611,971,971,971,971,0
20231204,195300,66725611,971,971,971,971,0
20231204,195200,66725611,971,971,971,971,0
20231204,195100,66725611,971,971,971,971,0
20231204,195000,66725611,971,971,971,971,0
20231204,194900,66725611,971,971,971,971,0
20231204,194800,66725611,971,971,971,971,0
20231204,194700,66725611,971,971,971,971,0
20231204,194600,66725611,971,971,971,971,0
20231204,194500,66725611,971,971,971,971,0
20231204,194400,66725611,971,971,971,971,0
20231204,194300,66725611,971,971,971,971,0
20231204,194200,66725611,971,971,971,971,0
20231204,194100,66725611,971,971,971,971,0
20231204,194000,66725611,971,971,971,971,0
20231204,193900,66725611,971,971,971,971,0
20231204,193800,66725611,971,971,971,971,1498
20231204,193700,66725611,971,971,971,971,0
20231204,193600,66725611,971,971,971,971,0
20231204,193500,66725611,971,971,971,971,0
20231204,193400,66725611,971,971,971,971,0
20231204,193300,66725611,971,971,971,971,0
20231204,193200,66725611,971,971,971,971,0
20231204,193100,66725611,971,971,971,971,0
20231204,193000,66725611,971,971,971,971,0
20231204,192900,66725611,971,971,971,971,0
20231204,192800,66725611,971,971,971,971,0
20231204,192700,66725611,971,971,971,971,0
20231204,192600,66725611,971,971,971,971,0
20231204,192500,66725611,971,971,971,971,0
20231204,192400,66725611,971,971,971,971,0
20231204,192300,66725611,971,971,971,971,0
20231204,192200,66725611,971,971,971,971,0
20231204,192100,66725611,971,971,971,971,0
20231204,192000,66725611,971,971,971,971,0
20231204,191900,66725611,971,971,971,971,0
20231204,191800,66725611,971,971,971,971,0
20231204,191700,66725611,971,971,971,971,0
20231204,191600,66725611,971,971,971,971,0
20231204,191500,66725611,971,971,971,971,0
20231204,191400,66725611,971,971,971,971,0
20231204,191300,66725611,971,971,971,971,0
20231204,191200,66725611,971,971,971,971,0
20231204,191100,66725611,971,971,971,971,0
20231204,191000,66725611,971,971,971,971,0
20231204,190900,66725611,971,971,971,971,0
20231204,190800,66725611,971,971,971,971,1498
20231204,190700,66725611,971,971,971,971,0
20231204,190600,66725611,971,971,971,971,0
20231204,190500,66725611,971,971,971,971,0
20231204,190400,66725611,971,971,971,971,0
20231204,190300,66725611,971,971,971,971,0
20231204,190200,66725611,971,971,971,971,0
20231204,190100,66725611,971,971,971,971,0
20231204,190000,66725611,971,971,971,971,0
20231204,185900,66725611,971,971,971,971,0
20231204,185800,66725611,971,971,971,971,0
20231204,185700,66725611,971,971,971,971,0
20231204,185600,66725611,971,971,971,971,0
20231204,185500,66725611,971,971,971,971,0
20231204,185400,66725611,971,971,971,971,0
20231204,185300,66725611,971,971,971,971,0
20231204,185200,66725611,971,971,971,971,0
20231204,185100,66725611,971,971,971,971,0
20231204,185000,66725611,971,971,971,971,0
20231204,184900,66725611,971,971,971,971,0
20231204,184800,66725611,971,971,971,971,0
20231204,184700,66725611,971,971,971,971,0
20231204,184600,66725611,971,971,971,971,0
20231204,184500,66725611,971,971,971,971,0
20231204,184400,66725611,971,971,971,971,0
20231204,184300,66725611,971,971,971,971,0
20231204,184200,66725611,971,971,971,971,0
20231204,184100,66725611,971,971,971,971,0
20231204,184000,66725611,971,971,971,971,0
20231204,183900,66725611,971,971,971,971,0
20231204,183800,66725611,971,971,971,971,1498
20231204,183700,66725611,971,971,971,971,0
20231204,183600,66725611,971,971,971,971,0
20231204,183500,66725611,971,971,971,971,0
20231204,183400,66725611,971,971,971,971,0
20231204,183300,66725611,971,971,971,971,0
20231204,183200,66725611,971,971,971,971,0
20231204,183100,66725611,971,971,971,971,0
20231204,183000,66725611,971,971,971,971,0
20231204,182900,66725611,971,971,971,971,0
20231204,182800,66725611,971,971,971,971,0
20231204,182700,66725611,971,971,971,971,0
20231204,182600,66725611,971,971,971,971,0
20231204,182500,66725611,971,971,971,971,0
20231204,182400,66725611,971,971,971,971,0
20231204,182300,66725611,971,971,971,971,0
20231204,182200,66725611,971,971,971,971,0
20231204,182100,66725611,971,971,971,971,0
20231204,182000,66725611,971,971,971,971,0
20231204,181900,66725611,971,971,971,971,0
20231204,181800,66725611,971,971,971,971,0
20231204,181700,66725611,971,971,971,971,0
20231204,181600,66725611,971,971,971,971,0
20231204,181500,66725611,971,971,971,971,0
20231204,181400,66725611,971,971,971,971,0
20231204,181300,66725611,971,971,971,971,0
20231204,181200,66725611,971,971,971,971,0
20231204,181100,66725611,971,971,971,971,0
20231204,181000,66725611,971,971,971,971,0
20231204,180900,66725611,971,971,971,971,0
20231204,180800,66725611,971,971,971,971,1498
20231204,180700,66725611,971,971,971,971,0
20231204,180600,66725611,971,971,971,971,0
20231204,180500,66725611,971,971,971,971,0
20231204,180400,66725611,971,971,971,971,0
20231204,180300,66725611,971,971,971,971,0
20231204,180200,66725611,971,971,971,971,0
20231204,180100,66725611,971,971,971,971,0
20231204,180000,66725611,971,971,971,971,0
20231204,175900,66725611,971,971,971,971,0
20231204,175800,66725611,971,971,971,971,0
20231204,175700,66725611,971,971,971,971,0
20231204,175600,66725611,971,971,971,971,0
20231204,175500,66725611,971,971,971,971,0
20231204,175400,66725611,971,971,971,971,0
20231204,175300,66725611,971,971,971,971,0
20231204,175200,66725611,971,971,971,971,0
20231204,175100,66725611,971,971,971,971,0
20231204,175000,66725611,971,971,971,971,0
20231204,174900,66725611,971,971,971,971,0
20231204,174800,66725611,971,971,971,971,0
20231204,174700,66725611,971,971,971,971,0
20231204,174600,66725611,971,971,971,971,0
20231204,174500,66725611,971,971,971,971,0
20231204,174400,66725611,971,971,971,971,0
20231204,174300,66725611,971,971,971,971,0
20231204,174200,66725611,971,971,971,971,0
20231204,174100,66725611,971,971,971,971,0
20231204,174000,66725611,971,971,971,971,0
20231204,173900,66725611,971,971,971,971,0
20231204,173800,66725611,971,971,971,971,1498
20231204,173700,66725611,971,971,971,971,0
20231204,173600,66725611,971,971,971,971,0
20231204,173500,66725611,971,971,971,971,0
20231204,173400,66725611,971,971,971,971,0
20231204,173300,66725611,971,971,971,971,0
20231204,173200,66725611,971,971,971,971,0
20231204,173100,66725611,971,971,971,971,0
20231204,173000,66725611,971,971,971,971,0
20231204,172900,66725611,971,971,971,971,0
20231204,172800,66725611,971,971,971,971,0
20231204,172700,66725611,971,971,971,971,0
20231204,172600,66725611,971,971,971,971,0
20231204,172500,66725611,971,971,971,971,0
20231204,172400,66725611,971,971,971,971,0
20231204,172300,66725611,971,971,971,971,0
20231204,172200,66725611,971,971,971,971,0
20231204,172100,66725611,971,971,971,971,0
20231204,172000,66725611,971,971,971,971,0
20231204,171900,66725611,971,971,971,971,0
20231204,171800,66725611,971,971,971,971,0
20231204,171700,66725611,971,971,971,971,0
20231204,171600,66725611,971,971,971,971,0
20231204,171500,66725611,971,971,971,971,0
20231204,171400,66725611,971,971,971,971,0
20231204,171300,66725611,971,971,971,971,0
20231204,171200,66725611,971,971,971,971,0
20231204,171100,66725611,971,971,971,971,0
20231204,171000,66725611,971,971,971,971,0
20231204,170900,66725611,971,971,971,971,0
20231204,170800,66725611,971,971,971,971,1498
20231204,170700,66725611,971,971,971,971,0
20231204,170600,66725611,971,971,971,971,0
20231204,170500,66725611,971,971,971,971,0
20231204,170400,66725611,971,971,971,971,0
20231204,170300,66725611,971,971,971,971,0
20231204,170200,66725611,971,971,971,971,0
20231204,170100,66725611,971,971,971,971,0
20231204,170000,66725611,971,971,971,971,0
20231204,165900,66725611,971,971,971,971,0
20231204,165800,66725611,971,971,971,971,0
20231204,165700,66725611,971,971,971,971,0
20231204,165600,66725611,971,971,971,971,0
20231204,165500,66725611,971,971,971,971,0
20231204,165400,66725611,971,971,971,971,0
20231204,165300,66725611,971,971,971,971,0
20231204,165200,66725611,971,971,971,971,0
20231204,165100,66725611,971,971,971,971,0
20231204,165000,66725611,971,971,971,971,0
20231204,164900,66725611,971,971,971,971,0
20231204,164800,66725611,971,971,971,971,0
20231204,164700,66725611,971,971,971,971,0
20231204,164600,66725611,971,971,971,971,0
20231204,164500,66725611,971,971,971,971,0
20231204,164400,66725611,971,971,971,971,0
20231204,164300,66725611,971,971,971,971,0
20231204,164200,66725611,971,971,971,971,0
20231204,164100,66725611,971,971,971,971,0
20231204,164000,66725611,971,971,971,971,0
20231204,163900,66725611,971,971,971,971,0
20231204,163800,66725611,971,971,971,971,1498
20231204,163700,66725611,971,971,971,971,0
20231204,163600,66725611,971,971,971,971,0
20231204,163500,66725611,971,971,971,971,0
20231204,163400,66725611,971,971,971,971,0
20231204,163300,66725611,971,971,971,971,0
20231204,163200,66725611,971,971,971,971,0
20231204,163100,66725611,971,971,971,971,0
20231204,163000,66725611,971,971,971,971,0
20231204,162900,66725611,971,971,971,971,0
20231204,162800,66725611,971,971,971,971,0
20231204,162700,66725611,971,971,971,971,0
20231204,162600,66725611,971,971,971,971,0
20231204,162500,66725611,971,971,971,971,0
20231204,162400,66725611,971,971,971,971,0
20231204,162300,66725611,971,971,971,971,0
20231204,162200,66725611,971,971,971,971,0
20231204,162100,66725611,971,971,971,971,0
20231204,162000,66725611,971,971,971,971,0
20231204,161900,66725611,971,971,971,971,0
20231204,161800,66725611,971,971,971,971,0
20231204,161700,66725611,971,971,971,971,0
20231204,161600,66725611,971,971,971,971,0
20231204,161500,66725611,971,971,971,971,0
20231204,161400,66725611,971,971,971,971,0
20231204,161300,66725611,971,971,971,971,0
20231204,161200,66725611,971,971,971,971,0
20231204,161100,66725611,971,971,971,971,0
20231204,161000,66725611,971,971,971,971,0
20231204,160900,66725611,971,971,971,971,0
20231204,160800,66725611,971,971,971,971,1498
20231204,160700,66725611,971,971,971,971,0
20231204,160600,66725611,971,971,971,971,0
20231204,160500,66725611,971,971,971,971,0
20231204,160400,66725611,971,971,971,971,0
20231204,160300,66725611,971,971,971,971,0
20231204,160200,66725611,971,971,971,971,0
20231204,160100,66725611,971,971,971,971,0
20231204,160000,66725611,971,971,971,971,0
20231204,155900,66725611,971,971,971,971,0
20231204,155800,66725611,971,971,971,971,0
20231204,155700,66725611,971,971,971,971,0
20231204,155600,66725611,971,971,971,971,0
20231204,155500,66725611,971,971,971,971,0
20231204,155400,66725611,971,971,971,971,0
20231204,155300,66725611,971,971,971,971,0
20231204,155200,66725611,971,971,971,971,0
20231204,155100,66725611,971,971,971,971,0
20231204,155000,66725611,971,971,971,971,0
20231204,154900,66725611,971,971,971,971,0
20231204,154800,66725611,971,971,971,971,0
20231204,154700,66725611,971,971,971,971,0
20231204,154600,66725611,971,971,971,971,0
20231204,154500,66725611,971,971,971,971,0
20231204,154400,66725611,971,971,971,971,0
20231204,154300,66725611,971,971,971,971,0
20231204,154200,66725611,971,971,971,971,0
20231204,154100,66725611,971,971,971,971,0
20231204,154000,66725611,971,971,971,971,0
20231204,153900,66725611,971,971,971,971,0
20231204,153800,66725611,971,971,971,971,1498
20231204,153700,66725611,971,971,971,971,0
20231204,153600,66725611,971,971,971,971,0
20231204,153500,66725611,971,971,971,971,0
20231204,153400,66725611,971,971,971,971,0
20231204,153300,66725611,971,971,971,971,0
20231204,153200,66725611,971,971,971,971,0
20231204,153100,66725611,971,971,971,971,0
20231204,153000,66725611,971,971,971,971,1498
20231204,152900,65271053,973,973,973,973,0
20231204,152800,65271053,973,973,973,973,0
20231204,152700,65271053,973,973,973,973,0
20231204,152600,65271053,973,973,973,973,0
20231204,152500,65271053,973,973,973,973,0
20231204,152400,65271053,973,973,973,973,0
20231204,152300,65271053,973,973,973,973,0
20231204,152200,65271053,973,973,973,973,0
20231204,152100,65271053,973,973,973,973,0
20231204,152000,65271053,973,973,973,973,0
20231204,151900,65271053,973,973,973,973,1
20231204,151800,65270080,971,971,971,971,0
20231204,151700,65270080,971,971,971,971,30
20231204,151600,65240950,973,973,973,973,0
20231204,151500,65240950,973,973,973,973,0
20231204,151400,65240950,973,973,973,973,0
20231204,151300,65240950,973,973,973,973,0
20231204,151200,65240950,973,973,973,973,0
20231204,151100,65240950,973,973,973,973,0
20231204,151000,65240950,973,973,973,973,2
20231204,150900,65239004,973,973,973,973,0
20231204,150800,65239004,973,973,973,973,0
20231204,150700,65239004,973,973,973,973,0
20231204,150600,65239004,973,972,973,972,144
20231204,150500,65099035,972,972,972,972,0
20231204,150400,65099035,972,972,972,972,0
20231204,150300,65099035,972,972,972,972,10
20231204,150200,65089315,972,972,972,972,20
20231204,150100,65069875,972,972,972,972,0
20231204,150000,65069875,972,972,972,972,73
20231204,145900,64998919,972,972,972,972,0
20231204,145800,64998919,972,972,972,972,0
20231204,145700,64998919,972,972,972,972,0
20231204,145600,64998919,972,972,972,972,0
20231204,145500,64998919,972,972,972,972,2
20231204,145400,64996975,971,971,971,971,0
20231204,145300,64996975,971,971,971,971,0
20231204,145200,64996975,971,971,971,971,0
20231204,145100,64996975,971,971,971,971,0
20231204,145000,64996975,971,971,971,971,0
20231204,144900,64996975,971,971,971,971,12
20231204,144800,64985323,971,971,971,971,0
20231204,144700,64985323,971,971,971,971,10
20231204,144600,64975613,972,972,972,972,0
20231204,144500,64975613,972,972,972,972,0
20231204,144400,64975613,972,972,972,972,0
20231204,144300,64975613,972,972,972,972,0
20231204,144200,64975613,972,972,972,972,0
20231204,144100,64975613,972,972,972,972,0
20231204,144000,64975613,972,972,972,972,0
20231204,143900,64975613,972,972,972,972,0
20231204,143800,64975613,972,972,972,972,7
20231204,143700,64968809,972,972,972,972,7
20231204,143600,64962005,972,972,972,972,7
20231204,143500,64955201,972,972,972,972,9
20231204,143400,64946453,972,972,972,972,7
20231204,143300,64939649,972,972,972,972,7
20231204,143200,64932845,972,972,972,972,8
20231204,143100,64925069,972,972,972,972,0
20231204,143000,64925069,972,972,972,972,0
20231204,142900,64925069,972,972,972,972,0
20231204,142800,64925069,972,972,972,972,0
20231204,142700,64925069,972,972,972,972,0
20231204,142600,64925069,972,972,972,972,0
20231204,142500,64925069,972,972,972,972,0
20231204,142400,64925069,972,972,972,972,0
20231204,142300,64925069,972,972,972,972,0
20231204,142200,64925069,972,972,972,972,0
20231204,142100,64925069,972,972,972,972,8
20231204,142000,64917293,972,972,972,972,1108
20231204,141900,63840317,972,972,972,972,58
20231204,141800,63783941,972,972,972,972,7
20231204,141700,63777137,972,972,972,972,7
20231204,141600,63770333,972,972,972,972,7
20231204,141500,63763529,972,972,972,972,7
20231204,141400,63756725,972,972,972,972,7
20231204,141300,63749921,972,972,972,972,7
20231204,141200,63743117,972,972,972,972,10
20231204,141100,63733397,968,968,968,968,0
20231204,141000,63733397,968,968,968,968,0
20231204,140900,63733397,968,968,968,968,0
20231204,140800,63733397,968,968,968,968,0
20231204,140700,63733397,968,968,968,968,0
20231204,140600,63733397,968,968,968,968,0
20231204,140500,63733397,968,968,968,968,1
20231204,140400,63732429,972,972,972,972,0
20231204,140300,63732429,972,972,972,972,3
20231204,140200,63729513,968,968,968,968,0
20231204,140100,63729513,968,972,972,968,207
20231204,140000,63529109,972,972,972,972,8
20231204,135900,63521333,972,972,972,972,8
20231204,135800,63513557,972,972,972,972,8
20231204,135700,63505781,969,972,972,969,43
20231204,135600,63464090,972,972,972,972,8
20231204,135500,63456314,972,972,972,972,8
20231204,135400,63448538,972,972,972,972,8
20231204,135300,63440762,972,972,972,972,8
20231204,135200,63432986,972,972,972,972,9
20231204,135100,63424238,969,970,970,969,3069
20231204,135000,60448534,970,970,970,970,100
20231204,134900,60351534,970,970,970,970,200
20231204,134800,60157534,972,972,972,972,0
20231204,134700,60157534,972,972,972,972,0
20231204,134600,60157534,972,972,972,972,0
20231204,134500,60157534,972,972,972,972,0
20231204,134400,60157534,972,972,972,972,0
20231204,134300,60157534,972,972,972,972,0
20231204,134200,60157534,972,972,972,972,50
20231204,134100,60108934,972,972,972,972,0
20231204,134000,60108934,972,972,972,972,0
20231204,133900,60108934,972,972,972,972,8
20231204,133800,60101158,972,972,972,972,8
20231204,133700,60093382,972,972,972,972,8
20231204,133600,60085606,972,972,972,972,8
20231204,133500,60077830,972,972,972,972,8
20231204,133400,60070054,972,972,972,972,8
20231204,133300,60062278,972,972,972,972,8
20231204,133200,60054502,972,972,972,972,8
20231204,133100,60046726,972,972,972,972,8
20231204,133000,60038950,972,972,972,972,8
20231204,132900,60031174,972,972,972,972,0
20231204,132800,60031174,972,972,972,972,0
20231204,132700,60031174,972,972,972,972,0
20231204,132600,60031174,972,972,972,972,1
20231204,132500,60030202,972,972,972,972,0
20231204,132400,60030202,972,972,972,972,0
20231204,132300,60030202,972,972,972,972,0
20231204,132200,60030202,972,972,972,972,0
20231204,132100,60030202,972,972,972,972,0
20231204,132000,60030202,972,972,972,972,0
20231204,131900,60030202,972,972,972,972,8
20231204,131800,60022426,972,972,972,972,8
20231204,131700,60014650,972,972,972,972,8
20231204,131600,60006874,972,972,972,972,9
20231204,131500,59998126,972,972,972,972,9
20231204,131400,59989378,972,972,972,972,9
20231204,131300,59980630,972,972,972,972,9
20231204,131200,59971882,972,972,972,972,109
20231204,131100,59865934,972,972,972,972,9
20231204,131000,59857186,972,972,972,972,9
20231204,130900,59848438,972,972,972,972,0
20231204,130800,59848438,972,972,972,972,0
20231204,130700,59848438,972,972,972,972,0
20231204,130600,59848438,972,972,972,972,0
20231204,130500,59848438,972,972,972,972,0
20231204,130400,59848438,972,972,972,972,0
20231204,130300,59848438,972,972,972,972,0
20231204,130200,59848438,972,972,972,972,0
20231204,130100,59848438,972,972,972,972,0
20231204,130000,59848438,972,972,972,972,0
20231204,125900,59848438,972,972,972,972,9
20231204,125800,59839690,972,972,972,972,9
20231204,125700,59830942,972,972,972,972,9
20231204,125600,59822194,972,972,972,972,9
20231204,125500,59813446,972,972,972,972,9
20231204,125400,59804698,972,971,972,971,10
20231204,125300,59794980,973,973,973,973,59
20231204,125200,59737573,973,973,973,973,9
20231204,125100,59728816,973,973,973,973,149
20231204,125000,59583839,973,973,973,973,9
20231204,124900,59575082,973,973,973,973,0
20231204,124800,59575082,973,973,973,973,0
20231204,124700,59575082,973,973,973,973,361
20231204,124600,59223829,974,974,974,974,0
20231204,124500,59223829,974,973,974,973,2701
20231204,124400,56593717,974,974,974,974,0
20231204,124300,56593717,974,974,974,974,0
20231204,124200,56593717,974,974,974,974,0
20231204,124100,56593717,974,974,974,974,0
20231204,124000,56593717,974,974,974,974,0
20231204,123900,56593717,974,974,974,974,8
20231204,123800,56585925,974,974,974,974,8
20231204,123700,56578133,974,969,974,969,373
20231204,123600,56216656,974,974,974,974,8
20231204,123500,56208864,974,974,974,974,9
20231204,123400,56200098,974,969,974,969,171
20231204,123300,56034354,974,974,974,974,9
20231204,123200,56025588,974,974,974,974,9
20231204,123100,56016822,974,974,974,974,9
20231204,123000,56008056,974,974,974,974,9
20231204,122900,55999290,974,974,974,974,0
20231204,122800,55999290,974,974,974,974,0
20231204,122700,55999290,974,974,974,974,0
20231204,122600,55999290,974,974,974,974,0
20231204,122500,55999290,974,974,974,974,0
20231204,122400,55999290,974,974,974,974,0
20231204,122300,55999290,974,974,974,974,0
20231204,122200,55999290,974,974,974,974,0
20231204,122100,55999290,974,974,974,974,0
20231204,122000,55999290,974,974,974,974,0
20231204,121900,55999290,974,974,974,974,9
20231204,121800,55990524,968,972,974,968,2054
20231204,121700,53997732,974,974,974,974,19
20231204,121600,53979226,974,974,974,974,9
20231204,121500,53970460,974,974,974,974,9
20231204,121400,53961694,974,974,974,974,9
20231204,121300,53952928,974,974,974,974,9
20231204,121200,53944162,972,974,974,972,10
20231204,121100,53934424,974,974,974,974,9
20231204,121000,53925658,974,974,974,974,9
20231204,120900,53916892,974,974,974,974,0
20231204,120800,53916892,974,974,974,974,0
20231204,120700,53916892,974,974,974,974,0
20231204,120600,53916892,974,974,974,974,0
20231204,120500,53916892,974,974,974,974,0
20231204,120400,53916892,974,974,974,974,0
20231204,120300,53916892,974,974,974,974,0
20231204,120200,53916892,974,974,974,974,0
20231204,120100,53916892,974,974,974,974,0
20231204,120000,53916892,974,974,974,974,0
20231204,115900,53916892,974,974,974,974,0
20231204,115800,53916892,974,974,974,974,0
20231204,115700,53916892,974,974,974,974,9
20231204,115600,53908126,974,974,974,974,9
20231204,115500,53899360,974,974,974,974,9
20231204,115400,53890594,974,974,974,974,9
20231204,115300,53881828,974,974,974,974,10
20231204,115200,53872088,972,972,972,972,3
20231204,115100,53869172,972,972,972,972,72
20231204,115000,53799188,972,972,972,972,21
20231204,114900,53778776,972,972,972,972,9
20231204,114800,53770028,972,971,972,971,100
20231204,114700,53672906,972,972,972,972,0
20231204,114600,53672906,972,972,972,972,0
20231204,114500,53672906,972,972,972,972,22
20231204,114400,53651522,973,973,973,973,0
20231204,114300,53651522,973,973,973,973,0
20231204,114200,53651522,973,973,973,973,0
20231204,114100,53651522,973,973,973,973,62
20231204,114000,53591196,975,975,975,975,0
20231204,113900,53591196,975,975,975,975,0
20231204,113800,53591196,975,975,975,975,0
20231204,113700,53591196,975,975,975,975,9
20231204,113600,53582421,975,975,975,975,10
20231204,113500,53572671,975,975,975,975,9
20231204,113400,53563896,975,975,975,975,9
20231204,113300,53555121,975,975,975,975,9
20231204,113200,53546346,975,975,975,975,9
20231204,113100,53537571,975,975,975,975,9
20231204,113000,53528796,975,975,975,975,9
20231204,112900,53520021,975,975,975,975,9
20231204,112800,53511246,975,975,975,975,9
20231204,112700,53502471,975,975,975,975,0
20231204,112600,53502471,975,975,975,975,0
20231204,112500,53502471,975,975,975,975,0
20231204,112400,53502471,975,975,975,975,0
20231204,112300,53502471,975,975,975,975,0
20231204,112200,53502471,975,975,975,975,0
20231204,112100,53502471,975,975,975,975,0
20231204,112000,53502471,975,975,975,975,0
20231204,111900,53502471,975,975,975,975,0
20231204,111800,53502471,975,975,975,975,0
20231204,111700,53502471,975,975,975,975,9
20231204,111600,53493696,975,975,975,975,9
20231204,111500,53484921,975,975,975,975,9
20231204,111400,53476146,975,975,975,975,9
20231204,111300,53467371,975,975,975,975,9
20231204,111200,53458596,975,975,975,975,9
20231204,111100,53449821,975,975,975,975,9
20231204,111000,53441046,975,975,975,975,9
20231204,110900,53432271,975,975,975,975,9
20231204,110800,53423496,975,975,975,975,10
20231204,110700,53413746,975,975,975,975,0
20231204,110600,53413746,975,975,975,975,0
20231204,110500,53413746,975,975,975,975,1
20231204,110400,53412771,974,974,974,974,0
20231204,110300,53412771,974,974,974,974,0
20231204,110200,53412771,974,974,974,974,0
20231204,110100,53412771,974,974,974,974,0
20231204,110000,53412771,974,974,974,974,141
20231204,105900,53275437,975,975,975,975,0
20231204,105800,53275437,975,975,975,975,0
20231204,105700,53275437,975,975,975,975,9
20231204,105600,53266662,975,975,975,975,10
20231204,105500,53256912,975,975,975,975,27
20231204,105400,53230587,975,975,975,975,9
20231204,105300,53221812,975,975,975,975,10
20231204,105200,53212062,974,975,975,974,1026
20231204,105100,52212712,975,975,975,975,10
20231204,105000,52202962,975,975,975,975,70
20231204,104900,52134712,975,975,975,975,10
20231204,104800,52124962,975,975,975,975,10
20231204,104700,52115212,975,975,975,975,0
20231204,104600,52115212,975,975,975,975,0
20231204,104500,52115212,975,975,975,975,68
20231204,104400,52048912,975,975,975,975,0
20231204,104300,52048912,975,975,975,975,0
20231204,104200,52048912,975,975,975,975,0
20231204,104100,52048912,975,975,975,975,0
20231204,104000,52048912,975,975,975,975,0
20231204,103900,52048912,975,975,975,975,0
20231204,103800,52048912,975,975,975,975,0
20231204,103700,52048912,975,975,975,975,6
20231204,103600,52043062,975,975,975,975,9
20231204,103500,52034287,975,975,975,975,0
20231204,103400,52034287,975,975,975,975,9
20231204,103300,52025512,975,975,975,975,9
20231204,103200,52016737,975,975,975,975,9
20231204,103100,52007962,975,975,975,975,11
20231204,103000,51997237,975,975,975,975,10
20231204,102900,51987487,975,975,975,975,9
20231204,102800,51978712,976,976,976,976,9
20231204,102700,51969928,976,976,976,974,27
20231204,102600,51943594,976,976,976,976,9
20231204,102500,51934810,976,976,976,976,0
20231204,102400,51934810,976,976,976,976,0
20231204,102300,51934810,976,976,976,976,0
20231204,102200,51934810,976,976,976,976,0
20231204,102100,51934810,976,976,976,976,0
20231204,102000,51934810,976,976,976,976,0
20231204,101900,51934810,976,976,976,976,0
20231204,101800,51934810,976,976,976,976,0
20231204,101700,51934810,976,976,976,976,0
20231204,101600,51934810,976,976,976,976,0
20231204,101500,51934810,976,975,976,975,1487
20231204,101400,50484975,975,975,975,975,10
20231204,101300,50475225,975,975,975,975,10
20231204,101200,50465475,975,974,975,974,505
20231204,101100,49973214,974,974,974,974,10
20231204,101000,49963474,974,974,974,974,10
20231204,100900,49953734,974,974,974,974,10
20231204,100800,49943994,974,974,974,974,10
20231204,100700,49934254,974,974,974,974,10
20231204,100600,49924514,974,973,974,973,11
20231204,100500,49913801,965,972,972,965,880
20231204,100400,49063716,974,974,974,974,0
20231204,100300,49063716,974,974,974,974,0
20231204,100200,49063716,974,974,974,974,0
20231204,100100,49063716,974,974,974,974,20
20231204,100000,49044236,975,973,975,973,462
20231204,095900,48594293,972,972,972,972,0
20231204,095800,48594293,972,972,972,972,0
20231204,095700,48594293,972,972,972,972,1099
20231204,095600,47526065,972,972,972,972,0
20231204,095500,47526065,972,972,972,972,210
20231204,095400,47321945,972,972,972,972,10
20231204,095300,47312225,972,972,972,972,10
20231204,095200,47302505,972,972,972,972,10
20231204,095100,47292785,972,971,972,971,175
20231204,095000,47122700,971,971,972,971,15
20231204,094900,47108125,971,971,971,971,10
20231204,094800,47098415,971,971,971,971,10
20231204,094700,47088705,970,966,970,966,301
20231204,094600,46797935,970,970,970,970,11
20231204,094500,46787265,966,966,966,966,0
20231204,094400,46787265,966,966,966,966,0
20231204,094300,46787265,966,967,967,966,2055
20231204,094200,44801977,970,970,970,970,10
20231204,094100,44792277,970,970,970,970,3
20231204,094000,44789367,970,970,970,970,1
20231204,093900,44788397,966,966,966,966,0
20231204,093800,44788397,966,966,966,966,586
20231204,093700,44222321,966,966,966,966,1202
20231204,093600,43061189,971,971,971,971,0
20231204,093500,43061189,971,971,971,971,11
20231204,093400,43050508,971,971,971,971,11
20231204,093300,43039827,971,971,971,971,11
20231204,093200,43029146,971,971,971,971,11
20231204,093100,43018465,965,973,973,965,10822
20231204,093000,32554011,973,973,973,973,10
20231204,092900,32544281,973,973,973,973,10
20231204,092800,32534551,973,973,973,973,52
20231204,092700,32483955,973,973,973,973,56
20231204,092600,32429467,972,975,975,972,2761
20231204,092500,29743373,975,975,975,975,1
20231204,092400,29742398,975,975,975,975,1
20231204,092300,29741423,975,975,975,975,0
20231204,092200,29741423,975,975,975,975,0
20231204,092100,29741423,975,975,975,975,0
20231204,092000,29741423,975,975,975,975,0
20231204,091900,29741423,975,975,975,975,0
20231204,091800,29741423,975,975,975,975,158
20231204,091700,29587373,975,975,975,975,0
20231204,091600,29587373,975,975,975,975,200
20231204,091500,29392373,975,975,975,975,0
20231204,091400,29392373,975,975,975,975,73
20231204,091300,29321198,974,974,974,974,0
20231204,091200,29321198,974,974,974,974,48
20231204,091100,29274446,974,975,975,974,547
20231204,091000,28741578,974,975,975,974,1110
20231204,090900,27659644,978,978,978,978,0
20231204,090800,27659644,978,978,978,978,0
20231204,090700,27659644,978,978,978,978,0
20231204,090600,27659644,978,978,978,978,0
20231204,090500,27659644,978,978,978,978,0
20231204,090400,27659644,978,978,978,978,0
20231204,090300,27659644,978,973,978,972,1854
20231204,090200,25857350,973,973,973,973,200
20231204,090100,25662750,972,977,978,971,8310
20231204,090000,17561515,977,977,977,975,17762