KissMeData/225430/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,204100,71779864,971,971,971,971,1067
20231205,204000,71779864,971,971,971,971,0
20231205,203900,71779864,971,971,971,971,0
20231205,203800,71779864,971,971,971,971,0
20231205,203700,71779864,971,971,971,971,0
20231205,203600,71779864,971,971,971,971,0
20231205,203500,71779864,971,971,971,971,0
20231205,203400,71779864,971,971,971,971,0
20231205,203300,71779864,971,971,971,971,0
20231205,203200,71779864,971,971,971,971,0
20231205,203100,71779864,971,971,971,971,0
20231205,203000,71779864,971,971,971,971,0
20231205,202900,71779864,971,971,971,971,0
20231205,202800,71779864,971,971,971,971,0
20231205,202700,71779864,971,971,971,971,0
20231205,202600,71779864,971,971,971,971,0
20231205,202500,71779864,971,971,971,971,0
20231205,202400,71779864,971,971,971,971,0
20231205,202300,71779864,971,971,971,971,0
20231205,202200,71779864,971,971,971,971,0
20231205,202100,71779864,971,971,971,971,0
20231205,202000,71779864,971,971,971,971,0
20231205,201900,71779864,971,971,971,971,0
20231205,201800,71779864,971,971,971,971,0
20231205,201700,71779864,971,971,971,971,0
20231205,201600,71779864,971,971,971,971,0
20231205,201500,71779864,971,971,971,971,0
20231205,201400,71779864,971,971,971,971,0
20231205,201300,71779864,971,971,971,971,0
20231205,201200,71779864,971,971,971,971,0
20231205,201100,71779864,971,971,971,971,1067
20231205,201000,71779864,971,971,971,971,0
20231205,200900,71779864,971,971,971,971,0
20231205,200800,71779864,971,971,971,971,0
20231205,200700,71779864,971,971,971,971,0
20231205,200600,71779864,971,971,971,971,0
20231205,200500,71779864,971,971,971,971,0
20231205,200400,71779864,971,971,971,971,0
20231205,200300,71779864,971,971,971,971,0
20231205,200200,71779864,971,971,971,971,0
20231205,200100,71779864,971,971,971,971,0
20231205,200000,71779864,971,971,971,971,0
20231205,195900,71779864,971,971,971,971,0
20231205,195800,71779864,971,971,971,971,0
20231205,195700,71779864,971,971,971,971,0
20231205,195600,71779864,971,971,971,971,0
20231205,195500,71779864,971,971,971,971,0
20231205,195400,71779864,971,971,971,971,0
20231205,195300,71779864,971,971,971,971,0
20231205,195200,71779864,971,971,971,971,0
20231205,195100,71779864,971,971,971,971,0
20231205,195000,71779864,971,971,971,971,0
20231205,194900,71779864,971,971,971,971,0
20231205,194800,71779864,971,971,971,971,0
20231205,194700,71779864,971,971,971,971,0
20231205,194600,71779864,971,971,971,971,0
20231205,194500,71779864,971,971,971,971,0
20231205,194400,71779864,971,971,971,971,0
20231205,194300,71779864,971,971,971,971,0
20231205,194200,71779864,971,971,971,971,0
20231205,194100,71779864,971,971,971,971,1067
20231205,194000,71779864,971,971,971,971,0
20231205,193900,71779864,971,971,971,971,0
20231205,193800,71779864,971,971,971,971,0
20231205,193700,71779864,971,971,971,971,0
20231205,193600,71779864,971,971,971,971,0
20231205,193500,71779864,971,971,971,971,0
20231205,193400,71779864,971,971,971,971,0
20231205,193300,71779864,971,971,971,971,0
20231205,193200,71779864,971,971,971,971,0
20231205,193100,71779864,971,971,971,971,0
20231205,193000,71779864,971,971,971,971,0
20231205,192900,71779864,971,971,971,971,0
20231205,192800,71779864,971,971,971,971,0
20231205,192700,71779864,971,971,971,971,0
20231205,192600,71779864,971,971,971,971,0
20231205,192500,71779864,971,971,971,971,0
20231205,192400,71779864,971,971,971,971,0
20231205,192300,71779864,971,971,971,971,0
20231205,192200,71779864,971,971,971,971,0
20231205,192100,71779864,971,971,971,971,0
20231205,192000,71779864,971,971,971,971,0
20231205,191900,71779864,971,971,971,971,0
20231205,191800,71779864,971,971,971,971,0
20231205,191700,71779864,971,971,971,971,0
20231205,191600,71779864,971,971,971,971,0
20231205,191500,71779864,971,971,971,971,0
20231205,191400,71779864,971,971,971,971,0
20231205,191300,71779864,971,971,971,971,0
20231205,191200,71779864,971,971,971,971,0
20231205,191100,71779864,971,971,971,971,1067
20231205,191000,71779864,971,971,971,971,0
20231205,190900,71779864,971,971,971,971,0
20231205,190800,71779864,971,971,971,971,0
20231205,190700,71779864,971,971,971,971,0
20231205,190600,71779864,971,971,971,971,0
20231205,190500,71779864,971,971,971,971,0
20231205,190400,71779864,971,971,971,971,0
20231205,190300,71779864,971,971,971,971,0
20231205,190200,71779864,971,971,971,971,0
20231205,190100,71779864,971,971,971,971,0
20231205,190000,71779864,971,971,971,971,0
20231205,185900,71779864,971,971,971,971,0
20231205,185800,71779864,971,971,971,971,0
20231205,185700,71779864,971,971,971,971,0
20231205,185600,71779864,971,971,971,971,0
20231205,185500,71779864,971,971,971,971,0
20231205,185400,71779864,971,971,971,971,0
20231205,185300,71779864,971,971,971,971,0
20231205,185200,71779864,971,971,971,971,0
20231205,185100,71779864,971,971,971,971,0
20231205,185000,71779864,971,971,971,971,0
20231205,184900,71779864,971,971,971,971,0
20231205,184800,71779864,971,971,971,971,0
20231205,184700,71779864,971,971,971,971,0
20231205,184600,71779864,971,971,971,971,0
20231205,184500,71779864,971,971,971,971,0
20231205,184400,71779864,971,971,971,971,0
20231205,184300,71779864,971,971,971,971,0
20231205,184200,71779864,971,971,971,971,0
20231205,184100,71779864,971,971,971,971,1067
20231205,184000,71779864,971,971,971,971,0
20231205,183900,71779864,971,971,971,971,0
20231205,183800,71779864,971,971,971,971,0
20231205,183700,71779864,971,971,971,971,0
20231205,183600,71779864,971,971,971,971,0
20231205,183500,71779864,971,971,971,971,0
20231205,183400,71779864,971,971,971,971,0
20231205,183300,71779864,971,971,971,971,0
20231205,183200,71779864,971,971,971,971,0
20231205,183100,71779864,971,971,971,971,0
20231205,183000,71779864,971,971,971,971,0
20231205,182900,71779864,971,971,971,971,0
20231205,182800,71779864,971,971,971,971,0
20231205,182700,71779864,971,971,971,971,0
20231205,182600,71779864,971,971,971,971,0
20231205,182500,71779864,971,971,971,971,0
20231205,182400,71779864,971,971,971,971,0
20231205,182300,71779864,971,971,971,971,0
20231205,182200,71779864,971,971,971,971,0
20231205,182100,71779864,971,971,971,971,0
20231205,182000,71779864,971,971,971,971,0
20231205,181900,71779864,971,971,971,971,0
20231205,181800,71779864,971,971,971,971,0
20231205,181700,71779864,971,971,971,971,0
20231205,181600,71779864,971,971,971,971,0
20231205,181500,71779864,971,971,971,971,0
20231205,181400,71779864,971,971,971,971,0
20231205,181300,71779864,971,971,971,971,0
20231205,181200,71779864,971,971,971,971,0
20231205,181100,71779864,971,971,971,971,1067
20231205,181000,71779864,971,971,971,971,0
20231205,180900,71779864,971,971,971,971,0
20231205,180800,71779864,971,971,971,971,0
20231205,180700,71779864,971,971,971,971,0
20231205,180600,71779864,971,971,971,971,0
20231205,180500,71779864,971,971,971,971,0
20231205,180400,71779864,971,971,971,971,0
20231205,180300,71779864,971,971,971,971,0
20231205,180200,71779864,971,971,971,971,0
20231205,180100,71779864,971,971,971,971,0
20231205,180000,71779864,971,971,971,971,0
20231205,175900,71779864,971,971,971,971,0
20231205,175800,71779864,971,971,971,971,0
20231205,175700,71779864,971,971,971,971,0
20231205,175600,71779864,971,971,971,971,0
20231205,175500,71779864,971,971,971,971,0
20231205,175400,71779864,971,971,971,971,0
20231205,175300,71779864,971,971,971,971,0
20231205,175200,71779864,971,971,971,971,0
20231205,175100,71779864,971,971,971,971,0
20231205,175000,71779864,971,971,971,971,0
20231205,174900,71779864,971,971,971,971,0
20231205,174800,71779864,971,971,971,971,0
20231205,174700,71779864,971,971,971,971,0
20231205,174600,71779864,971,971,971,971,0
20231205,174500,71779864,971,971,971,971,0
20231205,174400,71779864,971,971,971,971,0
20231205,174300,71779864,971,971,971,971,0
20231205,174200,71779864,971,971,971,971,0
20231205,174100,71779864,971,971,971,971,1067
20231205,174000,71779864,971,971,971,971,0
20231205,173900,71779864,971,971,971,971,0
20231205,173800,71779864,971,971,971,971,0
20231205,173700,71779864,971,971,971,971,0
20231205,173600,71779864,971,971,971,971,0
20231205,173500,71779864,971,971,971,971,0
20231205,173400,71779864,971,971,971,971,0
20231205,173300,71779864,971,971,971,971,0
20231205,173200,71779864,971,971,971,971,0
20231205,173100,71779864,971,971,971,971,0
20231205,173000,71779864,971,971,971,971,0
20231205,172900,71779864,971,971,971,971,0
20231205,172800,71779864,971,971,971,971,0
20231205,172700,71779864,971,971,971,971,0
20231205,172600,71779864,971,971,971,971,0
20231205,172500,71779864,971,971,971,971,0
20231205,172400,71779864,971,971,971,971,0
20231205,172300,71779864,971,971,971,971,0
20231205,172200,71779864,971,971,971,971,0
20231205,172100,71779864,971,971,971,971,0
20231205,172000,71779864,971,971,971,971,0
20231205,171900,71779864,971,971,971,971,0
20231205,171800,71779864,971,971,971,971,0
20231205,171700,71779864,971,971,971,971,0
20231205,171600,71779864,971,971,971,971,0
20231205,171500,71779864,971,971,971,971,0
20231205,171400,71779864,971,971,971,971,0
20231205,171300,71779864,971,971,971,971,0
20231205,171200,71779864,971,971,971,971,0
20231205,171100,71779864,971,971,971,971,1067
20231205,171000,71779864,971,971,971,971,0
20231205,170900,71779864,971,971,971,971,0
20231205,170800,71779864,971,971,971,971,0
20231205,170700,71779864,971,971,971,971,0
20231205,170600,71779864,971,971,971,971,0
20231205,170500,71779864,971,971,971,971,0
20231205,170400,71779864,971,971,971,971,0
20231205,170300,71779864,971,971,971,971,0
20231205,170200,71779864,971,971,971,971,0
20231205,170100,71779864,971,971,971,971,0
20231205,170000,71779864,971,971,971,971,0
20231205,165900,71779864,971,971,971,971,0
20231205,165800,71779864,971,971,971,971,0
20231205,165700,71779864,971,971,971,971,0
20231205,165600,71779864,971,971,971,971,0
20231205,165500,71779864,971,971,971,971,0
20231205,165400,71779864,971,971,971,971,0
20231205,165300,71779864,971,971,971,971,0
20231205,165200,71779864,971,971,971,971,0
20231205,165100,71779864,971,971,971,971,0
20231205,165000,71779864,971,971,971,971,0
20231205,164900,71779864,971,971,971,971,0
20231205,164800,71779864,971,971,971,971,0
20231205,164700,71779864,971,971,971,971,0
20231205,164600,71779864,971,971,971,971,0
20231205,164500,71779864,971,971,971,971,0
20231205,164400,71779864,971,971,971,971,0
20231205,164300,71779864,971,971,971,971,0
20231205,164200,71779864,971,971,971,971,0
20231205,164100,71779864,971,971,971,971,1067
20231205,164000,71779864,971,971,971,971,0
20231205,163900,71779864,971,971,971,971,0
20231205,163800,71779864,971,971,971,971,0
20231205,163700,71779864,971,971,971,971,0
20231205,163600,71779864,971,971,971,971,0
20231205,163500,71779864,971,971,971,971,0
20231205,163400,71779864,971,971,971,971,0
20231205,163300,71779864,971,971,971,971,0
20231205,163200,71779864,971,971,971,971,0
20231205,163100,71779864,971,971,971,971,0
20231205,163000,71779864,971,971,971,971,0
20231205,162900,71779864,971,971,971,971,0
20231205,162800,71779864,971,971,971,971,0
20231205,162700,71779864,971,971,971,971,0
20231205,162600,71779864,971,971,971,971,0
20231205,162500,71779864,971,971,971,971,0
20231205,162400,71779864,971,971,971,971,0
20231205,162300,71779864,971,971,971,971,0
20231205,162200,71779864,971,971,971,971,0
20231205,162100,71779864,971,971,971,971,0
20231205,162000,71779864,971,971,971,971,0
20231205,161900,71779864,971,971,971,971,0
20231205,161800,71779864,971,971,971,971,0
20231205,161700,71779864,971,971,971,971,0
20231205,161600,71779864,971,971,971,971,0
20231205,161500,71779864,971,971,971,971,0
20231205,161400,71779864,971,971,971,971,0
20231205,161300,71779864,971,971,971,971,0
20231205,161200,71779864,971,971,971,971,0
20231205,161100,71779864,971,971,971,971,1067
20231205,161000,71779864,971,971,971,971,0
20231205,160900,71779864,971,971,971,971,0
20231205,160800,71779864,971,971,971,971,0
20231205,160700,71779864,971,971,971,971,0
20231205,160600,71779864,971,971,971,971,0
20231205,160500,71779864,971,971,971,971,0
20231205,160400,71779864,971,971,971,971,0
20231205,160300,71779864,971,971,971,971,0
20231205,160200,71779864,971,971,971,971,0
20231205,160100,71779864,971,971,971,971,0
20231205,160000,71779864,971,971,971,971,0
20231205,155900,71779864,971,971,971,971,0
20231205,155800,71779864,971,971,971,971,0
20231205,155700,71779864,971,971,971,971,0
20231205,155600,71779864,971,971,971,971,0
20231205,155500,71779864,971,971,971,971,0
20231205,155400,71779864,971,971,971,971,0
20231205,155300,71779864,971,971,971,971,0
20231205,155200,71779864,971,971,971,971,0
20231205,155100,71779864,971,971,971,971,0
20231205,155000,71779864,971,971,971,971,0
20231205,154900,71779864,971,971,971,971,0
20231205,154800,71779864,971,971,971,971,0
20231205,154700,71779864,971,971,971,971,0
20231205,154600,71779864,971,971,971,971,0
20231205,154500,71779864,971,971,971,971,0
20231205,154400,71779864,971,971,971,971,0
20231205,154300,71779864,971,971,971,971,0
20231205,154200,71779864,971,971,971,971,0
20231205,154100,71779864,971,971,971,971,1067
20231205,154000,71779864,971,971,971,971,0
20231205,153900,71779864,971,971,971,971,0
20231205,153800,71779864,971,971,971,971,0
20231205,153700,71779864,971,971,971,971,0
20231205,153600,71779864,971,971,971,971,0
20231205,153500,71779864,971,971,971,971,0
20231205,153400,71779864,971,971,971,971,0
20231205,153300,71779864,971,971,971,971,0
20231205,153200,71779864,971,971,971,971,0
20231205,153100,71779864,971,971,971,971,0
20231205,153000,71779864,971,971,971,971,1067
20231205,152900,70743807,969,969,969,969,0
20231205,152800,70743807,969,969,969,969,0
20231205,152700,70743807,969,969,969,969,0
20231205,152600,70743807,969,969,969,969,0
20231205,152500,70743807,969,969,969,969,0
20231205,152400,70743807,969,969,969,969,0
20231205,152300,70743807,969,969,969,969,0
20231205,152200,70743807,969,969,969,969,0
20231205,152100,70743807,969,969,969,969,0
20231205,152000,70743807,969,969,969,969,0
20231205,151900,70743807,969,969,969,969,0
20231205,151800,70743807,969,969,969,969,0
20231205,151700,70743807,969,966,969,963,502
20231205,151600,70260335,970,970,970,970,51
20231205,151500,70210865,971,971,971,971,0
20231205,151400,70210865,971,971,971,971,0
20231205,151300,70210865,971,971,971,971,0
20231205,151200,70210865,971,971,971,971,0
20231205,151100,70210865,971,971,971,971,0
20231205,151000,70210865,971,971,971,971,0
20231205,150900,70210865,971,970,971,970,12
20231205,150800,70199221,970,966,970,966,41
20231205,150700,70159607,966,966,966,966,0
20231205,150600,70159607,966,966,966,966,0
20231205,150500,70159607,966,966,966,966,0
20231205,150400,70159607,966,966,966,966,0
20231205,150300,70159607,966,966,966,966,0
20231205,150200,70159607,966,966,966,966,0
20231205,150100,70159607,966,966,966,966,0
20231205,150000,70159607,966,966,966,966,0
20231205,145900,70159607,966,966,966,966,0
20231205,145800,70159607,966,966,966,966,0
20231205,145700,70159607,966,966,966,966,2
20231205,145600,70157675,965,965,965,965,10
20231205,145500,70148025,966,966,966,966,0
20231205,145400,70148025,966,964,966,963,11
20231205,145300,70137424,966,966,966,966,2
20231205,145200,70135492,964,964,964,964,992
20231205,145100,69179204,966,966,966,966,0
20231205,145000,69179204,966,966,966,966,1
20231205,144900,69178238,966,966,966,966,1
20231205,144800,69177272,964,964,964,964,2403
20231205,144700,66860780,964,964,964,964,0
20231205,144600,66860780,964,964,964,964,0
20231205,144500,66860780,964,964,964,964,2271
20231205,144400,64671536,965,965,965,965,0
20231205,144300,64671536,965,965,965,965,0
20231205,144200,64671536,965,965,965,965,0
20231205,144100,64671536,965,964,965,964,618
20231205,144000,64075666,965,965,965,965,0
20231205,143900,64075666,965,965,965,965,0
20231205,143800,64075666,965,965,965,965,312
20231205,143700,63774586,966,966,966,966,0
20231205,143600,63774586,966,966,966,966,306
20231205,143500,63478990,966,966,966,966,0
20231205,143400,63478990,966,966,966,966,0
20231205,143300,63478990,966,966,966,966,0
20231205,143200,63478990,966,966,966,966,748
20231205,143100,62756422,971,971,971,971,0
20231205,143000,62756422,971,971,971,971,0
20231205,142900,62756422,971,971,971,971,0
20231205,142800,62756422,971,971,971,971,50
20231205,142700,62707872,966,966,966,966,0
20231205,142600,62707872,966,966,966,966,47
20231205,142500,62662470,966,966,966,966,0
20231205,142400,62662470,966,966,966,966,0
20231205,142300,62662470,966,966,966,966,0
20231205,142200,62662470,966,966,966,966,0
20231205,142100,62662470,966,966,966,966,0
20231205,142000,62662470,966,966,966,966,0
20231205,141900,62662470,966,966,966,966,372
20231205,141800,62303118,966,967,967,966,400
20231205,141700,61916651,967,967,967,967,0
20231205,141600,61916651,967,967,967,967,0
20231205,141500,61916651,967,967,967,967,0
20231205,141400,61916651,967,967,967,967,0
20231205,141300,61916651,967,967,967,967,0
20231205,141200,61916651,967,967,967,967,519
20231205,141100,61414778,970,970,970,970,186
20231205,141000,61234358,967,967,967,967,0
20231205,140900,61234358,967,967,967,967,0
20231205,140800,61234358,967,967,967,967,518
20231205,140700,60733452,970,970,970,970,0
20231205,140600,60733452,970,970,970,970,0
20231205,140500,60733452,970,970,970,970,1
20231205,140400,60732482,966,966,966,966,0
20231205,140300,60732482,966,966,966,966,0
20231205,140200,60732482,966,966,966,966,0
20231205,140100,60732482,966,966,966,966,0
20231205,140000,60732482,966,966,966,966,0
20231205,135900,60732482,966,966,966,966,220
20231205,135800,60519962,971,971,971,971,0
20231205,135700,60519962,971,971,971,971,0
20231205,135600,60519962,971,971,971,971,0
20231205,135500,60519962,971,971,971,971,0
20231205,135400,60519962,971,971,971,971,0
20231205,135300,60519962,971,971,971,971,0
20231205,135200,60519962,971,971,971,971,0
20231205,135100,60519962,971,971,971,971,0
20231205,135000,60519962,971,971,971,971,0
20231205,134900,60519962,971,971,971,971,0
20231205,134800,60519962,971,971,971,971,0
20231205,134700,60519962,971,971,971,971,0
20231205,134600,60519962,971,971,971,971,0
20231205,134500,60519962,971,971,971,971,0
20231205,134400,60519962,971,971,971,971,0
20231205,134300,60519962,971,971,971,971,0
20231205,134200,60519962,971,971,971,971,0
20231205,134100,60519962,971,971,971,971,0
20231205,134000,60519962,971,971,971,971,0
20231205,133900,60519962,971,971,971,971,0
20231205,133800,60519962,971,971,971,971,0
20231205,133700,60519962,971,971,971,971,0
20231205,133600,60519962,971,971,971,971,0
20231205,133500,60519962,971,971,971,971,0
20231205,133400,60519962,971,971,971,971,0
20231205,133300,60519962,971,971,971,971,1
20231205,133200,60518991,966,966,966,966,0
20231205,133100,60518991,966,966,966,966,0
20231205,133000,60518991,966,966,966,966,0
20231205,132900,60518991,966,966,966,966,0
20231205,132800,60518991,966,966,966,966,100
20231205,132700,60422391,965,970,970,965,1700
20231205,132600,58778145,974,974,974,974,0
20231205,132500,58778145,974,974,974,974,0
20231205,132400,58778145,974,974,974,974,0
20231205,132300,58778145,974,974,974,974,0
20231205,132200,58778145,974,974,974,974,0
20231205,132100,58778145,974,974,974,974,0
20231205,132000,58778145,974,974,974,974,0
20231205,131900,58778145,974,974,974,974,0
20231205,131800,58778145,974,974,974,974,0
20231205,131700,58778145,974,974,974,974,0
20231205,131600,58778145,974,974,974,974,0
20231205,131500,58778145,974,974,974,974,0
20231205,131400,58778145,974,974,974,974,0
20231205,131300,58778145,974,974,974,974,0
20231205,131200,58778145,974,974,974,974,0
20231205,131100,58778145,974,974,974,974,0
20231205,131000,58778145,974,974,974,974,1
20231205,130900,58777171,975,975,975,975,0
20231205,130800,58777171,975,975,975,975,0
20231205,130700,58777171,975,975,975,975,0
20231205,130600,58777171,975,975,975,975,0
20231205,130500,58777171,975,975,975,975,0
20231205,130400,58777171,975,974,975,974,239
20231205,130300,58544383,974,971,974,971,2323
20231205,130200,56283803,971,971,971,971,76
20231205,130100,56210007,971,971,971,971,935
20231205,130000,55302122,971,971,971,971,0
20231205,125900,55302122,971,971,971,971,0
20231205,125800,55302122,971,971,971,971,0
20231205,125700,55302122,971,971,971,971,0
20231205,125600,55302122,971,971,971,971,0
20231205,125500,55302122,971,971,971,971,0
20231205,125400,55302122,971,971,971,971,0
20231205,125300,55302122,971,971,971,971,0
20231205,125200,55302122,971,971,971,971,0
20231205,125100,55302122,971,971,971,971,0
20231205,125000,55302122,971,971,971,971,0
20231205,124900,55302122,971,971,971,971,0
20231205,124800,55302122,971,971,971,971,0
20231205,124700,55302122,971,971,971,971,0
20231205,124600,55302122,971,971,971,971,0
20231205,124500,55302122,971,971,971,971,0
20231205,124400,55302122,971,971,971,971,0
20231205,124300,55302122,971,971,971,971,0
20231205,124200,55302122,971,971,971,971,0
20231205,124100,55302122,971,971,971,971,0
20231205,124000,55302122,971,971,971,971,0
20231205,123900,55302122,971,971,971,971,0
20231205,123800,55302122,971,971,971,971,0
20231205,123700,55302122,971,971,971,971,0
20231205,123600,55302122,971,971,971,971,1
20231205,123500,55301151,971,971,971,971,0
20231205,123400,55301151,971,971,971,971,0
20231205,123300,55301151,971,971,971,971,0
20231205,123200,55301151,971,971,971,971,0
20231205,123100,55301151,971,971,971,971,0
20231205,123000,55301151,971,971,971,971,0
20231205,122900,55301151,971,971,971,971,0
20231205,122800,55301151,971,971,971,971,50
20231205,122700,55252601,971,971,971,971,0
20231205,122600,55252601,971,971,971,971,0
20231205,122500,55252601,971,971,971,971,0
20231205,122400,55252601,971,971,971,971,0
20231205,122300,55252601,971,971,971,971,0
20231205,122200,55252601,971,971,971,971,0
20231205,122100,55252601,971,971,971,971,0
20231205,122000,55252601,971,971,971,971,0
20231205,121900,55252601,971,971,971,971,0
20231205,121800,55252601,971,971,971,971,3
20231205,121700,55249688,970,970,970,970,478
20231205,121600,54786028,970,970,970,970,177
20231205,121500,54614338,970,970,970,970,0
20231205,121400,54614338,970,970,970,970,0
20231205,121300,54614338,970,970,970,970,0
20231205,121200,54614338,970,970,970,970,0
20231205,121100,54614338,970,970,970,970,0
20231205,121000,54614338,970,970,970,970,0
20231205,120900,54614338,970,970,970,970,0
20231205,120800,54614338,970,970,970,970,0
20231205,120700,54614338,970,970,970,970,0
20231205,120600,54614338,970,970,970,970,0
20231205,120500,54614338,970,970,970,970,0
20231205,120400,54614338,970,970,970,970,0
20231205,120300,54614338,970,970,970,970,0
20231205,120200,54614338,970,970,970,970,0
20231205,120100,54614338,970,970,970,970,0
20231205,120000,54614338,970,970,970,970,0
20231205,115900,54614338,970,970,970,970,0
20231205,115800,54614338,970,970,970,970,0
20231205,115700,54614338,970,970,970,970,0
20231205,115600,54614338,970,970,970,970,0
20231205,115500,54614338,970,970,970,970,0
20231205,115400,54614338,970,970,970,970,0
20231205,115300,54614338,970,970,970,970,0
20231205,115200,54614338,970,970,970,970,0
20231205,115100,54614338,970,970,970,970,0
20231205,115000,54614338,970,970,970,970,0
20231205,114900,54614338,970,970,970,970,0
20231205,114800,54614338,970,970,970,970,0
20231205,114700,54614338,970,970,970,970,0
20231205,114600,54614338,970,970,970,970,0
20231205,114500,54614338,970,970,970,970,0
20231205,114400,54614338,970,970,970,970,0
20231205,114300,54614338,970,970,970,970,0
20231205,114200,54614338,970,970,970,970,0
20231205,114100,54614338,970,970,970,970,0
20231205,114000,54614338,970,970,970,970,0
20231205,113900,54614338,970,970,970,970,0
20231205,113800,54614338,970,970,970,970,0
20231205,113700,54614338,970,970,970,970,0
20231205,113600,54614338,970,970,970,970,0
20231205,113500,54614338,970,970,970,970,0
20231205,113400,54614338,970,970,970,970,0
20231205,113300,54614338,970,970,970,970,0
20231205,113200,54614338,970,970,970,970,0
20231205,113100,54614338,970,970,970,970,144
20231205,113000,54474658,970,970,970,970,0
20231205,112900,54474658,970,970,970,970,464
20231205,112800,54024578,970,970,970,970,0
20231205,112700,54024578,970,970,970,970,1
20231205,112600,54023608,971,971,971,971,0
20231205,112500,54023608,971,971,971,971,0
20231205,112400,54023608,971,971,971,971,0
20231205,112300,54023608,971,971,971,971,0
20231205,112200,54023608,971,971,971,971,0
20231205,112100,54023608,971,971,971,971,0
20231205,112000,54023608,971,971,971,971,0
20231205,111900,54023608,971,971,971,971,0
20231205,111800,54023608,971,971,971,971,0
20231205,111700,54023608,971,971,971,971,0
20231205,111600,54023608,971,971,971,971,0
20231205,111500,54023608,971,971,971,971,0
20231205,111400,54023608,971,971,971,971,0
20231205,111300,54023608,971,971,971,971,0
20231205,111200,54023608,971,971,971,971,0
20231205,111100,54023608,971,971,971,971,0
20231205,111000,54023608,971,971,971,971,500
20231205,110900,53538108,971,971,971,971,0
20231205,110800,53538108,971,971,971,971,0
20231205,110700,53538108,971,971,971,971,0
20231205,110600,53538108,971,971,971,971,0
20231205,110500,53538108,971,971,971,971,0
20231205,110400,53538108,971,971,971,971,5
20231205,110300,53533253,971,971,971,971,0
20231205,110200,53533253,971,971,971,971,0
20231205,110100,53533253,971,971,971,971,0
20231205,110000,53533253,971,971,971,971,0
20231205,105900,53533253,971,971,971,971,0
20231205,105800,53533253,971,971,971,971,0
20231205,105700,53533253,971,971,971,971,0
20231205,105600,53533253,971,971,971,971,0
20231205,105500,53533253,971,971,971,971,0
20231205,105400,53533253,971,971,971,971,0
20231205,105300,53533253,971,971,971,971,0
20231205,105200,53533253,971,971,971,971,3
20231205,105100,53530340,971,971,971,971,0
20231205,105000,53530340,971,971,971,971,0
20231205,104900,53530340,971,971,971,971,10
20231205,104800,53520630,974,974,974,974,0
20231205,104700,53520630,974,974,974,974,0
20231205,104600,53520630,974,974,974,974,0
20231205,104500,53520630,974,974,974,974,0
20231205,104400,53520630,974,974,974,974,0
20231205,104300,53520630,974,974,974,974,0
20231205,104200,53520630,974,974,974,974,0
20231205,104100,53520630,974,974,974,974,0
20231205,104000,53520630,974,974,974,974,0
20231205,103900,53520630,974,974,974,974,0
20231205,103800,53520630,974,974,974,974,0
20231205,103700,53520630,974,974,974,974,0
20231205,103600,53520630,974,974,974,974,0
20231205,103500,53520630,974,974,974,974,0
20231205,103400,53520630,974,974,974,974,0
20231205,103300,53520630,974,969,974,969,163
20231205,103200,53362668,964,964,964,964,0
20231205,103100,53362668,964,964,964,964,0
20231205,103000,53362668,964,964,964,964,0
20231205,102900,53362668,964,964,964,964,0
20231205,102800,53362668,964,964,964,964,0
20231205,102700,53362668,964,964,964,964,0
20231205,102600,53362668,964,964,964,964,0
20231205,102500,53362668,964,964,964,964,0
20231205,102400,53362668,964,964,964,964,0
20231205,102300,53362668,964,964,964,964,0
20231205,102200,53362668,964,964,964,964,0
20231205,102100,53362668,964,964,964,964,0
20231205,102000,53362668,964,964,964,964,0
20231205,101900,53362668,964,966,966,964,359
20231205,101800,53016500,969,969,969,969,0
20231205,101700,53016500,969,969,969,969,0
20231205,101600,53016500,969,969,969,969,1
20231205,101500,53015531,965,965,965,965,0
20231205,101400,53015531,965,965,965,965,0
20231205,101300,53015531,965,965,965,965,0
20231205,101200,53015531,965,965,965,965,0
20231205,101100,53015531,965,965,965,965,0
20231205,101000,53015531,965,965,965,965,0
20231205,100900,53015531,965,965,965,965,0
20231205,100800,53015531,965,965,965,965,0
20231205,100700,53015531,965,965,965,965,0
20231205,100600,53015531,965,965,965,965,0
20231205,100500,53015531,965,966,966,965,114
20231205,100400,52905490,971,971,971,971,0
20231205,100300,52905490,971,971,971,971,445
20231205,100200,52473395,971,971,971,971,0
20231205,100100,52473395,971,971,971,971,0
20231205,100000,52473395,971,971,971,971,2000
20231205,095900,50531395,971,971,971,971,0
20231205,095800,50531395,971,974,974,971,1188
20231205,095700,49377838,974,972,974,972,107
20231205,095600,49273832,972,972,972,972,31
20231205,095500,49243700,974,974,974,974,0
20231205,095400,49243700,974,974,974,974,0
20231205,095300,49243700,974,974,974,974,0
20231205,095200,49243700,974,971,974,971,1003
20231205,095100,48269778,971,972,972,971,400
20231205,095000,47881336,974,974,974,974,0
20231205,094900,47881336,974,974,974,974,0
20231205,094800,47881336,974,974,974,974,0
20231205,094700,47881336,974,974,974,974,0
20231205,094600,47881336,974,974,974,974,0
20231205,094500,47881336,974,974,974,974,1
20231205,094400,47880362,974,974,974,974,0
20231205,094300,47880362,974,974,974,974,0
20231205,094200,47880362,974,974,974,974,0
20231205,094100,47880362,974,972,974,972,1290
20231205,094000,46626476,974,974,974,974,0
20231205,093900,46626476,974,974,974,974,10
20231205,093800,46616736,974,974,974,974,0
20231205,093700,46616736,974,974,974,974,3
20231205,093600,46613814,974,974,974,974,0
20231205,093500,46613814,974,974,974,974,0
20231205,093400,46613814,974,974,974,974,0
20231205,093300,46613814,974,974,974,974,0
20231205,093200,46613814,974,974,974,974,0
20231205,093100,46613814,974,974,974,974,0
20231205,093000,46613814,974,974,974,974,7
20231205,092900,46606996,975,975,975,975,0
20231205,092800,46606996,975,975,975,975,0
20231205,092700,46606996,975,975,975,975,100
20231205,092600,46509496,975,974,975,974,25
20231205,092500,46485144,974,974,974,974,355
20231205,092400,46139374,974,974,974,974,0
20231205,092300,46139374,974,972,974,972,309
20231205,092200,45839024,971,967,971,967,35063
20231205,092100,11842227,967,967,967,967,30
20231205,092000,11813217,964,964,964,964,466
20231205,091900,11363993,967,967,967,967,0
20231205,091800,11363993,967,967,967,967,0
20231205,091700,11363993,967,967,967,967,0
20231205,091600,11363993,967,967,967,967,0
20231205,091500,11363993,967,967,967,967,0
20231205,091400,11363993,967,967,967,967,0
20231205,091300,11363993,967,966,967,966,1656
20231205,091200,9763979,966,966,966,966,0
20231205,091100,9763979,966,966,966,966,4
20231205,091000,9760115,967,967,967,967,0
20231205,090900,9760115,967,966,967,966,10
20231205,090800,9750453,966,966,966,964,8
20231205,090700,9742735,966,967,967,966,21
20231205,090600,9722448,967,967,967,967,9
20231205,090500,9713745,967,967,967,967,0
20231205,090400,9713745,967,967,967,967,2
20231205,090300,9711811,967,966,967,966,1437
20231205,090200,8322766,964,963,964,963,607
20231205,090100,7738025,965,967,967,965,4694
20231205,090000,3199029,967,968,968,966,3305