KissMeData/049120/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192800,7498528,1133,1133,1133,1133,35
20231212,192700,7498528,1133,1133,1133,1133,0
20231212,192600,7498528,1133,1133,1133,1133,0
20231212,192500,7498528,1133,1133,1133,1133,0
20231212,192400,7498528,1133,1133,1133,1133,0
20231212,192300,7498528,1133,1133,1133,1133,0
20231212,192200,7498528,1133,1133,1133,1133,0
20231212,192100,7498528,1133,1133,1133,1133,0
20231212,192000,7498528,1133,1133,1133,1133,0
20231212,191900,7498528,1133,1133,1133,1133,0
20231212,191800,7498528,1133,1133,1133,1133,0
20231212,191700,7498528,1133,1133,1133,1133,0
20231212,191600,7498528,1133,1133,1133,1133,0
20231212,191500,7498528,1133,1133,1133,1133,0
20231212,191400,7498528,1133,1133,1133,1133,0
20231212,191300,7498528,1133,1133,1133,1133,0
20231212,191200,7498528,1133,1133,1133,1133,0
20231212,191100,7498528,1133,1133,1133,1133,0
20231212,191000,7498528,1133,1133,1133,1133,0
20231212,190900,7498528,1133,1133,1133,1133,0
20231212,190800,7498528,1133,1133,1133,1133,0
20231212,190700,7498528,1133,1133,1133,1133,0
20231212,190600,7498528,1133,1133,1133,1133,0
20231212,190500,7498528,1133,1133,1133,1133,0
20231212,190400,7498528,1133,1133,1133,1133,0
20231212,190300,7498528,1133,1133,1133,1133,0
20231212,190200,7498528,1133,1133,1133,1133,0
20231212,190100,7498528,1133,1133,1133,1133,0
20231212,190000,7498528,1133,1133,1133,1133,0
20231212,185900,7498528,1133,1133,1133,1133,0
20231212,185800,7498528,1133,1133,1133,1133,35
20231212,185700,7498528,1133,1133,1133,1133,0
20231212,185600,7498528,1133,1133,1133,1133,0
20231212,185500,7498528,1133,1133,1133,1133,0
20231212,185400,7498528,1133,1133,1133,1133,0
20231212,185300,7498528,1133,1133,1133,1133,0
20231212,185200,7498528,1133,1133,1133,1133,0
20231212,185100,7498528,1133,1133,1133,1133,0
20231212,185000,7498528,1133,1133,1133,1133,0
20231212,184900,7498528,1133,1133,1133,1133,0
20231212,184800,7498528,1133,1133,1133,1133,0
20231212,184700,7498528,1133,1133,1133,1133,0
20231212,184600,7498528,1133,1133,1133,1133,0
20231212,184500,7498528,1133,1133,1133,1133,0
20231212,184400,7498528,1133,1133,1133,1133,0
20231212,184300,7498528,1133,1133,1133,1133,0
20231212,184200,7498528,1133,1133,1133,1133,0
20231212,184100,7498528,1133,1133,1133,1133,0
20231212,184000,7498528,1133,1133,1133,1133,0
20231212,183900,7498528,1133,1133,1133,1133,0
20231212,183800,7498528,1133,1133,1133,1133,0
20231212,183700,7498528,1133,1133,1133,1133,0
20231212,183600,7498528,1133,1133,1133,1133,0
20231212,183500,7498528,1133,1133,1133,1133,0
20231212,183400,7498528,1133,1133,1133,1133,0
20231212,183300,7498528,1133,1133,1133,1133,0
20231212,183200,7498528,1133,1133,1133,1133,0
20231212,183100,7498528,1133,1133,1133,1133,0
20231212,183000,7498528,1133,1133,1133,1133,0
20231212,182900,7498528,1133,1133,1133,1133,0
20231212,182800,7498528,1133,1133,1133,1133,35
20231212,182700,7498528,1133,1133,1133,1133,0
20231212,182600,7498528,1133,1133,1133,1133,0
20231212,182500,7498528,1133,1133,1133,1133,0
20231212,182400,7498528,1133,1133,1133,1133,0
20231212,182300,7498528,1133,1133,1133,1133,0
20231212,182200,7498528,1133,1133,1133,1133,0
20231212,182100,7498528,1133,1133,1133,1133,0
20231212,182000,7498528,1133,1133,1133,1133,0
20231212,181900,7498528,1133,1133,1133,1133,0
20231212,181800,7498528,1133,1133,1133,1133,0
20231212,181700,7498528,1133,1133,1133,1133,0
20231212,181600,7498528,1133,1133,1133,1133,0
20231212,181500,7498528,1133,1133,1133,1133,0
20231212,181400,7498528,1133,1133,1133,1133,0
20231212,181300,7498528,1133,1133,1133,1133,0
20231212,181200,7498528,1133,1133,1133,1133,0
20231212,181100,7498528,1133,1133,1133,1133,0
20231212,181000,7498528,1133,1133,1133,1133,0
20231212,180900,7498528,1133,1133,1133,1133,0
20231212,180800,7498528,1133,1133,1133,1133,0
20231212,180700,7498528,1133,1133,1133,1133,0
20231212,180600,7498528,1133,1133,1133,1133,0
20231212,180500,7498528,1133,1133,1133,1133,0
20231212,180400,7498528,1133,1133,1133,1133,0
20231212,180300,7498528,1133,1133,1133,1133,0
20231212,180200,7498528,1133,1133,1133,1133,0
20231212,180100,7498528,1133,1133,1133,1133,0
20231212,180000,7498528,1133,1133,1133,1133,0
20231212,175900,7498528,1133,1133,1133,1133,0
20231212,175800,7498528,1133,1133,1133,1133,35
20231212,175700,7498528,1133,1133,1133,1133,0
20231212,175600,7498528,1133,1133,1133,1133,0
20231212,175500,7498528,1133,1133,1133,1133,0
20231212,175400,7498528,1133,1133,1133,1133,0
20231212,175300,7498528,1133,1133,1133,1133,0
20231212,175200,7498528,1133,1133,1133,1133,0
20231212,175100,7498528,1133,1133,1133,1133,0
20231212,175000,7498528,1133,1133,1133,1133,0
20231212,174900,7498528,1133,1133,1133,1133,0
20231212,174800,7498528,1133,1133,1133,1133,0
20231212,174700,7498528,1133,1133,1133,1133,0
20231212,174600,7498528,1133,1133,1133,1133,0
20231212,174500,7498528,1133,1133,1133,1133,0
20231212,174400,7498528,1133,1133,1133,1133,0
20231212,174300,7498528,1133,1133,1133,1133,0
20231212,174200,7498528,1133,1133,1133,1133,0
20231212,174100,7498528,1133,1133,1133,1133,0
20231212,174000,7498528,1133,1133,1133,1133,0
20231212,173900,7498528,1133,1133,1133,1133,0
20231212,173800,7498528,1133,1133,1133,1133,0
20231212,173700,7498528,1133,1133,1133,1133,0
20231212,173600,7498528,1133,1133,1133,1133,0
20231212,173500,7498528,1133,1133,1133,1133,0
20231212,173400,7498528,1133,1133,1133,1133,0
20231212,173300,7498528,1133,1133,1133,1133,0
20231212,173200,7498528,1133,1133,1133,1133,0
20231212,173100,7498528,1133,1133,1133,1133,0
20231212,173000,7498528,1133,1133,1133,1133,0
20231212,172900,7498528,1133,1133,1133,1133,0
20231212,172800,7498528,1133,1133,1133,1133,35
20231212,172700,7498528,1133,1133,1133,1133,0
20231212,172600,7498528,1133,1133,1133,1133,0
20231212,172500,7498528,1133,1133,1133,1133,0
20231212,172400,7498528,1133,1133,1133,1133,0
20231212,172300,7498528,1133,1133,1133,1133,0
20231212,172200,7498528,1133,1133,1133,1133,0
20231212,172100,7498528,1133,1133,1133,1133,0
20231212,172000,7498528,1133,1133,1133,1133,0
20231212,171900,7498528,1133,1133,1133,1133,0
20231212,171800,7498528,1133,1133,1133,1133,0
20231212,171700,7498528,1133,1133,1133,1133,0
20231212,171600,7498528,1133,1133,1133,1133,0
20231212,171500,7498528,1133,1133,1133,1133,0
20231212,171400,7498528,1133,1133,1133,1133,0
20231212,171300,7498528,1133,1133,1133,1133,0
20231212,171200,7498528,1133,1133,1133,1133,0
20231212,171100,7498528,1133,1133,1133,1133,0
20231212,171000,7498528,1133,1133,1133,1133,0
20231212,170900,7498528,1133,1133,1133,1133,0
20231212,170800,7498528,1133,1133,1133,1133,0
20231212,170700,7498528,1133,1133,1133,1133,0
20231212,170600,7498528,1133,1133,1133,1133,0
20231212,170500,7498528,1133,1133,1133,1133,0
20231212,170400,7498528,1133,1133,1133,1133,0
20231212,170300,7498528,1133,1133,1133,1133,0
20231212,170200,7498528,1133,1133,1133,1133,0
20231212,170100,7498528,1133,1133,1133,1133,0
20231212,170000,7498528,1133,1133,1133,1133,0
20231212,165900,7498528,1133,1133,1133,1133,0
20231212,165800,7498528,1133,1133,1133,1133,35
20231212,165700,7498528,1133,1133,1133,1133,0
20231212,165600,7498528,1133,1133,1133,1133,0
20231212,165500,7498528,1133,1133,1133,1133,0
20231212,165400,7498528,1133,1133,1133,1133,0
20231212,165300,7498528,1133,1133,1133,1133,0
20231212,165200,7498528,1133,1133,1133,1133,0
20231212,165100,7498528,1133,1133,1133,1133,0
20231212,165000,7498528,1133,1133,1133,1133,0
20231212,164900,7498528,1133,1133,1133,1133,0
20231212,164800,7498528,1133,1133,1133,1133,0
20231212,164700,7498528,1133,1133,1133,1133,0
20231212,164600,7498528,1133,1133,1133,1133,0
20231212,164500,7498528,1133,1133,1133,1133,0
20231212,164400,7498528,1133,1133,1133,1133,0
20231212,164300,7498528,1133,1133,1133,1133,0
20231212,164200,7498528,1133,1133,1133,1133,0
20231212,164100,7498528,1133,1133,1133,1133,0
20231212,164000,7498528,1133,1133,1133,1133,0
20231212,163900,7498528,1133,1133,1133,1133,0
20231212,163800,7498528,1133,1133,1133,1133,0
20231212,163700,7498528,1133,1133,1133,1133,0
20231212,163600,7498528,1133,1133,1133,1133,0
20231212,163500,7498528,1133,1133,1133,1133,0
20231212,163400,7498528,1133,1133,1133,1133,0
20231212,163300,7498528,1133,1133,1133,1133,0
20231212,163200,7498528,1133,1133,1133,1133,0
20231212,163100,7498528,1133,1133,1133,1133,0
20231212,163000,7498528,1133,1133,1133,1133,0
20231212,162900,7498528,1133,1133,1133,1133,0
20231212,162800,7498528,1133,1133,1133,1133,35
20231212,162700,7498528,1133,1133,1133,1133,0
20231212,162600,7498528,1133,1133,1133,1133,0
20231212,162500,7498528,1133,1133,1133,1133,0
20231212,162400,7498528,1133,1133,1133,1133,0
20231212,162300,7498528,1133,1133,1133,1133,0
20231212,162200,7498528,1133,1133,1133,1133,0
20231212,162100,7498528,1133,1133,1133,1133,0
20231212,162000,7498528,1133,1133,1133,1133,0
20231212,161900,7498528,1133,1133,1133,1133,0
20231212,161800,7498528,1133,1133,1133,1133,0
20231212,161700,7498528,1133,1133,1133,1133,0
20231212,161600,7498528,1133,1133,1133,1133,0
20231212,161500,7498528,1133,1133,1133,1133,0
20231212,161400,7498528,1133,1133,1133,1133,0
20231212,161300,7498528,1133,1133,1133,1133,0
20231212,161200,7498528,1133,1133,1133,1133,0
20231212,161100,7498528,1133,1133,1133,1133,0
20231212,161000,7498528,1133,1133,1133,1133,0
20231212,160900,7498528,1133,1133,1133,1133,0
20231212,160800,7498528,1133,1133,1133,1133,0
20231212,160700,7498528,1133,1133,1133,1133,0
20231212,160600,7498528,1133,1133,1133,1133,0
20231212,160500,7498528,1133,1133,1133,1133,0
20231212,160400,7498528,1133,1133,1133,1133,0
20231212,160300,7498528,1133,1133,1133,1133,0
20231212,160200,7498528,1133,1133,1133,1133,0
20231212,160100,7498528,1133,1133,1133,1133,0
20231212,160000,7498528,1133,1133,1133,1133,0
20231212,155900,7498528,1133,1133,1133,1133,0
20231212,155800,7498528,1133,1133,1133,1133,35
20231212,155700,7498528,1133,1133,1133,1133,0
20231212,155600,7498528,1133,1133,1133,1133,0
20231212,155500,7498528,1133,1133,1133,1133,0
20231212,155400,7498528,1133,1133,1133,1133,0
20231212,155300,7498528,1133,1133,1133,1133,0
20231212,155200,7498528,1133,1133,1133,1133,0
20231212,155100,7498528,1133,1133,1133,1133,0
20231212,155000,7498528,1133,1133,1133,1133,0
20231212,154900,7498528,1133,1133,1133,1133,0
20231212,154800,7498528,1133,1133,1133,1133,0
20231212,154700,7498528,1133,1133,1133,1133,0
20231212,154600,7498528,1133,1133,1133,1133,0
20231212,154500,7498528,1133,1133,1133,1133,0
20231212,154400,7498528,1133,1133,1133,1133,0
20231212,154300,7498528,1133,1133,1133,1133,0
20231212,154200,7498528,1133,1133,1133,1133,0
20231212,154100,7498528,1133,1133,1133,1133,0
20231212,154000,7498528,1133,1133,1133,1133,0
20231212,153900,7498528,1133,1133,1133,1133,0
20231212,153800,7498528,1133,1133,1133,1133,0
20231212,153700,7498528,1133,1133,1133,1133,0
20231212,153600,7498528,1133,1133,1133,1133,0
20231212,153500,7498528,1133,1133,1133,1133,0
20231212,153400,7498528,1133,1133,1133,1133,0
20231212,153300,7498528,1133,1133,1133,1133,0
20231212,153200,7498528,1133,1133,1133,1133,0
20231212,153100,7498528,1133,1133,1133,1133,0
20231212,153000,7498528,1133,1133,1133,1133,35
20231212,152900,7458873,1134,1134,1134,1134,0
20231212,152800,7458873,1134,1134,1134,1134,0
20231212,152700,7458873,1134,1134,1134,1134,0
20231212,152600,7458873,1134,1134,1134,1134,0
20231212,152500,7458873,1134,1134,1134,1134,0
20231212,152400,7458873,1134,1134,1134,1134,0
20231212,152300,7458873,1134,1134,1134,1134,0
20231212,152200,7458873,1134,1134,1134,1134,0
20231212,152100,7458873,1134,1134,1134,1134,0
20231212,152000,7458873,1134,1134,1134,1134,0
20231212,151900,7458873,1134,1134,1134,1134,0
20231212,151800,7458873,1134,1134,1134,1134,0
20231212,151700,7458873,1134,1134,1134,1134,0
20231212,151600,7458873,1134,1134,1134,1134,0
20231212,151500,7458873,1134,1134,1134,1134,0
20231212,151400,7458873,1134,1134,1134,1134,0
20231212,151300,7458873,1134,1134,1134,1134,0
20231212,151200,7458873,1134,1134,1134,1134,0
20231212,151100,7458873,1134,1134,1134,1134,0
20231212,151000,7458873,1134,1134,1134,1134,0
20231212,150900,7458873,1134,1134,1134,1134,0
20231212,150800,7458873,1134,1134,1134,1134,22
20231212,150700,7433925,1134,1134,1134,1134,0
20231212,150600,7433925,1134,1134,1134,1134,0
20231212,150500,7433925,1134,1134,1134,1134,0
20231212,150400,7433925,1134,1134,1134,1134,0
20231212,150300,7433925,1134,1134,1134,1134,0
20231212,150200,7433925,1134,1134,1134,1134,0
20231212,150100,7433925,1134,1134,1134,1134,0
20231212,150000,7433925,1134,1134,1134,1134,0
20231212,145900,7433925,1134,1134,1134,1134,0
20231212,145800,7433925,1134,1134,1134,1134,0
20231212,145700,7433925,1134,1134,1134,1134,0
20231212,145600,7433925,1134,1134,1134,1134,0
20231212,145500,7433925,1134,1134,1134,1134,0
20231212,145400,7433925,1134,1134,1134,1134,0
20231212,145300,7433925,1134,1134,1134,1134,0
20231212,145200,7433925,1134,1134,1134,1134,0
20231212,145100,7433925,1134,1134,1134,1134,0
20231212,145000,7433925,1134,1134,1134,1134,0
20231212,144900,7433925,1134,1134,1134,1134,0
20231212,144800,7433925,1134,1134,1134,1134,0
20231212,144700,7433925,1134,1134,1134,1134,0
20231212,144600,7433925,1134,1134,1134,1134,0
20231212,144500,7433925,1134,1134,1134,1134,0
20231212,144400,7433925,1134,1134,1134,1134,0
20231212,144300,7433925,1134,1134,1134,1134,0
20231212,144200,7433925,1134,1134,1134,1134,10
20231212,144100,7422585,1134,1134,1134,1134,0
20231212,144000,7422585,1134,1134,1134,1134,0
20231212,143900,7422585,1134,1134,1134,1134,0
20231212,143800,7422585,1134,1134,1134,1134,0
20231212,143700,7422585,1134,1134,1134,1134,0
20231212,143600,7422585,1134,1134,1134,1134,0
20231212,143500,7422585,1134,1134,1134,1134,0
20231212,143400,7422585,1134,1134,1134,1134,0
20231212,143300,7422585,1134,1134,1134,1134,0
20231212,143200,7422585,1134,1134,1134,1134,0
20231212,143100,7422585,1134,1134,1134,1134,0
20231212,143000,7422585,1134,1134,1134,1134,0
20231212,142900,7422585,1134,1134,1134,1134,0
20231212,142800,7422585,1134,1134,1134,1134,0
20231212,142700,7422585,1134,1134,1134,1134,0
20231212,142600,7422585,1134,1134,1134,1134,0
20231212,142500,7422585,1134,1134,1134,1134,0
20231212,142400,7422585,1134,1134,1134,1134,0
20231212,142300,7422585,1134,1134,1134,1134,0
20231212,142200,7422585,1134,1134,1134,1134,0
20231212,142100,7422585,1134,1134,1134,1134,0
20231212,142000,7422585,1134,1134,1134,1134,0
20231212,141900,7422585,1134,1134,1134,1134,0
20231212,141800,7422585,1134,1134,1134,1134,0
20231212,141700,7422585,1134,1134,1134,1134,0
20231212,141600,7422585,1134,1134,1134,1134,0
20231212,141500,7422585,1134,1134,1134,1134,0
20231212,141400,7422585,1134,1134,1134,1134,0
20231212,141300,7422585,1134,1134,1134,1134,0
20231212,141200,7422585,1134,1134,1134,1134,0
20231212,141100,7422585,1134,1134,1134,1134,0
20231212,141000,7422585,1134,1134,1134,1134,0
20231212,140900,7422585,1134,1134,1134,1134,0
20231212,140800,7422585,1134,1134,1134,1134,0
20231212,140700,7422585,1134,1134,1134,1134,0
20231212,140600,7422585,1134,1134,1134,1134,0
20231212,140500,7422585,1134,1134,1134,1134,0
20231212,140400,7422585,1134,1134,1134,1134,0
20231212,140300,7422585,1134,1134,1134,1134,0
20231212,140200,7422585,1134,1134,1134,1134,0
20231212,140100,7422585,1134,1134,1134,1134,0
20231212,140000,7422585,1134,1134,1134,1134,0
20231212,135900,7422585,1134,1134,1134,1134,0
20231212,135800,7422585,1134,1134,1134,1134,0
20231212,135700,7422585,1134,1134,1134,1134,0
20231212,135600,7422585,1134,1134,1134,1134,0
20231212,135500,7422585,1134,1134,1134,1134,0
20231212,135400,7422585,1134,1134,1134,1134,0
20231212,135300,7422585,1134,1134,1134,1134,0
20231212,135200,7422585,1134,1134,1134,1134,0
20231212,135100,7422585,1134,1134,1134,1134,0
20231212,135000,7422585,1134,1134,1134,1134,0
20231212,134900,7422585,1134,1134,1134,1134,0
20231212,134800,7422585,1134,1134,1134,1134,0
20231212,134700,7422585,1134,1134,1134,1134,0
20231212,134600,7422585,1134,1134,1134,1134,0
20231212,134500,7422585,1134,1134,1134,1134,0
20231212,134400,7422585,1134,1134,1134,1134,0
20231212,134300,7422585,1134,1134,1134,1134,0
20231212,134200,7422585,1134,1134,1134,1134,0
20231212,134100,7422585,1134,1134,1134,1134,0
20231212,134000,7422585,1134,1134,1134,1134,0
20231212,133900,7422585,1134,1134,1134,1134,0
20231212,133800,7422585,1134,1134,1134,1134,0
20231212,133700,7422585,1134,1134,1134,1134,0
20231212,133600,7422585,1134,1134,1134,1134,0
20231212,133500,7422585,1134,1134,1134,1134,0
20231212,133400,7422585,1134,1134,1134,1134,0
20231212,133300,7422585,1134,1134,1134,1134,0
20231212,133200,7422585,1134,1134,1134,1134,0
20231212,133100,7422585,1134,1134,1134,1134,0
20231212,133000,7422585,1134,1134,1134,1134,0
20231212,132900,7422585,1134,1134,1134,1134,0
20231212,132800,7422585,1134,1134,1134,1134,0
20231212,132700,7422585,1134,1134,1134,1134,0
20231212,132600,7422585,1134,1134,1134,1134,0
20231212,132500,7422585,1134,1134,1134,1134,0
20231212,132400,7422585,1134,1134,1134,1134,0
20231212,132300,7422585,1134,1134,1134,1134,0
20231212,132200,7422585,1134,1134,1134,1134,0
20231212,132100,7422585,1134,1134,1134,1134,0
20231212,132000,7422585,1134,1134,1134,1134,0
20231212,131900,7422585,1134,1134,1134,1134,0
20231212,131800,7422585,1134,1134,1134,1134,0
20231212,131700,7422585,1134,1134,1134,1134,0
20231212,131600,7422585,1134,1134,1134,1134,0
20231212,131500,7422585,1134,1134,1134,1134,0
20231212,131400,7422585,1134,1134,1134,1134,0
20231212,131300,7422585,1134,1134,1134,1134,0
20231212,131200,7422585,1134,1134,1134,1134,0
20231212,131100,7422585,1134,1134,1134,1134,0
20231212,131000,7422585,1134,1134,1134,1134,0
20231212,130900,7422585,1134,1134,1134,1134,0
20231212,130800,7422585,1134,1134,1134,1134,0
20231212,130700,7422585,1134,1134,1134,1134,0
20231212,130600,7422585,1134,1134,1134,1134,0
20231212,130500,7422585,1134,1134,1134,1134,0
20231212,130400,7422585,1134,1134,1134,1134,0
20231212,130300,7422585,1134,1134,1134,1134,0
20231212,130200,7422585,1134,1134,1134,1134,0
20231212,130100,7422585,1134,1134,1134,1134,0
20231212,130000,7422585,1134,1134,1134,1134,0
20231212,125900,7422585,1134,1134,1134,1134,0
20231212,125800,7422585,1134,1134,1134,1133,438
20231212,125700,6925896,1134,1134,1134,1134,0
20231212,125600,6925896,1134,1134,1134,1134,15
20231212,125500,6908886,1134,1134,1134,1134,0
20231212,125400,6908886,1134,1134,1134,1134,0
20231212,125300,6908886,1134,1134,1134,1134,0
20231212,125200,6908886,1134,1134,1134,1134,0
20231212,125100,6908886,1134,1134,1134,1134,0
20231212,125000,6908886,1134,1134,1134,1134,0
20231212,124900,6908886,1134,1134,1134,1134,0
20231212,124800,6908886,1134,1134,1134,1134,0
20231212,124700,6908886,1134,1134,1134,1134,0
20231212,124600,6908886,1134,1134,1134,1134,0
20231212,124500,6908886,1134,1134,1134,1134,0
20231212,124400,6908886,1134,1134,1134,1134,0
20231212,124300,6908886,1134,1134,1134,1134,0
20231212,124200,6908886,1134,1134,1134,1134,0
20231212,124100,6908886,1134,1134,1134,1134,0
20231212,124000,6908886,1134,1134,1134,1134,0
20231212,123900,6908886,1134,1134,1134,1134,0
20231212,123800,6908886,1134,1134,1134,1134,0
20231212,123700,6908886,1134,1134,1134,1134,0
20231212,123600,6908886,1134,1134,1134,1134,0
20231212,123500,6908886,1134,1134,1134,1134,0
20231212,123400,6908886,1134,1134,1134,1134,0
20231212,123300,6908886,1134,1134,1134,1134,0
20231212,123200,6908886,1134,1134,1134,1134,0
20231212,123100,6908886,1134,1134,1134,1134,0
20231212,123000,6908886,1134,1134,1134,1134,0
20231212,122900,6908886,1134,1134,1134,1134,0
20231212,122800,6908886,1134,1134,1134,1134,0
20231212,122700,6908886,1134,1134,1134,1134,0
20231212,122600,6908886,1134,1134,1134,1134,0
20231212,122500,6908886,1134,1134,1134,1134,0
20231212,122400,6908886,1134,1134,1134,1134,0
20231212,122300,6908886,1134,1134,1134,1134,0
20231212,122200,6908886,1134,1134,1134,1134,0
20231212,122100,6908886,1134,1134,1134,1134,0
20231212,122000,6908886,1134,1134,1134,1134,0
20231212,121900,6908886,1134,1134,1134,1134,0
20231212,121800,6908886,1134,1134,1134,1134,0
20231212,121700,6908886,1134,1134,1134,1134,0
20231212,121600,6908886,1134,1134,1134,1134,0
20231212,121500,6908886,1134,1134,1134,1134,0
20231212,121400,6908886,1134,1134,1134,1134,0
20231212,121300,6908886,1134,1134,1134,1134,0
20231212,121200,6908886,1134,1134,1134,1134,0
20231212,121100,6908886,1134,1134,1134,1134,0
20231212,121000,6908886,1134,1134,1134,1134,0
20231212,120900,6908886,1134,1134,1134,1134,0
20231212,120800,6908886,1134,1134,1134,1134,0
20231212,120700,6908886,1134,1134,1134,1134,0
20231212,120600,6908886,1134,1134,1134,1134,0
20231212,120500,6908886,1134,1134,1134,1134,0
20231212,120400,6908886,1134,1134,1134,1134,0
20231212,120300,6908886,1134,1134,1134,1134,0
20231212,120200,6908886,1134,1134,1134,1134,13
20231212,120100,6894144,1134,1134,1134,1134,0
20231212,120000,6894144,1134,1134,1134,1134,0
20231212,115900,6894144,1134,1134,1134,1134,0
20231212,115800,6894144,1134,1134,1134,1134,0
20231212,115700,6894144,1134,1134,1134,1134,0
20231212,115600,6894144,1134,1134,1134,1134,0
20231212,115500,6894144,1134,1134,1134,1134,0
20231212,115400,6894144,1134,1134,1134,1134,0
20231212,115300,6894144,1134,1134,1134,1134,0
20231212,115200,6894144,1134,1134,1134,1134,0
20231212,115100,6894144,1134,1134,1134,1134,0
20231212,115000,6894144,1134,1134,1134,1134,0
20231212,114900,6894144,1134,1134,1134,1134,0
20231212,114800,6894144,1134,1134,1134,1134,0
20231212,114700,6894144,1134,1134,1134,1134,0
20231212,114600,6894144,1134,1134,1134,1134,0
20231212,114500,6894144,1134,1134,1134,1134,0
20231212,114400,6894144,1134,1134,1134,1134,0
20231212,114300,6894144,1134,1134,1134,1134,0
20231212,114200,6894144,1134,1134,1134,1134,0
20231212,114100,6894144,1134,1134,1134,1134,0
20231212,114000,6894144,1134,1134,1134,1134,0
20231212,113900,6894144,1134,1134,1134,1134,0
20231212,113800,6894144,1134,1134,1134,1134,0
20231212,113700,6894144,1134,1134,1134,1134,0
20231212,113600,6894144,1134,1134,1134,1134,0
20231212,113500,6894144,1134,1134,1134,1134,0
20231212,113400,6894144,1134,1134,1134,1134,0
20231212,113300,6894144,1134,1134,1134,1134,0
20231212,113200,6894144,1134,1134,1134,1134,0
20231212,113100,6894144,1134,1134,1134,1134,0
20231212,113000,6894144,1134,1134,1134,1134,0
20231212,112900,6894144,1134,1134,1134,1134,0
20231212,112800,6894144,1134,1134,1134,1134,0
20231212,112700,6894144,1134,1134,1134,1134,0
20231212,112600,6894144,1134,1134,1134,1134,0
20231212,112500,6894144,1134,1134,1134,1134,0
20231212,112400,6894144,1134,1134,1134,1134,0
20231212,112300,6894144,1134,1134,1134,1134,0
20231212,112200,6894144,1134,1134,1134,1134,0
20231212,112100,6894144,1134,1134,1134,1134,0
20231212,112000,6894144,1134,1134,1134,1134,0
20231212,111900,6894144,1134,1134,1134,1134,0
20231212,111800,6894144,1134,1134,1134,1134,0
20231212,111700,6894144,1134,1134,1134,1134,0
20231212,111600,6894144,1134,1134,1134,1134,0
20231212,111500,6894144,1134,1134,1134,1134,5
20231212,111400,6888474,1130,1130,1130,1130,0
20231212,111300,6888474,1130,1130,1130,1130,0
20231212,111200,6888474,1130,1130,1130,1130,0
20231212,111100,6888474,1130,1130,1130,1130,0
20231212,111000,6888474,1130,1130,1130,1130,0
20231212,110900,6888474,1130,1130,1130,1130,0
20231212,110800,6888474,1130,1130,1130,1130,0
20231212,110700,6888474,1130,1130,1130,1130,0
20231212,110600,6888474,1130,1130,1130,1130,0
20231212,110500,6888474,1130,1130,1130,1130,0
20231212,110400,6888474,1130,1130,1130,1130,0
20231212,110300,6888474,1130,1130,1130,1130,0
20231212,110200,6888474,1130,1130,1130,1130,0
20231212,110100,6888474,1130,1130,1130,1130,0
20231212,110000,6888474,1130,1130,1130,1130,0
20231212,105900,6888474,1130,1130,1130,1130,0
20231212,105800,6888474,1130,1130,1130,1130,0
20231212,105700,6888474,1130,1130,1130,1130,0
20231212,105600,6888474,1130,1130,1130,1130,0
20231212,105500,6888474,1130,1130,1130,1130,0
20231212,105400,6888474,1130,1130,1130,1130,0
20231212,105300,6888474,1130,1130,1130,1130,0
20231212,105200,6888474,1130,1130,1130,1130,0
20231212,105100,6888474,1130,1130,1130,1130,0
20231212,105000,6888474,1130,1130,1130,1130,0
20231212,104900,6888474,1130,1130,1130,1130,0
20231212,104800,6888474,1130,1130,1130,1130,0
20231212,104700,6888474,1130,1130,1130,1130,0
20231212,104600,6888474,1130,1130,1130,1130,0
20231212,104500,6888474,1130,1130,1130,1130,1000
20231212,104400,5758474,1125,1125,1125,1125,0
20231212,104300,5758474,1125,1125,1125,1125,0
20231212,104200,5758474,1125,1125,1125,1125,0
20231212,104100,5758474,1125,1125,1125,1125,0
20231212,104000,5758474,1125,1125,1125,1125,0
20231212,103900,5758474,1125,1125,1125,1125,0
20231212,103800,5758474,1125,1125,1125,1125,0
20231212,103700,5758474,1125,1125,1125,1125,0
20231212,103600,5758474,1125,1125,1125,1125,0
20231212,103500,5758474,1125,1125,1125,1125,0
20231212,103400,5758474,1125,1125,1125,1125,0
20231212,103300,5758474,1125,1125,1125,1125,0
20231212,103200,5758474,1125,1125,1125,1125,0
20231212,103100,5758474,1125,1125,1125,1125,0
20231212,103000,5758474,1125,1125,1125,1125,0
20231212,102900,5758474,1125,1125,1125,1125,0
20231212,102800,5758474,1125,1125,1125,1125,0
20231212,102700,5758474,1125,1125,1125,1125,0
20231212,102600,5758474,1125,1125,1125,1125,0
20231212,102500,5758474,1125,1125,1125,1125,0
20231212,102400,5758474,1125,1125,1125,1125,0
20231212,102300,5758474,1125,1125,1125,1125,0
20231212,102200,5758474,1125,1125,1125,1125,0
20231212,102100,5758474,1125,1125,1125,1125,0
20231212,102000,5758474,1125,1125,1125,1125,0
20231212,101900,5758474,1125,1128,1128,1125,1000
20231212,101800,4633111,1135,1135,1135,1135,0
20231212,101700,4633111,1135,1135,1135,1135,0
20231212,101600,4633111,1135,1135,1135,1135,0
20231212,101500,4633111,1135,1135,1135,1135,0
20231212,101400,4633111,1135,1135,1135,1135,0
20231212,101300,4633111,1135,1135,1135,1135,0
20231212,101200,4633111,1135,1135,1135,1135,0
20231212,101100,4633111,1135,1135,1135,1135,0
20231212,101000,4633111,1135,1135,1135,1135,0
20231212,100900,4633111,1135,1135,1135,1135,0
20231212,100800,4633111,1135,1135,1135,1135,0
20231212,100700,4633111,1135,1135,1135,1135,0
20231212,100600,4633111,1135,1135,1135,1135,0
20231212,100500,4633111,1135,1135,1135,1135,0
20231212,100400,4633111,1135,1135,1135,1135,0
20231212,100300,4633111,1135,1135,1135,1135,0
20231212,100200,4633111,1135,1135,1135,1135,0
20231212,100100,4633111,1135,1135,1135,1135,0
20231212,100000,4633111,1135,1135,1135,1135,0
20231212,095900,4633111,1135,1135,1135,1135,0
20231212,095800,4633111,1135,1135,1135,1135,0
20231212,095700,4633111,1135,1135,1135,1135,0
20231212,095600,4633111,1135,1135,1135,1135,2916
20231212,095500,1323451,1135,1135,1135,1135,0
20231212,095400,1323451,1135,1135,1135,1135,0
20231212,095300,1323451,1135,1135,1135,1135,0
20231212,095200,1323451,1135,1135,1135,1135,0
20231212,095100,1323451,1135,1135,1135,1135,0
20231212,095000,1323451,1135,1135,1135,1135,0
20231212,094900,1323451,1135,1135,1135,1135,0
20231212,094800,1323451,1135,1135,1135,1135,0
20231212,094700,1323451,1135,1135,1135,1135,0
20231212,094600,1323451,1135,1135,1135,1135,0
20231212,094500,1323451,1135,1135,1135,1135,0
20231212,094400,1323451,1135,1135,1135,1135,2
20231212,094300,1321181,1135,1135,1135,1135,0
20231212,094200,1321181,1135,1135,1135,1135,0
20231212,094100,1321181,1135,1135,1135,1135,0
20231212,094000,1321181,1135,1135,1135,1135,0
20231212,093900,1321181,1135,1135,1135,1135,0
20231212,093800,1321181,1135,1135,1135,1135,0
20231212,093700,1321181,1135,1135,1135,1135,0
20231212,093600,1321181,1135,1134,1135,1134,6
20231212,093500,1314373,1135,1135,1135,1135,0
20231212,093400,1314373,1135,1135,1135,1135,0
20231212,093300,1314373,1135,1135,1135,1135,0
20231212,093200,1314373,1135,1135,1135,1135,0
20231212,093100,1314373,1135,1135,1135,1135,0
20231212,093000,1314373,1135,1135,1135,1135,0
20231212,092900,1314373,1135,1135,1135,1135,0
20231212,092800,1314373,1135,1135,1135,1135,0
20231212,092700,1314373,1135,1135,1135,1135,0
20231212,092600,1314373,1135,1135,1135,1135,0
20231212,092500,1314373,1135,1135,1135,1135,0
20231212,092400,1314373,1135,1135,1135,1135,0
20231212,092300,1314373,1135,1135,1135,1135,0
20231212,092200,1314373,1135,1135,1135,1135,0
20231212,092100,1314373,1135,1135,1135,1135,0
20231212,092000,1314373,1135,1135,1135,1135,0
20231212,091900,1314373,1135,1135,1135,1135,0
20231212,091800,1314373,1135,1135,1135,1135,0
20231212,091700,1314373,1135,1135,1135,1135,0
20231212,091600,1314373,1135,1135,1135,1135,0
20231212,091500,1314373,1135,1135,1135,1135,0
20231212,091400,1314373,1135,1135,1135,1135,0
20231212,091300,1314373,1135,1135,1135,1135,0
20231212,091200,1314373,1135,1135,1135,1135,0
20231212,091100,1314373,1135,1135,1135,1135,0
20231212,091000,1314373,1135,1135,1135,1135,0
20231212,090900,1314373,1135,1135,1135,1135,0
20231212,090800,1314373,1135,1135,1135,1135,0
20231212,090700,1314373,1135,1135,1135,1135,0
20231212,090600,1314373,1135,1135,1135,1135,0
20231212,090500,1314373,1135,1135,1135,1135,0
20231212,090400,1314373,1135,1135,1135,1135,0
20231212,090300,1314373,1135,1135,1135,1135,0
20231212,090200,1314373,1135,1135,1135,1135,1004
20231212,090100,174833,1133,1133,1133,1133,0
20231212,090000,174833,1133,1136,1136,1133,154