KissMeData/236810/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204400,2276943600,8230,8230,8230,8230,64484
20231211,204300,2276943600,8230,8230,8230,8230,0
20231211,204200,2276943600,8230,8230,8230,8230,0
20231211,204100,2276943600,8230,8230,8230,8230,0
20231211,204000,2276943600,8230,8230,8230,8230,0
20231211,203900,2276943600,8230,8230,8230,8230,0
20231211,203800,2276943600,8230,8230,8230,8230,0
20231211,203700,2276943600,8230,8230,8230,8230,0
20231211,203600,2276943600,8230,8230,8230,8230,0
20231211,203500,2276943600,8230,8230,8230,8230,0
20231211,203400,2276943600,8230,8230,8230,8230,0
20231211,203300,2276943600,8230,8230,8230,8230,0
20231211,203200,2276943600,8230,8230,8230,8230,0
20231211,203100,2276943600,8230,8230,8230,8230,0
20231211,203000,2276943600,8230,8230,8230,8230,0
20231211,202900,2276943600,8230,8230,8230,8230,0
20231211,202800,2276943600,8230,8230,8230,8230,0
20231211,202700,2276943600,8230,8230,8230,8230,0
20231211,202600,2276943600,8230,8230,8230,8230,0
20231211,202500,2276943600,8230,8230,8230,8230,0
20231211,202400,2276943600,8230,8230,8230,8230,0
20231211,202300,2276943600,8230,8230,8230,8230,0
20231211,202200,2276943600,8230,8230,8230,8230,0
20231211,202100,2276943600,8230,8230,8230,8230,0
20231211,202000,2276943600,8230,8230,8230,8230,0
20231211,201900,2276943600,8230,8230,8230,8230,0
20231211,201800,2276943600,8230,8230,8230,8230,0
20231211,201700,2276943600,8230,8230,8230,8230,0
20231211,201600,2276943600,8230,8230,8230,8230,0
20231211,201500,2276943600,8230,8230,8230,8230,0
20231211,201400,2276943600,8230,8230,8230,8230,64484
20231211,201300,2276943600,8230,8230,8230,8230,0
20231211,201200,2276943600,8230,8230,8230,8230,0
20231211,201100,2276943600,8230,8230,8230,8230,0
20231211,201000,2276943600,8230,8230,8230,8230,0
20231211,200900,2276943600,8230,8230,8230,8230,0
20231211,200800,2276943600,8230,8230,8230,8230,0
20231211,200700,2276943600,8230,8230,8230,8230,0
20231211,200600,2276943600,8230,8230,8230,8230,0
20231211,200500,2276943600,8230,8230,8230,8230,0
20231211,200400,2276943600,8230,8230,8230,8230,0
20231211,200300,2276943600,8230,8230,8230,8230,0
20231211,200200,2276943600,8230,8230,8230,8230,0
20231211,200100,2276943600,8230,8230,8230,8230,0
20231211,200000,2276943600,8230,8230,8230,8230,0
20231211,195900,2276943600,8230,8230,8230,8230,0
20231211,195800,2276943600,8230,8230,8230,8230,0
20231211,195700,2276943600,8230,8230,8230,8230,0
20231211,195600,2276943600,8230,8230,8230,8230,0
20231211,195500,2276943600,8230,8230,8230,8230,0
20231211,195400,2276943600,8230,8230,8230,8230,0
20231211,195300,2276943600,8230,8230,8230,8230,0
20231211,195200,2276943600,8230,8230,8230,8230,0
20231211,195100,2276943600,8230,8230,8230,8230,0
20231211,195000,2276943600,8230,8230,8230,8230,0
20231211,194900,2276943600,8230,8230,8230,8230,0
20231211,194800,2276943600,8230,8230,8230,8230,0
20231211,194700,2276943600,8230,8230,8230,8230,0
20231211,194600,2276943600,8230,8230,8230,8230,0
20231211,194500,2276943600,8230,8230,8230,8230,0
20231211,194400,2276943600,8230,8230,8230,8230,64484
20231211,194300,2276943600,8230,8230,8230,8230,0
20231211,194200,2276943600,8230,8230,8230,8230,0
20231211,194100,2276943600,8230,8230,8230,8230,0
20231211,194000,2276943600,8230,8230,8230,8230,0
20231211,193900,2276943600,8230,8230,8230,8230,0
20231211,193800,2276943600,8230,8230,8230,8230,0
20231211,193700,2276943600,8230,8230,8230,8230,0
20231211,193600,2276943600,8230,8230,8230,8230,0
20231211,193500,2276943600,8230,8230,8230,8230,0
20231211,193400,2276943600,8230,8230,8230,8230,0
20231211,193300,2276943600,8230,8230,8230,8230,0
20231211,193200,2276943600,8230,8230,8230,8230,0
20231211,193100,2276943600,8230,8230,8230,8230,0
20231211,193000,2276943600,8230,8230,8230,8230,0
20231211,192900,2276943600,8230,8230,8230,8230,0
20231211,192800,2276943600,8230,8230,8230,8230,0
20231211,192700,2276943600,8230,8230,8230,8230,0
20231211,192600,2276943600,8230,8230,8230,8230,0
20231211,192500,2276943600,8230,8230,8230,8230,0
20231211,192400,2276943600,8230,8230,8230,8230,0
20231211,192300,2276943600,8230,8230,8230,8230,0
20231211,192200,2276943600,8230,8230,8230,8230,0
20231211,192100,2276943600,8230,8230,8230,8230,0
20231211,192000,2276943600,8230,8230,8230,8230,0
20231211,191900,2276943600,8230,8230,8230,8230,0
20231211,191800,2276943600,8230,8230,8230,8230,0
20231211,191700,2276943600,8230,8230,8230,8230,0
20231211,191600,2276943600,8230,8230,8230,8230,0
20231211,191500,2276943600,8230,8230,8230,8230,0
20231211,191400,2276943600,8230,8230,8230,8230,64484
20231211,191300,2276943600,8230,8230,8230,8230,0
20231211,191200,2276943600,8230,8230,8230,8230,0
20231211,191100,2276943600,8230,8230,8230,8230,0
20231211,191000,2276943600,8230,8230,8230,8230,0
20231211,190900,2276943600,8230,8230,8230,8230,0
20231211,190800,2276943600,8230,8230,8230,8230,0
20231211,190700,2276943600,8230,8230,8230,8230,0
20231211,190600,2276943600,8230,8230,8230,8230,0
20231211,190500,2276943600,8230,8230,8230,8230,0
20231211,190400,2276943600,8230,8230,8230,8230,0
20231211,190300,2276943600,8230,8230,8230,8230,0
20231211,190200,2276943600,8230,8230,8230,8230,0
20231211,190100,2276943600,8230,8230,8230,8230,0
20231211,190000,2276943600,8230,8230,8230,8230,0
20231211,185900,2276943600,8230,8230,8230,8230,0
20231211,185800,2276943600,8230,8230,8230,8230,0
20231211,185700,2276943600,8230,8230,8230,8230,0
20231211,185600,2276943600,8230,8230,8230,8230,0
20231211,185500,2276943600,8230,8230,8230,8230,0
20231211,185400,2276943600,8230,8230,8230,8230,0
20231211,185300,2276943600,8230,8230,8230,8230,0
20231211,185200,2276943600,8230,8230,8230,8230,0
20231211,185100,2276943600,8230,8230,8230,8230,0
20231211,185000,2276943600,8230,8230,8230,8230,0
20231211,184900,2276943600,8230,8230,8230,8230,0
20231211,184800,2276943600,8230,8230,8230,8230,0
20231211,184700,2276943600,8230,8230,8230,8230,0
20231211,184600,2276943600,8230,8230,8230,8230,0
20231211,184500,2276943600,8230,8230,8230,8230,0
20231211,184400,2276943600,8230,8230,8230,8230,64484
20231211,184300,2276943600,8230,8230,8230,8230,0
20231211,184200,2276943600,8230,8230,8230,8230,0
20231211,184100,2276943600,8230,8230,8230,8230,0
20231211,184000,2276943600,8230,8230,8230,8230,0
20231211,183900,2276943600,8230,8230,8230,8230,0
20231211,183800,2276943600,8230,8230,8230,8230,0
20231211,183700,2276943600,8230,8230,8230,8230,0
20231211,183600,2276943600,8230,8230,8230,8230,0
20231211,183500,2276943600,8230,8230,8230,8230,0
20231211,183400,2276943600,8230,8230,8230,8230,0
20231211,183300,2276943600,8230,8230,8230,8230,0
20231211,183200,2276943600,8230,8230,8230,8230,0
20231211,183100,2276943600,8230,8230,8230,8230,0
20231211,183000,2276943600,8230,8230,8230,8230,0
20231211,182900,2276943600,8230,8230,8230,8230,0
20231211,182800,2276943600,8230,8230,8230,8230,0
20231211,182700,2276943600,8230,8230,8230,8230,0
20231211,182600,2276943600,8230,8230,8230,8230,0
20231211,182500,2276943600,8230,8230,8230,8230,0
20231211,182400,2276943600,8230,8230,8230,8230,0
20231211,182300,2276943600,8230,8230,8230,8230,0
20231211,182200,2276943600,8230,8230,8230,8230,0
20231211,182100,2276943600,8230,8230,8230,8230,0
20231211,182000,2276943600,8230,8230,8230,8230,0
20231211,181900,2276943600,8230,8230,8230,8230,0
20231211,181800,2276943600,8230,8230,8230,8230,0
20231211,181700,2276943600,8230,8230,8230,8230,0
20231211,181600,2276943600,8230,8230,8230,8230,0
20231211,181500,2276943600,8230,8230,8230,8230,0
20231211,181400,2276943600,8230,8230,8230,8230,64484
20231211,181300,2276943600,8230,8230,8230,8230,0
20231211,181200,2276943600,8230,8230,8230,8230,0
20231211,181100,2276943600,8230,8230,8230,8230,0
20231211,181000,2276943600,8230,8230,8230,8230,0
20231211,180900,2276943600,8230,8230,8230,8230,0
20231211,180800,2276943600,8230,8230,8230,8230,0
20231211,180700,2276943600,8230,8230,8230,8230,0
20231211,180600,2276943600,8230,8230,8230,8230,0
20231211,180500,2276943600,8230,8230,8230,8230,0
20231211,180400,2276943600,8230,8230,8230,8230,0
20231211,180300,2276943600,8230,8230,8230,8230,0
20231211,180200,2276943600,8230,8230,8230,8230,0
20231211,180100,2276943600,8230,8230,8230,8230,0
20231211,180000,2276943600,8230,8230,8230,8230,0
20231211,175900,2276943600,8230,8230,8230,8230,0
20231211,175800,2276943600,8230,8230,8230,8230,0
20231211,175700,2276943600,8230,8230,8230,8230,0
20231211,175600,2276943600,8230,8230,8230,8230,0
20231211,175500,2276943600,8230,8230,8230,8230,0
20231211,175400,2276943600,8230,8230,8230,8230,0
20231211,175300,2276943600,8230,8230,8230,8230,0
20231211,175200,2276943600,8230,8230,8230,8230,0
20231211,175100,2276943600,8230,8230,8230,8230,0
20231211,175000,2276943600,8230,8230,8230,8230,0
20231211,174900,2276943600,8230,8230,8230,8230,0
20231211,174800,2276943600,8230,8230,8230,8230,0
20231211,174700,2276943600,8230,8230,8230,8230,0
20231211,174600,2276943600,8230,8230,8230,8230,0
20231211,174500,2276943600,8230,8230,8230,8230,0
20231211,174400,2276943600,8230,8230,8230,8230,64484
20231211,174300,2276943600,8230,8230,8230,8230,0
20231211,174200,2276943600,8230,8230,8230,8230,0
20231211,174100,2276943600,8230,8230,8230,8230,0
20231211,174000,2276943600,8230,8230,8230,8230,0
20231211,173900,2276943600,8230,8230,8230,8230,0
20231211,173800,2276943600,8230,8230,8230,8230,0
20231211,173700,2276943600,8230,8230,8230,8230,0
20231211,173600,2276943600,8230,8230,8230,8230,0
20231211,173500,2276943600,8230,8230,8230,8230,0
20231211,173400,2276943600,8230,8230,8230,8230,0
20231211,173300,2276943600,8230,8230,8230,8230,0
20231211,173200,2276943600,8230,8230,8230,8230,0
20231211,173100,2276943600,8230,8230,8230,8230,0
20231211,173000,2276943600,8230,8230,8230,8230,0
20231211,172900,2276943600,8230,8230,8230,8230,0
20231211,172800,2276943600,8230,8230,8230,8230,0
20231211,172700,2276943600,8230,8230,8230,8230,0
20231211,172600,2276943600,8230,8230,8230,8230,0
20231211,172500,2276943600,8230,8230,8230,8230,0
20231211,172400,2276943600,8230,8230,8230,8230,0
20231211,172300,2276943600,8230,8230,8230,8230,0
20231211,172200,2276943600,8230,8230,8230,8230,0
20231211,172100,2276943600,8230,8230,8230,8230,0
20231211,172000,2276943600,8230,8230,8230,8230,0
20231211,171900,2276943600,8230,8230,8230,8230,0
20231211,171800,2276943600,8230,8230,8230,8230,0
20231211,171700,2276943600,8230,8230,8230,8230,0
20231211,171600,2276943600,8230,8230,8230,8230,0
20231211,171500,2276943600,8230,8230,8230,8230,0
20231211,171400,2276943600,8230,8230,8230,8230,64484
20231211,171300,2276943600,8230,8230,8230,8230,0
20231211,171200,2276943600,8230,8230,8230,8230,0
20231211,171100,2276943600,8230,8230,8230,8230,0
20231211,171000,2276943600,8230,8230,8230,8230,0
20231211,170900,2276943600,8230,8230,8230,8230,0
20231211,170800,2276943600,8230,8230,8230,8230,0
20231211,170700,2276943600,8230,8230,8230,8230,0
20231211,170600,2276943600,8230,8230,8230,8230,0
20231211,170500,2276943600,8230,8230,8230,8230,0
20231211,170400,2276943600,8230,8230,8230,8230,0
20231211,170300,2276943600,8230,8230,8230,8230,0
20231211,170200,2276943600,8230,8230,8230,8230,0
20231211,170100,2276943600,8230,8230,8230,8230,0
20231211,170000,2276943600,8230,8230,8230,8230,0
20231211,165900,2276943600,8230,8230,8230,8230,0
20231211,165800,2276943600,8230,8230,8230,8230,0
20231211,165700,2276943600,8230,8230,8230,8230,0
20231211,165600,2276943600,8230,8230,8230,8230,0
20231211,165500,2276943600,8230,8230,8230,8230,0
20231211,165400,2276943600,8230,8230,8230,8230,0
20231211,165300,2276943600,8230,8230,8230,8230,0
20231211,165200,2276943600,8230,8230,8230,8230,0
20231211,165100,2276943600,8230,8230,8230,8230,0
20231211,165000,2276943600,8230,8230,8230,8230,0
20231211,164900,2276943600,8230,8230,8230,8230,0
20231211,164800,2276943600,8230,8230,8230,8230,0
20231211,164700,2276943600,8230,8230,8230,8230,0
20231211,164600,2276943600,8230,8230,8230,8230,0
20231211,164500,2276943600,8230,8230,8230,8230,0
20231211,164400,2276943600,8230,8230,8230,8230,64484
20231211,164300,2276943600,8230,8230,8230,8230,0
20231211,164200,2276943600,8230,8230,8230,8230,0
20231211,164100,2276943600,8230,8230,8230,8230,0
20231211,164000,2276943600,8230,8230,8230,8230,0
20231211,163900,2276943600,8230,8230,8230,8230,0
20231211,163800,2276943600,8230,8230,8230,8230,0
20231211,163700,2276943600,8230,8230,8230,8230,0
20231211,163600,2276943600,8230,8230,8230,8230,0
20231211,163500,2276943600,8230,8230,8230,8230,0
20231211,163400,2276943600,8230,8230,8230,8230,0
20231211,163300,2276943600,8230,8230,8230,8230,0
20231211,163200,2276943600,8230,8230,8230,8230,0
20231211,163100,2276943600,8230,8230,8230,8230,0
20231211,163000,2276943600,8230,8230,8230,8230,0
20231211,162900,2276943600,8230,8230,8230,8230,0
20231211,162800,2276943600,8230,8230,8230,8230,0
20231211,162700,2276943600,8230,8230,8230,8230,0
20231211,162600,2276943600,8230,8230,8230,8230,0
20231211,162500,2276943600,8230,8230,8230,8230,0
20231211,162400,2276943600,8230,8230,8230,8230,0
20231211,162300,2276943600,8230,8230,8230,8230,0
20231211,162200,2276943600,8230,8230,8230,8230,0
20231211,162100,2276943600,8230,8230,8230,8230,0
20231211,162000,2276943600,8230,8230,8230,8230,0
20231211,161900,2276943600,8230,8230,8230,8230,0
20231211,161800,2276943600,8230,8230,8230,8230,0
20231211,161700,2276943600,8230,8230,8230,8230,0
20231211,161600,2276943600,8230,8230,8230,8230,0
20231211,161500,2276943600,8230,8230,8230,8230,0
20231211,161400,2276943600,8230,8230,8230,8230,64484
20231211,161300,2276943600,8230,8230,8230,8230,0
20231211,161200,2276943600,8230,8230,8230,8230,0
20231211,161100,2276943600,8230,8230,8230,8230,0
20231211,161000,2276943600,8230,8230,8230,8230,0
20231211,160900,2276943600,8230,8230,8230,8230,0
20231211,160800,2276943600,8230,8230,8230,8230,0
20231211,160700,2276943600,8230,8230,8230,8230,0
20231211,160600,2276943600,8230,8230,8230,8230,0
20231211,160500,2276943600,8230,8230,8230,8230,0
20231211,160400,2276943600,8230,8230,8230,8230,0
20231211,160300,2276943600,8230,8230,8230,8230,0
20231211,160200,2276943600,8230,8230,8230,8230,0
20231211,160100,2276943600,8230,8230,8230,8230,0
20231211,160000,2276943600,8230,8230,8230,8230,0
20231211,155900,2276943600,8230,8230,8230,8230,0
20231211,155800,2276943600,8230,8230,8230,8230,0
20231211,155700,2276943600,8230,8230,8230,8230,0
20231211,155600,2276943600,8230,8230,8230,8230,0
20231211,155500,2276943600,8230,8230,8230,8230,0
20231211,155400,2276943600,8230,8230,8230,8230,0
20231211,155300,2276943600,8230,8230,8230,8230,0
20231211,155200,2276943600,8230,8230,8230,8230,0
20231211,155100,2276943600,8230,8230,8230,8230,0
20231211,155000,2276943600,8230,8230,8230,8230,0
20231211,154900,2276943600,8230,8230,8230,8230,0
20231211,154800,2276943600,8230,8230,8230,8230,0
20231211,154700,2276943600,8230,8230,8230,8230,0
20231211,154600,2276943600,8230,8230,8230,8230,0
20231211,154500,2276943600,8230,8230,8230,8230,0
20231211,154400,2276943600,8230,8230,8230,8230,64484
20231211,154300,2276943600,8230,8230,8230,8230,0
20231211,154200,2276943600,8230,8230,8230,8230,0
20231211,154100,2276943600,8230,8230,8230,8230,0
20231211,154000,2276943600,8230,8230,8230,8230,0
20231211,153900,2276943600,8230,8230,8230,8230,0
20231211,153800,2276943600,8230,8230,8230,8230,0
20231211,153700,2276943600,8230,8230,8230,8230,0
20231211,153600,2276943600,8230,8230,8230,8230,0
20231211,153500,2276943600,8230,8230,8230,8230,0
20231211,153400,2276943600,8230,8230,8230,8230,0
20231211,153300,2276943600,8230,8230,8230,8230,0
20231211,153200,2276943600,8230,8230,8230,8230,0
20231211,153100,2276943600,8230,8230,8230,8230,0
20231211,153000,2276943600,8230,8230,8230,8230,64484
20231211,152900,1746240280,8230,8230,8230,8230,0
20231211,152800,1746240280,8230,8230,8230,8230,0
20231211,152700,1746240280,8230,8230,8230,8230,0
20231211,152600,1746240280,8230,8230,8230,8230,0
20231211,152500,1746240280,8230,8230,8230,8230,0
20231211,152400,1746240280,8230,8230,8230,8230,0
20231211,152300,1746240280,8230,8230,8230,8230,0
20231211,152200,1746240280,8230,8230,8230,8230,0
20231211,152100,1746240280,8230,8230,8230,8230,0
20231211,152000,1746240280,8230,8230,8230,8230,0
20231211,151900,1746240280,8230,8230,8230,8230,0
20231211,151800,1746240280,8230,8230,8230,8230,0
20231211,151700,1746240280,8230,8230,8230,8230,0
20231211,151600,1746240280,8230,8230,8230,8230,0
20231211,151500,1746240280,8230,8230,8230,8230,0
20231211,151400,1746240280,8230,8230,8230,8230,0
20231211,151300,1746240280,8230,8230,8230,8230,0
20231211,151200,1746240280,8230,8230,8230,8230,0
20231211,151100,1746240280,8230,8230,8230,8230,0
20231211,151000,1746240280,8230,8230,8230,8230,0
20231211,150900,1746240280,8230,8230,8230,8230,0
20231211,150800,1746240280,8230,8230,8230,8230,0
20231211,150700,1746240280,8230,8230,8230,8230,0
20231211,150600,1746240280,8230,8230,8230,8230,0
20231211,150500,1746240280,8230,8230,8230,8230,0
20231211,150400,1746240280,8230,8230,8230,8230,0
20231211,150300,1746240280,8230,8230,8230,8230,0
20231211,150200,1746240280,8230,8230,8230,8230,0
20231211,150100,1746240280,8230,8230,8230,8230,0
20231211,150000,1746240280,8230,8230,8230,8230,30272
20231211,145900,1497101720,8220,8220,8220,8220,0
20231211,145800,1497101720,8220,8220,8220,8220,0
20231211,145700,1497101720,8220,8220,8220,8220,0
20231211,145600,1497101720,8220,8220,8220,8220,0
20231211,145500,1497101720,8220,8220,8220,8220,0
20231211,145400,1497101720,8220,8220,8220,8220,0
20231211,145300,1497101720,8220,8220,8220,8220,0
20231211,145200,1497101720,8220,8220,8220,8220,0
20231211,145100,1497101720,8220,8220,8220,8220,0
20231211,145000,1497101720,8220,8220,8220,8220,0
20231211,144900,1497101720,8220,8220,8220,8220,0
20231211,144800,1497101720,8220,8220,8220,8220,0
20231211,144700,1497101720,8220,8220,8220,8220,0
20231211,144600,1497101720,8220,8220,8220,8220,0
20231211,144500,1497101720,8220,8220,8220,8220,0
20231211,144400,1497101720,8220,8220,8220,8220,0
20231211,144300,1497101720,8220,8220,8220,8220,0
20231211,144200,1497101720,8220,8220,8220,8220,0
20231211,144100,1497101720,8220,8220,8220,8220,0
20231211,144000,1497101720,8220,8220,8220,8220,0
20231211,143900,1497101720,8220,8220,8220,8220,0
20231211,143800,1497101720,8220,8220,8220,8220,0
20231211,143700,1497101720,8220,8220,8220,8220,0
20231211,143600,1497101720,8220,8220,8220,8220,0
20231211,143500,1497101720,8220,8220,8220,8220,0
20231211,143400,1497101720,8220,8220,8220,8220,0
20231211,143300,1497101720,8220,8220,8220,8220,0
20231211,143200,1497101720,8220,8220,8220,8220,0
20231211,143100,1497101720,8220,8220,8220,8220,0
20231211,143000,1497101720,8220,8220,8220,8220,18437
20231211,142900,1345549580,8270,8270,8270,8270,0
20231211,142800,1345549580,8270,8270,8270,8270,0
20231211,142700,1345549580,8270,8270,8270,8270,0
20231211,142600,1345549580,8270,8270,8270,8270,0
20231211,142500,1345549580,8270,8270,8270,8270,0
20231211,142400,1345549580,8270,8270,8270,8270,0
20231211,142300,1345549580,8270,8270,8270,8270,0
20231211,142200,1345549580,8270,8270,8270,8270,0
20231211,142100,1345549580,8270,8270,8270,8270,0
20231211,142000,1345549580,8270,8270,8270,8270,0
20231211,141900,1345549580,8270,8270,8270,8270,0
20231211,141800,1345549580,8270,8270,8270,8270,0
20231211,141700,1345549580,8270,8270,8270,8270,0
20231211,141600,1345549580,8270,8270,8270,8270,0
20231211,141500,1345549580,8270,8270,8270,8270,0
20231211,141400,1345549580,8270,8270,8270,8270,0
20231211,141300,1345549580,8270,8270,8270,8270,0
20231211,141200,1345549580,8270,8270,8270,8270,0
20231211,141100,1345549580,8270,8270,8270,8270,0
20231211,141000,1345549580,8270,8270,8270,8270,0
20231211,140900,1345549580,8270,8270,8270,8270,0
20231211,140800,1345549580,8270,8270,8270,8270,0
20231211,140700,1345549580,8270,8270,8270,8270,0
20231211,140600,1345549580,8270,8270,8270,8270,0
20231211,140500,1345549580,8270,8270,8270,8270,0
20231211,140400,1345549580,8270,8270,8270,8270,0
20231211,140300,1345549580,8270,8270,8270,8270,0
20231211,140200,1345549580,8270,8270,8270,8270,0
20231211,140100,1345549580,8270,8270,8270,8270,0
20231211,140000,1345549580,8270,8270,8270,8270,12403
20231211,135900,1242976770,8250,8250,8250,8250,0
20231211,135800,1242976770,8250,8250,8250,8250,0
20231211,135700,1242976770,8250,8250,8250,8250,0
20231211,135600,1242976770,8250,8250,8250,8250,0
20231211,135500,1242976770,8250,8250,8250,8250,0
20231211,135400,1242976770,8250,8250,8250,8250,0
20231211,135300,1242976770,8250,8250,8250,8250,0
20231211,135200,1242976770,8250,8250,8250,8250,0
20231211,135100,1242976770,8250,8250,8250,8250,0
20231211,135000,1242976770,8250,8250,8250,8250,0
20231211,134900,1242976770,8250,8250,8250,8250,0
20231211,134800,1242976770,8250,8250,8250,8250,0
20231211,134700,1242976770,8250,8250,8250,8250,0
20231211,134600,1242976770,8250,8250,8250,8250,0
20231211,134500,1242976770,8250,8250,8250,8250,0
20231211,134400,1242976770,8250,8250,8250,8250,0
20231211,134300,1242976770,8250,8250,8250,8250,0
20231211,134200,1242976770,8250,8250,8250,8250,0
20231211,134100,1242976770,8250,8250,8250,8250,0
20231211,134000,1242976770,8250,8250,8250,8250,0
20231211,133900,1242976770,8250,8250,8250,8250,0
20231211,133800,1242976770,8250,8250,8250,8250,0
20231211,133700,1242976770,8250,8250,8250,8250,0
20231211,133600,1242976770,8250,8250,8250,8250,0
20231211,133500,1242976770,8250,8250,8250,8250,0
20231211,133400,1242976770,8250,8250,8250,8250,0
20231211,133300,1242976770,8250,8250,8250,8250,0
20231211,133200,1242976770,8250,8250,8250,8250,0
20231211,133100,1242976770,8250,8250,8250,8250,0
20231211,133000,1242976770,8250,8250,8250,8250,7976
20231211,132900,1177174770,8220,8220,8220,8220,0
20231211,132800,1177174770,8220,8220,8220,8220,0
20231211,132700,1177174770,8220,8220,8220,8220,0
20231211,132600,1177174770,8220,8220,8220,8220,0
20231211,132500,1177174770,8220,8220,8220,8220,0
20231211,132400,1177174770,8220,8220,8220,8220,0
20231211,132300,1177174770,8220,8220,8220,8220,0
20231211,132200,1177174770,8220,8220,8220,8220,0
20231211,132100,1177174770,8220,8220,8220,8220,0
20231211,132000,1177174770,8220,8220,8220,8220,0
20231211,131900,1177174770,8220,8220,8220,8220,0
20231211,131800,1177174770,8220,8220,8220,8220,0
20231211,131700,1177174770,8220,8220,8220,8220,0
20231211,131600,1177174770,8220,8220,8220,8220,0
20231211,131500,1177174770,8220,8220,8220,8220,0
20231211,131400,1177174770,8220,8220,8220,8220,0
20231211,131300,1177174770,8220,8220,8220,8220,0
20231211,131200,1177174770,8220,8220,8220,8220,0
20231211,131100,1177174770,8220,8220,8220,8220,0
20231211,131000,1177174770,8220,8220,8220,8220,0
20231211,130900,1177174770,8220,8220,8220,8220,0
20231211,130800,1177174770,8220,8220,8220,8220,0
20231211,130700,1177174770,8220,8220,8220,8220,0
20231211,130600,1177174770,8220,8220,8220,8220,0
20231211,130500,1177174770,8220,8220,8220,8220,0
20231211,130400,1177174770,8220,8220,8220,8220,0
20231211,130300,1177174770,8220,8220,8220,8220,0
20231211,130200,1177174770,8220,8220,8220,8220,0
20231211,130100,1177174770,8220,8220,8220,8220,0
20231211,130000,1177174770,8220,8220,8220,8220,5751
20231211,125900,1129901550,8210,8210,8210,8210,0
20231211,125800,1129901550,8210,8210,8210,8210,0
20231211,125700,1129901550,8210,8210,8210,8210,0
20231211,125600,1129901550,8210,8210,8210,8210,0
20231211,125500,1129901550,8210,8210,8210,8210,0
20231211,125400,1129901550,8210,8210,8210,8210,0
20231211,125300,1129901550,8210,8210,8210,8210,0
20231211,125200,1129901550,8210,8210,8210,8210,0
20231211,125100,1129901550,8210,8210,8210,8210,0
20231211,125000,1129901550,8210,8210,8210,8210,0
20231211,124900,1129901550,8210,8210,8210,8210,0
20231211,124800,1129901550,8210,8210,8210,8210,0
20231211,124700,1129901550,8210,8210,8210,8210,0
20231211,124600,1129901550,8210,8210,8210,8210,0
20231211,124500,1129901550,8210,8210,8210,8210,0
20231211,124400,1129901550,8210,8210,8210,8210,0
20231211,124300,1129901550,8210,8210,8210,8210,0
20231211,124200,1129901550,8210,8210,8210,8210,0
20231211,124100,1129901550,8210,8210,8210,8210,0
20231211,124000,1129901550,8210,8210,8210,8210,0
20231211,123900,1129901550,8210,8210,8210,8210,0
20231211,123800,1129901550,8210,8210,8210,8210,0
20231211,123700,1129901550,8210,8210,8210,8210,0
20231211,123600,1129901550,8210,8210,8210,8210,0
20231211,123500,1129901550,8210,8210,8210,8210,0
20231211,123400,1129901550,8210,8210,8210,8210,0
20231211,123300,1129901550,8210,8210,8210,8210,0
20231211,123200,1129901550,8210,8210,8210,8210,0
20231211,123100,1129901550,8210,8210,8210,8210,0
20231211,123000,1129901550,8210,8210,8210,8210,8218
20231211,122900,1062431770,8200,8200,8200,8200,0
20231211,122800,1062431770,8200,8200,8200,8200,0
20231211,122700,1062431770,8200,8200,8200,8200,0
20231211,122600,1062431770,8200,8200,8200,8200,0
20231211,122500,1062431770,8200,8200,8200,8200,0
20231211,122400,1062431770,8200,8200,8200,8200,0
20231211,122300,1062431770,8200,8200,8200,8200,0
20231211,122200,1062431770,8200,8200,8200,8200,0
20231211,122100,1062431770,8200,8200,8200,8200,0
20231211,122000,1062431770,8200,8200,8200,8200,0
20231211,121900,1062431770,8200,8200,8200,8200,0
20231211,121800,1062431770,8200,8200,8200,8200,0
20231211,121700,1062431770,8200,8200,8200,8200,0
20231211,121600,1062431770,8200,8200,8200,8200,0
20231211,121500,1062431770,8200,8200,8200,8200,0
20231211,121400,1062431770,8200,8200,8200,8200,0
20231211,121300,1062431770,8200,8200,8200,8200,0
20231211,121200,1062431770,8200,8200,8200,8200,0
20231211,121100,1062431770,8200,8200,8200,8200,0
20231211,121000,1062431770,8200,8200,8200,8200,0
20231211,120900,1062431770,8200,8200,8200,8200,0
20231211,120800,1062431770,8200,8200,8200,8200,0
20231211,120700,1062431770,8200,8200,8200,8200,0
20231211,120600,1062431770,8200,8200,8200,8200,0
20231211,120500,1062431770,8200,8200,8200,8200,0
20231211,120400,1062431770,8200,8200,8200,8200,0
20231211,120300,1062431770,8200,8200,8200,8200,0
20231211,120200,1062431770,8200,8200,8200,8200,0
20231211,120100,1062431770,8200,8200,8200,8200,0
20231211,120000,1062431770,8200,8200,8200,8200,9439
20231211,115900,985031970,8200,8200,8200,8200,0
20231211,115800,985031970,8200,8200,8200,8200,0
20231211,115700,985031970,8200,8200,8200,8200,0
20231211,115600,985031970,8200,8200,8200,8200,0
20231211,115500,985031970,8200,8200,8200,8200,0
20231211,115400,985031970,8200,8200,8200,8200,0
20231211,115300,985031970,8200,8200,8200,8200,0
20231211,115200,985031970,8200,8200,8200,8200,0
20231211,115100,985031970,8200,8200,8200,8200,0
20231211,115000,985031970,8200,8200,8200,8200,0
20231211,114900,985031970,8200,8200,8200,8200,0
20231211,114800,985031970,8200,8200,8200,8200,0
20231211,114700,985031970,8200,8200,8200,8200,0
20231211,114600,985031970,8200,8200,8200,8200,0
20231211,114500,985031970,8200,8200,8200,8200,0
20231211,114400,985031970,8200,8200,8200,8200,0
20231211,114300,985031970,8200,8200,8200,8200,0
20231211,114200,985031970,8200,8200,8200,8200,0
20231211,114100,985031970,8200,8200,8200,8200,0
20231211,114000,985031970,8200,8200,8200,8200,0
20231211,113900,985031970,8200,8200,8200,8200,0
20231211,113800,985031970,8200,8200,8200,8200,0
20231211,113700,985031970,8200,8200,8200,8200,0
20231211,113600,985031970,8200,8200,8200,8200,0
20231211,113500,985031970,8200,8200,8200,8200,0
20231211,113400,985031970,8200,8200,8200,8200,0
20231211,113300,985031970,8200,8200,8200,8200,0
20231211,113200,985031970,8200,8200,8200,8200,0
20231211,113100,985031970,8200,8200,8200,8200,0
20231211,113000,985031970,8200,8200,8200,8200,14219
20231211,112900,868436170,8260,8260,8260,8260,0
20231211,112800,868436170,8260,8260,8260,8260,0
20231211,112700,868436170,8260,8260,8260,8260,0
20231211,112600,868436170,8260,8260,8260,8260,0
20231211,112500,868436170,8260,8260,8260,8260,0
20231211,112400,868436170,8260,8260,8260,8260,0
20231211,112300,868436170,8260,8260,8260,8260,0
20231211,112200,868436170,8260,8260,8260,8260,0
20231211,112100,868436170,8260,8260,8260,8260,0
20231211,112000,868436170,8260,8260,8260,8260,0
20231211,111900,868436170,8260,8260,8260,8260,0
20231211,111800,868436170,8260,8260,8260,8260,0
20231211,111700,868436170,8260,8260,8260,8260,0
20231211,111600,868436170,8260,8260,8260,8260,0
20231211,111500,868436170,8260,8260,8260,8260,0
20231211,111400,868436170,8260,8260,8260,8260,0
20231211,111300,868436170,8260,8260,8260,8260,0
20231211,111200,868436170,8260,8260,8260,8260,0
20231211,111100,868436170,8260,8260,8260,8260,0
20231211,111000,868436170,8260,8260,8260,8260,0
20231211,110900,868436170,8260,8260,8260,8260,0
20231211,110800,868436170,8260,8260,8260,8260,0
20231211,110700,868436170,8260,8260,8260,8260,0
20231211,110600,868436170,8260,8260,8260,8260,0
20231211,110500,868436170,8260,8260,8260,8260,0
20231211,110400,868436170,8260,8260,8260,8260,0
20231211,110300,868436170,8260,8260,8260,8260,0
20231211,110200,868436170,8260,8260,8260,8260,0
20231211,110100,868436170,8260,8260,8260,8260,0
20231211,110000,868436170,8260,8260,8260,8260,25342
20231211,105900,659111250,8310,8310,8310,8310,0
20231211,105800,659111250,8310,8310,8310,8310,0
20231211,105700,659111250,8310,8310,8310,8310,0
20231211,105600,659111250,8310,8310,8310,8310,0
20231211,105500,659111250,8310,8310,8310,8310,0
20231211,105400,659111250,8310,8310,8310,8310,0
20231211,105300,659111250,8310,8310,8310,8310,0
20231211,105200,659111250,8310,8310,8310,8310,0
20231211,105100,659111250,8310,8310,8310,8310,0
20231211,105000,659111250,8310,8310,8310,8310,0
20231211,104900,659111250,8310,8310,8310,8310,0
20231211,104800,659111250,8310,8310,8310,8310,0
20231211,104700,659111250,8310,8310,8310,8310,0
20231211,104600,659111250,8310,8310,8310,8310,0
20231211,104500,659111250,8310,8310,8310,8310,0
20231211,104400,659111250,8310,8310,8310,8310,0
20231211,104300,659111250,8310,8310,8310,8310,0
20231211,104200,659111250,8310,8310,8310,8310,0
20231211,104100,659111250,8310,8310,8310,8310,0
20231211,104000,659111250,8310,8310,8310,8310,0
20231211,103900,659111250,8310,8310,8310,8310,0
20231211,103800,659111250,8310,8310,8310,8310,0
20231211,103700,659111250,8310,8310,8310,8310,0
20231211,103600,659111250,8310,8310,8310,8310,0
20231211,103500,659111250,8310,8310,8310,8310,0
20231211,103400,659111250,8310,8310,8310,8310,0
20231211,103300,659111250,8310,8310,8310,8310,0
20231211,103200,659111250,8310,8310,8310,8310,0
20231211,103100,659111250,8310,8310,8310,8310,0
20231211,103000,659111250,8310,8310,8310,8310,17887
20231211,102900,510470280,8260,8260,8260,8260,0
20231211,102800,510470280,8260,8260,8260,8260,0
20231211,102700,510470280,8260,8260,8260,8260,0
20231211,102600,510470280,8260,8260,8260,8260,0
20231211,102500,510470280,8260,8260,8260,8260,0
20231211,102400,510470280,8260,8260,8260,8260,0
20231211,102300,510470280,8260,8260,8260,8260,0
20231211,102200,510470280,8260,8260,8260,8260,0
20231211,102100,510470280,8260,8260,8260,8260,0
20231211,102000,510470280,8260,8260,8260,8260,0
20231211,101900,510470280,8260,8260,8260,8260,0
20231211,101800,510470280,8260,8260,8260,8260,0
20231211,101700,510470280,8260,8260,8260,8260,0
20231211,101600,510470280,8260,8260,8260,8260,0
20231211,101500,510470280,8260,8260,8260,8260,0
20231211,101400,510470280,8260,8260,8260,8260,0
20231211,101300,510470280,8260,8260,8260,8260,0
20231211,101200,510470280,8260,8260,8260,8260,0
20231211,101100,510470280,8260,8260,8260,8260,0
20231211,101000,510470280,8260,8260,8260,8260,0
20231211,100900,510470280,8260,8260,8260,8260,0
20231211,100800,510470280,8260,8260,8260,8260,0
20231211,100700,510470280,8260,8260,8260,8260,0
20231211,100600,510470280,8260,8260,8260,8260,0
20231211,100500,510470280,8260,8260,8260,8260,0
20231211,100400,510470280,8260,8260,8260,8260,0
20231211,100300,510470280,8260,8260,8260,8260,0
20231211,100200,510470280,8260,8260,8260,8260,0
20231211,100100,510470280,8260,8260,8260,8260,0
20231211,100000,510470280,8260,8260,8260,8260,19231
20231211,095900,351622220,8200,8200,8200,8200,0
20231211,095800,351622220,8200,8200,8200,8200,0
20231211,095700,351622220,8200,8200,8200,8200,0
20231211,095600,351622220,8200,8200,8200,8200,0
20231211,095500,351622220,8200,8200,8200,8200,0
20231211,095400,351622220,8200,8200,8200,8200,0
20231211,095300,351622220,8200,8200,8200,8200,0
20231211,095200,351622220,8200,8200,8200,8200,0
20231211,095100,351622220,8200,8200,8200,8200,0
20231211,095000,351622220,8200,8200,8200,8200,0
20231211,094900,351622220,8200,8200,8200,8200,0
20231211,094800,351622220,8200,8200,8200,8200,0
20231211,094700,351622220,8200,8200,8200,8200,0
20231211,094600,351622220,8200,8200,8200,8200,0
20231211,094500,351622220,8200,8200,8200,8200,0
20231211,094400,351622220,8200,8200,8200,8200,0
20231211,094300,351622220,8200,8200,8200,8200,0
20231211,094200,351622220,8200,8200,8200,8200,0
20231211,094100,351622220,8200,8200,8200,8200,0
20231211,094000,351622220,8200,8200,8200,8200,0
20231211,093900,351622220,8200,8200,8200,8200,0
20231211,093800,351622220,8200,8200,8200,8200,0
20231211,093700,351622220,8200,8200,8200,8200,0
20231211,093600,351622220,8200,8200,8200,8200,0
20231211,093500,351622220,8200,8200,8200,8200,0
20231211,093400,351622220,8200,8200,8200,8200,0
20231211,093300,351622220,8200,8200,8200,8200,0
20231211,093200,351622220,8200,8200,8200,8200,0
20231211,093100,351622220,8200,8200,8200,8200,0
20231211,093000,351622220,8200,8200,8200,8200,21631
20231211,092900,174248020,8150,8150,8150,8150,0
20231211,092800,174248020,8150,8150,8150,8150,0
20231211,092700,174248020,8150,8150,8150,8150,0
20231211,092600,174248020,8150,8150,8150,8150,0
20231211,092500,174248020,8150,8150,8150,8150,0
20231211,092400,174248020,8150,8150,8150,8150,0
20231211,092300,174248020,8150,8150,8150,8150,0
20231211,092200,174248020,8150,8150,8150,8150,0
20231211,092100,174248020,8150,8150,8150,8150,0
20231211,092000,174248020,8150,8150,8150,8150,0
20231211,091900,174248020,8150,8150,8150,8150,0
20231211,091800,174248020,8150,8150,8150,8150,0
20231211,091700,174248020,8150,8150,8150,8150,0
20231211,091600,174248020,8150,8150,8150,8150,0
20231211,091500,174248020,8150,8150,8150,8150,0
20231211,091400,174248020,8150,8150,8150,8150,0
20231211,091300,174248020,8150,8150,8150,8150,0
20231211,091200,174248020,8150,8150,8150,8150,0
20231211,091100,174248020,8150,8150,8150,8150,0
20231211,091000,174248020,8150,8150,8150,8150,0
20231211,090900,174248020,8150,8150,8150,8150,0
20231211,090800,174248020,8150,8150,8150,8150,0
20231211,090700,174248020,8150,8150,8150,8150,0
20231211,090600,174248020,8150,8150,8150,8150,0
20231211,090500,174248020,8150,8150,8150,8150,0
20231211,090400,174248020,8150,8150,8150,8150,0
20231211,090300,174248020,8150,8150,8150,8150,0
20231211,090200,174248020,8150,8150,8150,8150,0
20231211,090100,174248020,8150,8150,8150,8150,0
20231211,090000,174248020,8150,8150,8150,8150,21248