KissMeData/257990/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204900,13973765,4545,4545,4545,4545,74
20231211,204800,13973765,4545,4545,4545,4545,0
20231211,204700,13973765,4545,4545,4545,4545,0
20231211,204600,13973765,4545,4545,4545,4545,0
20231211,204500,13973765,4545,4545,4545,4545,0
20231211,204400,13973765,4545,4545,4545,4545,0
20231211,204300,13973765,4545,4545,4545,4545,0
20231211,204200,13973765,4545,4545,4545,4545,0
20231211,204100,13973765,4545,4545,4545,4545,0
20231211,204000,13973765,4545,4545,4545,4545,0
20231211,203900,13973765,4545,4545,4545,4545,0
20231211,203800,13973765,4545,4545,4545,4545,0
20231211,203700,13973765,4545,4545,4545,4545,0
20231211,203600,13973765,4545,4545,4545,4545,0
20231211,203500,13973765,4545,4545,4545,4545,0
20231211,203400,13973765,4545,4545,4545,4545,0
20231211,203300,13973765,4545,4545,4545,4545,0
20231211,203200,13973765,4545,4545,4545,4545,0
20231211,203100,13973765,4545,4545,4545,4545,0
20231211,203000,13973765,4545,4545,4545,4545,0
20231211,202900,13973765,4545,4545,4545,4545,0
20231211,202800,13973765,4545,4545,4545,4545,0
20231211,202700,13973765,4545,4545,4545,4545,0
20231211,202600,13973765,4545,4545,4545,4545,0
20231211,202500,13973765,4545,4545,4545,4545,0
20231211,202400,13973765,4545,4545,4545,4545,0
20231211,202300,13973765,4545,4545,4545,4545,0
20231211,202200,13973765,4545,4545,4545,4545,0
20231211,202100,13973765,4545,4545,4545,4545,0
20231211,202000,13973765,4545,4545,4545,4545,0
20231211,201900,13973765,4545,4545,4545,4545,74
20231211,201800,13973765,4545,4545,4545,4545,0
20231211,201700,13973765,4545,4545,4545,4545,0
20231211,201600,13973765,4545,4545,4545,4545,0
20231211,201500,13973765,4545,4545,4545,4545,0
20231211,201400,13973765,4545,4545,4545,4545,0
20231211,201300,13973765,4545,4545,4545,4545,0
20231211,201200,13973765,4545,4545,4545,4545,0
20231211,201100,13973765,4545,4545,4545,4545,0
20231211,201000,13973765,4545,4545,4545,4545,0
20231211,200900,13973765,4545,4545,4545,4545,0
20231211,200800,13973765,4545,4545,4545,4545,0
20231211,200700,13973765,4545,4545,4545,4545,0
20231211,200600,13973765,4545,4545,4545,4545,0
20231211,200500,13973765,4545,4545,4545,4545,0
20231211,200400,13973765,4545,4545,4545,4545,0
20231211,200300,13973765,4545,4545,4545,4545,0
20231211,200200,13973765,4545,4545,4545,4545,0
20231211,200100,13973765,4545,4545,4545,4545,0
20231211,200000,13973765,4545,4545,4545,4545,0
20231211,195900,13973765,4545,4545,4545,4545,0
20231211,195800,13973765,4545,4545,4545,4545,0
20231211,195700,13973765,4545,4545,4545,4545,0
20231211,195600,13973765,4545,4545,4545,4545,0
20231211,195500,13973765,4545,4545,4545,4545,0
20231211,195400,13973765,4545,4545,4545,4545,0
20231211,195300,13973765,4545,4545,4545,4545,0
20231211,195200,13973765,4545,4545,4545,4545,0
20231211,195100,13973765,4545,4545,4545,4545,0
20231211,195000,13973765,4545,4545,4545,4545,0
20231211,194900,13973765,4545,4545,4545,4545,74
20231211,194800,13973765,4545,4545,4545,4545,0
20231211,194700,13973765,4545,4545,4545,4545,0
20231211,194600,13973765,4545,4545,4545,4545,0
20231211,194500,13973765,4545,4545,4545,4545,0
20231211,194400,13973765,4545,4545,4545,4545,0
20231211,194300,13973765,4545,4545,4545,4545,0
20231211,194200,13973765,4545,4545,4545,4545,0
20231211,194100,13973765,4545,4545,4545,4545,0
20231211,194000,13973765,4545,4545,4545,4545,0
20231211,193900,13973765,4545,4545,4545,4545,0
20231211,193800,13973765,4545,4545,4545,4545,0
20231211,193700,13973765,4545,4545,4545,4545,0
20231211,193600,13973765,4545,4545,4545,4545,0
20231211,193500,13973765,4545,4545,4545,4545,0
20231211,193400,13973765,4545,4545,4545,4545,0
20231211,193300,13973765,4545,4545,4545,4545,0
20231211,193200,13973765,4545,4545,4545,4545,0
20231211,193100,13973765,4545,4545,4545,4545,0
20231211,193000,13973765,4545,4545,4545,4545,0
20231211,192900,13973765,4545,4545,4545,4545,0
20231211,192800,13973765,4545,4545,4545,4545,0
20231211,192700,13973765,4545,4545,4545,4545,0
20231211,192600,13973765,4545,4545,4545,4545,0
20231211,192500,13973765,4545,4545,4545,4545,0
20231211,192400,13973765,4545,4545,4545,4545,0
20231211,192300,13973765,4545,4545,4545,4545,0
20231211,192200,13973765,4545,4545,4545,4545,0
20231211,192100,13973765,4545,4545,4545,4545,0
20231211,192000,13973765,4545,4545,4545,4545,0
20231211,191900,13973765,4545,4545,4545,4545,74
20231211,191800,13973765,4545,4545,4545,4545,0
20231211,191700,13973765,4545,4545,4545,4545,0
20231211,191600,13973765,4545,4545,4545,4545,0
20231211,191500,13973765,4545,4545,4545,4545,0
20231211,191400,13973765,4545,4545,4545,4545,0
20231211,191300,13973765,4545,4545,4545,4545,0
20231211,191200,13973765,4545,4545,4545,4545,0
20231211,191100,13973765,4545,4545,4545,4545,0
20231211,191000,13973765,4545,4545,4545,4545,0
20231211,190900,13973765,4545,4545,4545,4545,0
20231211,190800,13973765,4545,4545,4545,4545,0
20231211,190700,13973765,4545,4545,4545,4545,0
20231211,190600,13973765,4545,4545,4545,4545,0
20231211,190500,13973765,4545,4545,4545,4545,0
20231211,190400,13973765,4545,4545,4545,4545,0
20231211,190300,13973765,4545,4545,4545,4545,0
20231211,190200,13973765,4545,4545,4545,4545,0
20231211,190100,13973765,4545,4545,4545,4545,0
20231211,190000,13973765,4545,4545,4545,4545,0
20231211,185900,13973765,4545,4545,4545,4545,0
20231211,185800,13973765,4545,4545,4545,4545,0
20231211,185700,13973765,4545,4545,4545,4545,0
20231211,185600,13973765,4545,4545,4545,4545,0
20231211,185500,13973765,4545,4545,4545,4545,0
20231211,185400,13973765,4545,4545,4545,4545,0
20231211,185300,13973765,4545,4545,4545,4545,0
20231211,185200,13973765,4545,4545,4545,4545,0
20231211,185100,13973765,4545,4545,4545,4545,0
20231211,185000,13973765,4545,4545,4545,4545,0
20231211,184900,13973765,4545,4545,4545,4545,74
20231211,184800,13973765,4545,4545,4545,4545,0
20231211,184700,13973765,4545,4545,4545,4545,0
20231211,184600,13973765,4545,4545,4545,4545,0
20231211,184500,13973765,4545,4545,4545,4545,0
20231211,184400,13973765,4545,4545,4545,4545,0
20231211,184300,13973765,4545,4545,4545,4545,0
20231211,184200,13973765,4545,4545,4545,4545,0
20231211,184100,13973765,4545,4545,4545,4545,0
20231211,184000,13973765,4545,4545,4545,4545,0
20231211,183900,13973765,4545,4545,4545,4545,0
20231211,183800,13973765,4545,4545,4545,4545,0
20231211,183700,13973765,4545,4545,4545,4545,0
20231211,183600,13973765,4545,4545,4545,4545,0
20231211,183500,13973765,4545,4545,4545,4545,0
20231211,183400,13973765,4545,4545,4545,4545,0
20231211,183300,13973765,4545,4545,4545,4545,0
20231211,183200,13973765,4545,4545,4545,4545,0
20231211,183100,13973765,4545,4545,4545,4545,0
20231211,183000,13973765,4545,4545,4545,4545,0
20231211,182900,13973765,4545,4545,4545,4545,0
20231211,182800,13973765,4545,4545,4545,4545,0
20231211,182700,13973765,4545,4545,4545,4545,0
20231211,182600,13973765,4545,4545,4545,4545,0
20231211,182500,13973765,4545,4545,4545,4545,0
20231211,182400,13973765,4545,4545,4545,4545,0
20231211,182300,13973765,4545,4545,4545,4545,0
20231211,182200,13973765,4545,4545,4545,4545,0
20231211,182100,13973765,4545,4545,4545,4545,0
20231211,182000,13973765,4545,4545,4545,4545,0
20231211,181900,13973765,4545,4545,4545,4545,74
20231211,181800,13973765,4545,4545,4545,4545,0
20231211,181700,13973765,4545,4545,4545,4545,0
20231211,181600,13973765,4545,4545,4545,4545,0
20231211,181500,13973765,4545,4545,4545,4545,0
20231211,181400,13973765,4545,4545,4545,4545,0
20231211,181300,13973765,4545,4545,4545,4545,0
20231211,181200,13973765,4545,4545,4545,4545,0
20231211,181100,13973765,4545,4545,4545,4545,0
20231211,181000,13973765,4545,4545,4545,4545,0
20231211,180900,13973765,4545,4545,4545,4545,0
20231211,180800,13973765,4545,4545,4545,4545,0
20231211,180700,13973765,4545,4545,4545,4545,0
20231211,180600,13973765,4545,4545,4545,4545,0
20231211,180500,13973765,4545,4545,4545,4545,0
20231211,180400,13973765,4545,4545,4545,4545,0
20231211,180300,13973765,4545,4545,4545,4545,0
20231211,180200,13973765,4545,4545,4545,4545,0
20231211,180100,13973765,4545,4545,4545,4545,0
20231211,180000,13973765,4545,4545,4545,4545,0
20231211,175900,13973765,4545,4545,4545,4545,0
20231211,175800,13973765,4545,4545,4545,4545,0
20231211,175700,13973765,4545,4545,4545,4545,0
20231211,175600,13973765,4545,4545,4545,4545,0
20231211,175500,13973765,4545,4545,4545,4545,0
20231211,175400,13973765,4545,4545,4545,4545,0
20231211,175300,13973765,4545,4545,4545,4545,0
20231211,175200,13973765,4545,4545,4545,4545,0
20231211,175100,13973765,4545,4545,4545,4545,0
20231211,175000,13973765,4545,4545,4545,4545,0
20231211,174900,13973765,4545,4545,4545,4545,74
20231211,174800,13973765,4545,4545,4545,4545,0
20231211,174700,13973765,4545,4545,4545,4545,0
20231211,174600,13973765,4545,4545,4545,4545,0
20231211,174500,13973765,4545,4545,4545,4545,0
20231211,174400,13973765,4545,4545,4545,4545,0
20231211,174300,13973765,4545,4545,4545,4545,0
20231211,174200,13973765,4545,4545,4545,4545,0
20231211,174100,13973765,4545,4545,4545,4545,0
20231211,174000,13973765,4545,4545,4545,4545,0
20231211,173900,13973765,4545,4545,4545,4545,0
20231211,173800,13973765,4545,4545,4545,4545,0
20231211,173700,13973765,4545,4545,4545,4545,0
20231211,173600,13973765,4545,4545,4545,4545,0
20231211,173500,13973765,4545,4545,4545,4545,0
20231211,173400,13973765,4545,4545,4545,4545,0
20231211,173300,13973765,4545,4545,4545,4545,0
20231211,173200,13973765,4545,4545,4545,4545,0
20231211,173100,13973765,4545,4545,4545,4545,0
20231211,173000,13973765,4545,4545,4545,4545,0
20231211,172900,13973765,4545,4545,4545,4545,0
20231211,172800,13973765,4545,4545,4545,4545,0
20231211,172700,13973765,4545,4545,4545,4545,0
20231211,172600,13973765,4545,4545,4545,4545,0
20231211,172500,13973765,4545,4545,4545,4545,0
20231211,172400,13973765,4545,4545,4545,4545,0
20231211,172300,13973765,4545,4545,4545,4545,0
20231211,172200,13973765,4545,4545,4545,4545,0
20231211,172100,13973765,4545,4545,4545,4545,0
20231211,172000,13973765,4545,4545,4545,4545,0
20231211,171900,13973765,4545,4545,4545,4545,74
20231211,171800,13973765,4545,4545,4545,4545,0
20231211,171700,13973765,4545,4545,4545,4545,0
20231211,171600,13973765,4545,4545,4545,4545,0
20231211,171500,13973765,4545,4545,4545,4545,0
20231211,171400,13973765,4545,4545,4545,4545,0
20231211,171300,13973765,4545,4545,4545,4545,0
20231211,171200,13973765,4545,4545,4545,4545,0
20231211,171100,13973765,4545,4545,4545,4545,0
20231211,171000,13973765,4545,4545,4545,4545,0
20231211,170900,13973765,4545,4545,4545,4545,0
20231211,170800,13973765,4545,4545,4545,4545,0
20231211,170700,13973765,4545,4545,4545,4545,0
20231211,170600,13973765,4545,4545,4545,4545,0
20231211,170500,13973765,4545,4545,4545,4545,0
20231211,170400,13973765,4545,4545,4545,4545,0
20231211,170300,13973765,4545,4545,4545,4545,0
20231211,170200,13973765,4545,4545,4545,4545,0
20231211,170100,13973765,4545,4545,4545,4545,0
20231211,170000,13973765,4545,4545,4545,4545,0
20231211,165900,13973765,4545,4545,4545,4545,0
20231211,165800,13973765,4545,4545,4545,4545,0
20231211,165700,13973765,4545,4545,4545,4545,0
20231211,165600,13973765,4545,4545,4545,4545,0
20231211,165500,13973765,4545,4545,4545,4545,0
20231211,165400,13973765,4545,4545,4545,4545,0
20231211,165300,13973765,4545,4545,4545,4545,0
20231211,165200,13973765,4545,4545,4545,4545,0
20231211,165100,13973765,4545,4545,4545,4545,0
20231211,165000,13973765,4545,4545,4545,4545,0
20231211,164900,13973765,4545,4545,4545,4545,74
20231211,164800,13973765,4545,4545,4545,4545,0
20231211,164700,13973765,4545,4545,4545,4545,0
20231211,164600,13973765,4545,4545,4545,4545,0
20231211,164500,13973765,4545,4545,4545,4545,0
20231211,164400,13973765,4545,4545,4545,4545,0
20231211,164300,13973765,4545,4545,4545,4545,0
20231211,164200,13973765,4545,4545,4545,4545,0
20231211,164100,13973765,4545,4545,4545,4545,0
20231211,164000,13973765,4545,4545,4545,4545,0
20231211,163900,13973765,4545,4545,4545,4545,0
20231211,163800,13973765,4545,4545,4545,4545,0
20231211,163700,13973765,4545,4545,4545,4545,0
20231211,163600,13973765,4545,4545,4545,4545,0
20231211,163500,13973765,4545,4545,4545,4545,0
20231211,163400,13973765,4545,4545,4545,4545,0
20231211,163300,13973765,4545,4545,4545,4545,0
20231211,163200,13973765,4545,4545,4545,4545,0
20231211,163100,13973765,4545,4545,4545,4545,0
20231211,163000,13973765,4545,4545,4545,4545,0
20231211,162900,13973765,4545,4545,4545,4545,0
20231211,162800,13973765,4545,4545,4545,4545,0
20231211,162700,13973765,4545,4545,4545,4545,0
20231211,162600,13973765,4545,4545,4545,4545,0
20231211,162500,13973765,4545,4545,4545,4545,0
20231211,162400,13973765,4545,4545,4545,4545,0
20231211,162300,13973765,4545,4545,4545,4545,0
20231211,162200,13973765,4545,4545,4545,4545,0
20231211,162100,13973765,4545,4545,4545,4545,0
20231211,162000,13973765,4545,4545,4545,4545,0
20231211,161900,13973765,4545,4545,4545,4545,74
20231211,161800,13973765,4545,4545,4545,4545,0
20231211,161700,13973765,4545,4545,4545,4545,0
20231211,161600,13973765,4545,4545,4545,4545,0
20231211,161500,13973765,4545,4545,4545,4545,0
20231211,161400,13973765,4545,4545,4545,4545,0
20231211,161300,13973765,4545,4545,4545,4545,0
20231211,161200,13973765,4545,4545,4545,4545,0
20231211,161100,13973765,4545,4545,4545,4545,0
20231211,161000,13973765,4545,4545,4545,4545,0
20231211,160900,13973765,4545,4545,4545,4545,0
20231211,160800,13973765,4545,4545,4545,4545,0
20231211,160700,13973765,4545,4545,4545,4545,0
20231211,160600,13973765,4545,4545,4545,4545,0
20231211,160500,13973765,4545,4545,4545,4545,0
20231211,160400,13973765,4545,4545,4545,4545,0
20231211,160300,13973765,4545,4545,4545,4545,0
20231211,160200,13973765,4545,4545,4545,4545,0
20231211,160100,13973765,4545,4545,4545,4545,0
20231211,160000,13973765,4545,4545,4545,4545,0
20231211,155900,13973765,4545,4545,4545,4545,0
20231211,155800,13973765,4545,4545,4545,4545,0
20231211,155700,13973765,4545,4545,4545,4545,0
20231211,155600,13973765,4545,4545,4545,4545,0
20231211,155500,13973765,4545,4545,4545,4545,0
20231211,155400,13973765,4545,4545,4545,4545,0
20231211,155300,13973765,4545,4545,4545,4545,0
20231211,155200,13973765,4545,4545,4545,4545,0
20231211,155100,13973765,4545,4545,4545,4545,0
20231211,155000,13973765,4545,4545,4545,4545,0
20231211,154900,13973765,4545,4545,4545,4545,74
20231211,154800,13973765,4545,4545,4545,4545,0
20231211,154700,13973765,4545,4545,4545,4545,0
20231211,154600,13973765,4545,4545,4545,4545,0
20231211,154500,13973765,4545,4545,4545,4545,0
20231211,154400,13973765,4545,4545,4545,4545,0
20231211,154300,13973765,4545,4545,4545,4545,0
20231211,154200,13973765,4545,4545,4545,4545,0
20231211,154100,13973765,4545,4545,4545,4545,0
20231211,154000,13973765,4545,4545,4545,4545,0
20231211,153900,13973765,4545,4545,4545,4545,0
20231211,153800,13973765,4545,4545,4545,4545,0
20231211,153700,13973765,4545,4545,4545,4545,0
20231211,153600,13973765,4545,4545,4545,4545,0
20231211,153500,13973765,4545,4545,4545,4545,0
20231211,153400,13973765,4545,4545,4545,4545,0
20231211,153300,13973765,4545,4545,4545,4545,0
20231211,153200,13973765,4545,4545,4545,4545,0
20231211,153100,13973765,4545,4545,4545,4545,0
20231211,153000,13973765,4545,4545,4545,4545,74
20231211,152900,13637435,4550,4550,4550,4550,0
20231211,152800,13637435,4550,4550,4550,4550,0
20231211,152700,13637435,4550,4550,4550,4550,0
20231211,152600,13637435,4550,4550,4550,4550,0
20231211,152500,13637435,4550,4550,4550,4550,0
20231211,152400,13637435,4550,4550,4550,4550,0
20231211,152300,13637435,4550,4550,4550,4550,0
20231211,152200,13637435,4550,4550,4550,4550,0
20231211,152100,13637435,4550,4550,4550,4550,0
20231211,152000,13637435,4550,4550,4550,4550,0
20231211,151900,13637435,4550,4550,4550,4550,0
20231211,151800,13637435,4550,4550,4550,4550,0
20231211,151700,13637435,4550,4550,4550,4550,0
20231211,151600,13637435,4550,4550,4550,4550,0
20231211,151500,13637435,4550,4550,4550,4550,50
20231211,151400,13409935,4555,4555,4555,4555,0
20231211,151300,13409935,4555,4555,4555,4555,0
20231211,151200,13409935,4555,4555,4555,4555,0
20231211,151100,13409935,4555,4555,4555,4555,0
20231211,151000,13409935,4555,4555,4555,4555,0
20231211,150900,13409935,4555,4555,4555,4555,0
20231211,150800,13409935,4555,4555,4555,4555,0
20231211,150700,13409935,4555,4555,4555,4555,0
20231211,150600,13409935,4555,4555,4555,4555,0
20231211,150500,13409935,4555,4555,4555,4555,0
20231211,150400,13409935,4555,4555,4555,4555,0
20231211,150300,13409935,4555,4555,4555,4555,0
20231211,150200,13409935,4555,4555,4555,4555,0
20231211,150100,13409935,4555,4555,4555,4555,0
20231211,150000,13409935,4555,4555,4555,4555,0
20231211,145900,13409935,4555,4555,4555,4555,0
20231211,145800,13409935,4555,4555,4555,4555,0
20231211,145700,13409935,4555,4555,4555,4555,0
20231211,145600,13409935,4555,4555,4555,4555,0
20231211,145500,13409935,4555,4555,4555,4555,0
20231211,145400,13409935,4555,4555,4555,4555,0
20231211,145300,13409935,4555,4555,4555,4555,0
20231211,145200,13409935,4555,4555,4555,4555,0
20231211,145100,13409935,4555,4555,4555,4555,0
20231211,145000,13409935,4555,4555,4555,4555,0
20231211,144900,13409935,4555,4555,4555,4555,0
20231211,144800,13409935,4555,4555,4555,4555,0
20231211,144700,13409935,4555,4555,4555,4555,0
20231211,144600,13409935,4555,4555,4555,4555,0
20231211,144500,13409935,4555,4555,4555,4555,0
20231211,144400,13409935,4555,4555,4555,4555,0
20231211,144300,13409935,4555,4555,4555,4555,0
20231211,144200,13409935,4555,4555,4555,4555,0
20231211,144100,13409935,4555,4555,4555,4555,0
20231211,144000,13409935,4555,4555,4555,4555,0
20231211,143900,13409935,4555,4555,4555,4555,0
20231211,143800,13409935,4555,4555,4555,4555,0
20231211,143700,13409935,4555,4555,4555,4555,0
20231211,143600,13409935,4555,4555,4555,4555,0
20231211,143500,13409935,4555,4555,4555,4555,0
20231211,143400,13409935,4555,4555,4555,4555,0
20231211,143300,13409935,4555,4555,4555,4555,0
20231211,143200,13409935,4555,4555,4555,4555,0
20231211,143100,13409935,4555,4555,4555,4555,0
20231211,143000,13409935,4555,4555,4555,4555,0
20231211,142900,13409935,4555,4555,4555,4555,0
20231211,142800,13409935,4555,4555,4555,4555,0
20231211,142700,13409935,4555,4555,4555,4555,0
20231211,142600,13409935,4555,4555,4555,4555,0
20231211,142500,13409935,4555,4555,4555,4555,0
20231211,142400,13409935,4555,4555,4555,4555,0
20231211,142300,13409935,4555,4555,4555,4555,0
20231211,142200,13409935,4555,4555,4555,4555,0
20231211,142100,13409935,4555,4555,4555,4555,0
20231211,142000,13409935,4555,4555,4555,4555,0
20231211,141900,13409935,4555,4555,4555,4555,0
20231211,141800,13409935,4555,4555,4555,4555,0
20231211,141700,13409935,4555,4555,4555,4555,0
20231211,141600,13409935,4555,4555,4555,4555,0
20231211,141500,13409935,4555,4555,4555,4555,0
20231211,141400,13409935,4555,4555,4555,4555,0
20231211,141300,13409935,4555,4555,4555,4555,0
20231211,141200,13409935,4555,4555,4555,4555,0
20231211,141100,13409935,4555,4555,4555,4555,0
20231211,141000,13409935,4555,4555,4555,4555,0
20231211,140900,13409935,4555,4555,4555,4555,0
20231211,140800,13409935,4555,4555,4555,4555,0
20231211,140700,13409935,4555,4555,4555,4555,0
20231211,140600,13409935,4555,4555,4555,4555,0
20231211,140500,13409935,4555,4555,4555,4555,0
20231211,140400,13409935,4555,4555,4555,4555,0
20231211,140300,13409935,4555,4555,4555,4555,0
20231211,140200,13409935,4555,4555,4555,4555,100
20231211,140100,12954435,4550,4550,4550,4550,10
20231211,140000,12908935,4450,4450,4450,4450,0
20231211,135900,12908935,4450,4450,4450,4450,0
20231211,135800,12908935,4450,4450,4450,4450,0
20231211,135700,12908935,4450,4450,4450,4450,0
20231211,135600,12908935,4450,4450,4450,4450,0
20231211,135500,12908935,4450,4450,4450,4450,0
20231211,135400,12908935,4450,4450,4450,4450,0
20231211,135300,12908935,4450,4450,4450,4450,0
20231211,135200,12908935,4450,4450,4450,4450,0
20231211,135100,12908935,4450,4450,4450,4450,0
20231211,135000,12908935,4450,4450,4450,4450,0
20231211,134900,12908935,4450,4450,4450,4450,26
20231211,134800,12793235,4450,4450,4450,4450,0
20231211,134700,12793235,4450,4450,4450,4450,0
20231211,134600,12793235,4450,4450,4450,4450,0
20231211,134500,12793235,4450,4450,4450,4450,0
20231211,134400,12793235,4450,4450,4450,4450,0
20231211,134300,12793235,4450,4450,4450,4450,0
20231211,134200,12793235,4450,4450,4450,4450,0
20231211,134100,12793235,4450,4450,4450,4450,0
20231211,134000,12793235,4450,4450,4450,4450,0
20231211,133900,12793235,4450,4450,4450,4450,0
20231211,133800,12793235,4450,4450,4450,4450,0
20231211,133700,12793235,4450,4450,4450,4450,0
20231211,133600,12793235,4450,4450,4450,4450,0
20231211,133500,12793235,4450,4450,4450,4450,0
20231211,133400,12793235,4450,4450,4450,4450,0
20231211,133300,12793235,4450,4450,4450,4450,0
20231211,133200,12793235,4450,4450,4450,4450,0
20231211,133100,12793235,4450,4450,4450,4450,0
20231211,133000,12793235,4450,4450,4450,4450,0
20231211,132900,12793235,4450,4450,4450,4450,0
20231211,132800,12793235,4450,4450,4450,4450,0
20231211,132700,12793235,4450,4450,4450,4450,0
20231211,132600,12793235,4450,4450,4450,4450,0
20231211,132500,12793235,4450,4450,4450,4450,0
20231211,132400,12793235,4450,4450,4450,4450,0
20231211,132300,12793235,4450,4450,4450,4450,0
20231211,132200,12793235,4450,4450,4450,4450,0
20231211,132100,12793235,4450,4450,4450,4450,0
20231211,132000,12793235,4450,4450,4450,4450,0
20231211,131900,12793235,4450,4450,4450,4450,0
20231211,131800,12793235,4450,4450,4450,4450,0
20231211,131700,12793235,4450,4455,4455,4450,170
20231211,131600,12036485,4460,4460,4460,4460,10
20231211,131500,11991885,4500,4500,4500,4500,0
20231211,131400,11991885,4500,4500,4500,4500,0
20231211,131300,11991885,4500,4500,4500,4500,40
20231211,131200,11811885,4505,4510,4510,4505,51
20231211,131100,11582125,4510,4510,4510,4510,249
20231211,131000,10459135,4550,4550,4550,4550,0
20231211,130900,10459135,4550,4550,4550,4550,0
20231211,130800,10459135,4550,4550,4550,4550,0
20231211,130700,10459135,4550,4550,4550,4550,0
20231211,130600,10459135,4550,4550,4550,4550,0
20231211,130500,10459135,4550,4550,4550,4550,0
20231211,130400,10459135,4550,4550,4550,4550,0
20231211,130300,10459135,4550,4550,4550,4550,0
20231211,130200,10459135,4550,4550,4550,4550,0
20231211,130100,10459135,4550,4550,4550,4550,0
20231211,130000,10459135,4550,4550,4550,4550,0
20231211,125900,10459135,4550,4550,4550,4550,0
20231211,125800,10459135,4550,4550,4550,4550,0
20231211,125700,10459135,4550,4550,4550,4550,0
20231211,125600,10459135,4550,4550,4550,4550,0
20231211,125500,10459135,4550,4550,4550,4550,190
20231211,125400,9594635,4550,4550,4550,4550,0
20231211,125300,9594635,4550,4550,4550,4550,0
20231211,125200,9594635,4550,4550,4550,4550,0
20231211,125100,9594635,4550,4550,4550,4550,0
20231211,125000,9594635,4550,4550,4550,4550,0
20231211,124900,9594635,4550,4550,4550,4550,0
20231211,124800,9594635,4550,4550,4550,4550,0
20231211,124700,9594635,4550,4550,4550,4550,0
20231211,124600,9594635,4550,4550,4550,4550,0
20231211,124500,9594635,4550,4550,4550,4550,0
20231211,124400,9594635,4550,4550,4550,4550,0
20231211,124300,9594635,4550,4550,4550,4550,0
20231211,124200,9594635,4550,4550,4550,4550,0
20231211,124100,9594635,4550,4550,4550,4550,0
20231211,124000,9594635,4550,4550,4550,4550,0
20231211,123900,9594635,4550,4550,4550,4550,0
20231211,123800,9594635,4550,4550,4550,4550,0
20231211,123700,9594635,4550,4550,4550,4550,0
20231211,123600,9594635,4550,4550,4550,4550,0
20231211,123500,9594635,4550,4550,4550,4550,0
20231211,123400,9594635,4550,4550,4550,4550,0
20231211,123300,9594635,4550,4550,4550,4550,0
20231211,123200,9594635,4550,4550,4550,4550,0
20231211,123100,9594635,4550,4550,4550,4550,0
20231211,123000,9594635,4550,4550,4550,4550,0
20231211,122900,9594635,4550,4550,4550,4550,0
20231211,122800,9594635,4550,4550,4550,4550,0
20231211,122700,9594635,4550,4550,4550,4550,0
20231211,122600,9594635,4550,4550,4550,4550,0
20231211,122500,9594635,4550,4550,4550,4550,0
20231211,122400,9594635,4550,4550,4550,4550,0
20231211,122300,9594635,4550,4550,4550,4550,0
20231211,122200,9594635,4550,4550,4550,4550,0
20231211,122100,9594635,4550,4550,4550,4550,0
20231211,122000,9594635,4550,4550,4550,4550,0
20231211,121900,9594635,4550,4550,4550,4550,0
20231211,121800,9594635,4550,4550,4550,4550,0
20231211,121700,9594635,4550,4550,4550,4550,0
20231211,121600,9594635,4550,4550,4550,4550,0
20231211,121500,9594635,4550,4550,4550,4550,0
20231211,121400,9594635,4550,4550,4550,4550,0
20231211,121300,9594635,4550,4550,4550,4550,0
20231211,121200,9594635,4550,4550,4550,4550,0
20231211,121100,9594635,4550,4550,4550,4550,0
20231211,121000,9594635,4550,4550,4550,4550,0
20231211,120900,9594635,4550,4550,4550,4550,0
20231211,120800,9594635,4550,4550,4550,4550,0
20231211,120700,9594635,4550,4550,4550,4550,0
20231211,120600,9594635,4550,4550,4550,4550,0
20231211,120500,9594635,4550,4550,4550,4550,0
20231211,120400,9594635,4550,4550,4550,4550,0
20231211,120300,9594635,4550,4550,4550,4550,0
20231211,120200,9594635,4550,4550,4550,4550,0
20231211,120100,9594635,4550,4550,4550,4550,0
20231211,120000,9594635,4550,4550,4550,4550,0
20231211,115900,9594635,4550,4550,4550,4550,0
20231211,115800,9594635,4550,4550,4550,4550,0
20231211,115700,9594635,4550,4550,4550,4550,0
20231211,115600,9594635,4550,4550,4550,4550,0
20231211,115500,9594635,4550,4550,4550,4550,0
20231211,115400,9594635,4550,4550,4550,4550,0
20231211,115300,9594635,4550,4550,4550,4550,0
20231211,115200,9594635,4550,4550,4550,4550,0
20231211,115100,9594635,4550,4550,4550,4550,0
20231211,115000,9594635,4550,4550,4550,4550,0
20231211,114900,9594635,4550,4550,4550,4550,0
20231211,114800,9594635,4550,4550,4550,4550,0
20231211,114700,9594635,4550,4550,4550,4550,0
20231211,114600,9594635,4550,4550,4550,4550,0
20231211,114500,9594635,4550,4550,4550,4550,0
20231211,114400,9594635,4550,4550,4550,4550,0
20231211,114300,9594635,4550,4550,4550,4550,0
20231211,114200,9594635,4550,4550,4550,4550,0
20231211,114100,9594635,4550,4550,4550,4550,0
20231211,114000,9594635,4550,4550,4550,4550,0
20231211,113900,9594635,4550,4550,4550,4550,0
20231211,113800,9594635,4550,4550,4550,4550,0
20231211,113700,9594635,4550,4550,4550,4550,0
20231211,113600,9594635,4550,4550,4550,4550,0
20231211,113500,9594635,4550,4550,4550,4550,25
20231211,113400,9480885,4550,4550,4550,4550,75
20231211,113300,9139635,4550,4550,4550,4550,200
20231211,113200,8229635,4550,4550,4550,4550,200
20231211,113100,7319635,4550,4550,4550,4550,0
20231211,113000,7319635,4550,4550,4550,4550,200
20231211,112900,6409635,4550,4550,4550,4550,100
20231211,112800,5954635,4550,4550,4550,4550,0
20231211,112700,5954635,4550,4550,4550,4550,0
20231211,112600,5954635,4550,4550,4550,4550,0
20231211,112500,5954635,4550,4550,4550,4550,0
20231211,112400,5954635,4550,4550,4550,4550,0
20231211,112300,5954635,4550,4550,4550,4550,0
20231211,112200,5954635,4550,4550,4550,4550,0
20231211,112100,5954635,4550,4550,4550,4550,0
20231211,112000,5954635,4550,4550,4550,4550,0
20231211,111900,5954635,4550,4550,4550,4550,0
20231211,111800,5954635,4550,4550,4550,4550,0
20231211,111700,5954635,4550,4550,4550,4550,0
20231211,111600,5954635,4550,4550,4550,4550,0
20231211,111500,5954635,4550,4550,4550,4550,54
20231211,111400,5708935,4550,4550,4550,4550,241
20231211,111300,4612385,4550,4550,4550,4550,0
20231211,111200,4612385,4550,4550,4550,4550,0
20231211,111100,4612385,4550,4550,4550,4550,0
20231211,111000,4612385,4550,4550,4550,4550,0
20231211,110900,4612385,4550,4550,4550,4550,0
20231211,110800,4612385,4550,4550,4550,4550,0
20231211,110700,4612385,4550,4550,4550,4550,0
20231211,110600,4612385,4550,4550,4550,4550,0
20231211,110500,4612385,4550,4550,4550,4550,0
20231211,110400,4612385,4550,4550,4550,4550,0
20231211,110300,4612385,4550,4550,4550,4550,0
20231211,110200,4612385,4550,4550,4550,4550,0
20231211,110100,4612385,4550,4550,4550,4550,0
20231211,110000,4612385,4550,4550,4550,4550,0
20231211,105900,4612385,4550,4550,4550,4550,0
20231211,105800,4612385,4550,4550,4550,4550,0
20231211,105700,4612385,4550,4550,4550,4550,0
20231211,105600,4612385,4550,4550,4550,4550,0
20231211,105500,4612385,4550,4550,4550,4550,0
20231211,105400,4612385,4550,4550,4550,4550,0
20231211,105300,4612385,4550,4550,4550,4550,0
20231211,105200,4612385,4550,4550,4550,4550,0
20231211,105100,4612385,4550,4550,4550,4550,0
20231211,105000,4612385,4550,4550,4550,4550,0
20231211,104900,4612385,4550,4550,4550,4550,0
20231211,104800,4612385,4550,4550,4550,4550,0
20231211,104700,4612385,4550,4550,4550,4550,0
20231211,104600,4612385,4550,4550,4550,4550,0
20231211,104500,4612385,4550,4550,4550,4550,0
20231211,104400,4612385,4550,4550,4550,4550,0
20231211,104300,4612385,4550,4550,4550,4550,0
20231211,104200,4612385,4550,4550,4550,4550,0
20231211,104100,4612385,4550,4550,4550,4550,5
20231211,104000,4589635,4550,4550,4550,4550,0
20231211,103900,4589635,4550,4550,4550,4550,0
20231211,103800,4589635,4550,4550,4550,4550,100
20231211,103700,4134635,4600,4600,4600,4600,100
20231211,103600,3674635,4600,4600,4600,4600,0
20231211,103500,3674635,4600,4600,4600,4600,0
20231211,103400,3674635,4600,4600,4600,4600,0
20231211,103300,3674635,4600,4600,4600,4600,100
20231211,103200,3214635,4515,4515,4515,4515,300
20231211,103100,1860135,4515,4515,4515,4515,0
20231211,103000,1860135,4515,4515,4515,4515,0
20231211,102900,1860135,4515,4515,4515,4515,200
20231211,102800,957135,4515,4520,4520,4515,100
20231211,102700,505385,4515,4515,4515,4515,0
20231211,102600,505385,4515,4515,4515,4515,0
20231211,102500,505385,4515,4590,4590,4515,100
20231211,102400,50885,4570,4610,4610,4570,10
20231211,102300,4985,4985,4985,4985,4985,0
20231211,102200,4985,4985,4985,4985,4985,0
20231211,102100,4985,4985,4985,4985,4985,0
20231211,102000,4985,4985,4985,4985,4985,0
20231211,101900,4985,4985,4985,4985,4985,0
20231211,101800,4985,4985,4985,4985,4985,0
20231211,101700,4985,4985,4985,4985,4985,0
20231211,101600,4985,4985,4985,4985,4985,0
20231211,101500,4985,4985,4985,4985,4985,0
20231211,101400,4985,4985,4985,4985,4985,0
20231211,101300,4985,4985,4985,4985,4985,0
20231211,101200,4985,4985,4985,4985,4985,0
20231211,101100,4985,4985,4985,4985,4985,0
20231211,101000,4985,4985,4985,4985,4985,0
20231211,100900,4985,4985,4985,4985,4985,0
20231211,100800,4985,4985,4985,4985,4985,0
20231211,100700,4985,4985,4985,4985,4985,0
20231211,100600,4985,4985,4985,4985,4985,0
20231211,100500,4985,4985,4985,4985,4985,0
20231211,100400,4985,4985,4985,4985,4985,0
20231211,100300,4985,4985,4985,4985,4985,0
20231211,100200,4985,4985,4985,4985,4985,0
20231211,100100,4985,4985,4985,4985,4985,0
20231211,100000,4985,4985,4985,4985,4985,0
20231211,095900,4985,4985,4985,4985,4985,0
20231211,095800,4985,4985,4985,4985,4985,0
20231211,095700,4985,4985,4985,4985,4985,0
20231211,095600,4985,4985,4985,4985,4985,0
20231211,095500,4985,4985,4985,4985,4985,0
20231211,095400,4985,4985,4985,4985,4985,0
20231211,095300,4985,4985,4985,4985,4985,0
20231211,095200,4985,4985,4985,4985,4985,0
20231211,095100,4985,4985,4985,4985,4985,0
20231211,095000,4985,4985,4985,4985,4985,0
20231211,094900,4985,4985,4985,4985,4985,0
20231211,094800,4985,4985,4985,4985,4985,0
20231211,094700,4985,4985,4985,4985,4985,0
20231211,094600,4985,4985,4985,4985,4985,0
20231211,094500,4985,4985,4985,4985,4985,0
20231211,094400,4985,4985,4985,4985,4985,0
20231211,094300,4985,4985,4985,4985,4985,0
20231211,094200,4985,4985,4985,4985,4985,0
20231211,094100,4985,4985,4985,4985,4985,0
20231211,094000,4985,4985,4985,4985,4985,0
20231211,093900,4985,4985,4985,4985,4985,0
20231211,093800,4985,4985,4985,4985,4985,0
20231211,093700,4985,4985,4985,4985,4985,0
20231211,093600,4985,4985,4985,4985,4985,0
20231211,093500,4985,4985,4985,4985,4985,0
20231211,093400,4985,4985,4985,4985,4985,0
20231211,093300,4985,4985,4985,4985,4985,0
20231211,093200,4985,4985,4985,4985,4985,0
20231211,093100,4985,4985,4985,4985,4985,0
20231211,093000,4985,4985,4985,4985,4985,0
20231211,092900,4985,4985,4985,4985,4985,0
20231211,092800,4985,4985,4985,4985,4985,0
20231211,092700,4985,4985,4985,4985,4985,0
20231211,092600,4985,4985,4985,4985,4985,0
20231211,092500,4985,4985,4985,4985,4985,0
20231211,092400,4985,4985,4985,4985,4985,0
20231211,092300,4985,4985,4985,4985,4985,0
20231211,092200,4985,4985,4985,4985,4985,0
20231211,092100,4985,4985,4985,4985,4985,0
20231211,092000,4985,4985,4985,4985,4985,0
20231211,091900,4985,4985,4985,4985,4985,0
20231211,091800,4985,4985,4985,4985,4985,0
20231211,091700,4985,4985,4985,4985,4985,0
20231211,091600,4985,4985,4985,4985,4985,0
20231211,091500,4985,4985,4985,4985,4985,0
20231211,091400,4985,4985,4985,4985,4985,0
20231211,091300,4985,4985,4985,4985,4985,0
20231211,091200,4985,4985,4985,4985,4985,0
20231211,091100,4985,4985,4985,4985,4985,0
20231211,091000,4985,4985,4985,4985,4985,0
20231211,090900,4985,4985,4985,4985,4985,0
20231211,090800,4985,4985,4985,4985,4985,1
20231211,090700,0,4690,4690,4690,4690,0
20231211,090600,0,4690,4690,4690,4690,0
20231211,090500,0,4690,4690,4690,4690,0
20231211,090400,0,4690,4690,4690,4690,0
20231211,090300,0,4690,4690,4690,4690,0
20231211,090200,0,4690,4690,4690,4690,0
20231211,090100,0,4690,4690,4690,4690,0
20231211,090000,0,4690,4690,4690,4690,0