KissMeData/257990/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204300,4594065,4565,4565,4565,4565,500
20231227,204200,4594065,4565,4565,4565,4565,0
20231227,204100,4594065,4565,4565,4565,4565,0
20231227,204000,4594065,4565,4565,4565,4565,0
20231227,203900,4594065,4565,4565,4565,4565,0
20231227,203800,4594065,4565,4565,4565,4565,0
20231227,203700,4594065,4565,4565,4565,4565,0
20231227,203600,4594065,4565,4565,4565,4565,0
20231227,203500,4594065,4565,4565,4565,4565,0
20231227,203400,4594065,4565,4565,4565,4565,0
20231227,203300,4594065,4565,4565,4565,4565,0
20231227,203200,4594065,4565,4565,4565,4565,0
20231227,203100,4594065,4565,4565,4565,4565,0
20231227,203000,4594065,4565,4565,4565,4565,0
20231227,202900,4594065,4565,4565,4565,4565,0
20231227,202800,4594065,4565,4565,4565,4565,0
20231227,202700,4594065,4565,4565,4565,4565,0
20231227,202600,4594065,4565,4565,4565,4565,0
20231227,202500,4594065,4565,4565,4565,4565,0
20231227,202400,4594065,4565,4565,4565,4565,0
20231227,202300,4594065,4565,4565,4565,4565,0
20231227,202200,4594065,4565,4565,4565,4565,0
20231227,202100,4594065,4565,4565,4565,4565,0
20231227,202000,4594065,4565,4565,4565,4565,0
20231227,201900,4594065,4565,4565,4565,4565,0
20231227,201800,4594065,4565,4565,4565,4565,0
20231227,201700,4594065,4565,4565,4565,4565,0
20231227,201600,4594065,4565,4565,4565,4565,0
20231227,201500,4594065,4565,4565,4565,4565,0
20231227,201400,4594065,4565,4565,4565,4565,0
20231227,201300,4594065,4565,4565,4565,4565,500
20231227,201200,4594065,4565,4565,4565,4565,0
20231227,201100,4594065,4565,4565,4565,4565,0
20231227,201000,4594065,4565,4565,4565,4565,0
20231227,200900,4594065,4565,4565,4565,4565,0
20231227,200800,4594065,4565,4565,4565,4565,0
20231227,200700,4594065,4565,4565,4565,4565,0
20231227,200600,4594065,4565,4565,4565,4565,0
20231227,200500,4594065,4565,4565,4565,4565,0
20231227,200400,4594065,4565,4565,4565,4565,0
20231227,200300,4594065,4565,4565,4565,4565,0
20231227,200200,4594065,4565,4565,4565,4565,0
20231227,200100,4594065,4565,4565,4565,4565,0
20231227,200000,4594065,4565,4565,4565,4565,0
20231227,195900,4594065,4565,4565,4565,4565,0
20231227,195800,4594065,4565,4565,4565,4565,0
20231227,195700,4594065,4565,4565,4565,4565,0
20231227,195600,4594065,4565,4565,4565,4565,0
20231227,195500,4594065,4565,4565,4565,4565,0
20231227,195400,4594065,4565,4565,4565,4565,0
20231227,195300,4594065,4565,4565,4565,4565,0
20231227,195200,4594065,4565,4565,4565,4565,0
20231227,195100,4594065,4565,4565,4565,4565,0
20231227,195000,4594065,4565,4565,4565,4565,0
20231227,194900,4594065,4565,4565,4565,4565,0
20231227,194800,4594065,4565,4565,4565,4565,0
20231227,194700,4594065,4565,4565,4565,4565,0
20231227,194600,4594065,4565,4565,4565,4565,0
20231227,194500,4594065,4565,4565,4565,4565,0
20231227,194400,4594065,4565,4565,4565,4565,0
20231227,194300,4594065,4565,4565,4565,4565,500
20231227,194200,4594065,4565,4565,4565,4565,0
20231227,194100,4594065,4565,4565,4565,4565,0
20231227,194000,4594065,4565,4565,4565,4565,0
20231227,193900,4594065,4565,4565,4565,4565,0
20231227,193800,4594065,4565,4565,4565,4565,0
20231227,193700,4594065,4565,4565,4565,4565,0
20231227,193600,4594065,4565,4565,4565,4565,0
20231227,193500,4594065,4565,4565,4565,4565,0
20231227,193400,4594065,4565,4565,4565,4565,0
20231227,193300,4594065,4565,4565,4565,4565,0
20231227,193200,4594065,4565,4565,4565,4565,0
20231227,193100,4594065,4565,4565,4565,4565,0
20231227,193000,4594065,4565,4565,4565,4565,0
20231227,192900,4594065,4565,4565,4565,4565,0
20231227,192800,4594065,4565,4565,4565,4565,0
20231227,192700,4594065,4565,4565,4565,4565,0
20231227,192600,4594065,4565,4565,4565,4565,0
20231227,192500,4594065,4565,4565,4565,4565,0
20231227,192400,4594065,4565,4565,4565,4565,0
20231227,192300,4594065,4565,4565,4565,4565,0
20231227,192200,4594065,4565,4565,4565,4565,0
20231227,192100,4594065,4565,4565,4565,4565,0
20231227,192000,4594065,4565,4565,4565,4565,0
20231227,191900,4594065,4565,4565,4565,4565,0
20231227,191800,4594065,4565,4565,4565,4565,0
20231227,191700,4594065,4565,4565,4565,4565,0
20231227,191600,4594065,4565,4565,4565,4565,0
20231227,191500,4594065,4565,4565,4565,4565,0
20231227,191400,4594065,4565,4565,4565,4565,0
20231227,191300,4594065,4565,4565,4565,4565,500
20231227,191200,4594065,4565,4565,4565,4565,0
20231227,191100,4594065,4565,4565,4565,4565,0
20231227,191000,4594065,4565,4565,4565,4565,0
20231227,190900,4594065,4565,4565,4565,4565,0
20231227,190800,4594065,4565,4565,4565,4565,0
20231227,190700,4594065,4565,4565,4565,4565,0
20231227,190600,4594065,4565,4565,4565,4565,0
20231227,190500,4594065,4565,4565,4565,4565,0
20231227,190400,4594065,4565,4565,4565,4565,0
20231227,190300,4594065,4565,4565,4565,4565,0
20231227,190200,4594065,4565,4565,4565,4565,0
20231227,190100,4594065,4565,4565,4565,4565,0
20231227,190000,4594065,4565,4565,4565,4565,0
20231227,185900,4594065,4565,4565,4565,4565,0
20231227,185800,4594065,4565,4565,4565,4565,0
20231227,185700,4594065,4565,4565,4565,4565,0
20231227,185600,4594065,4565,4565,4565,4565,0
20231227,185500,4594065,4565,4565,4565,4565,0
20231227,185400,4594065,4565,4565,4565,4565,0
20231227,185300,4594065,4565,4565,4565,4565,0
20231227,185200,4594065,4565,4565,4565,4565,0
20231227,185100,4594065,4565,4565,4565,4565,0
20231227,185000,4594065,4565,4565,4565,4565,0
20231227,184900,4594065,4565,4565,4565,4565,0
20231227,184800,4594065,4565,4565,4565,4565,0
20231227,184700,4594065,4565,4565,4565,4565,0
20231227,184600,4594065,4565,4565,4565,4565,0
20231227,184500,4594065,4565,4565,4565,4565,0
20231227,184400,4594065,4565,4565,4565,4565,0
20231227,184300,4594065,4565,4565,4565,4565,500
20231227,184200,4594065,4565,4565,4565,4565,0
20231227,184100,4594065,4565,4565,4565,4565,0
20231227,184000,4594065,4565,4565,4565,4565,0
20231227,183900,4594065,4565,4565,4565,4565,0
20231227,183800,4594065,4565,4565,4565,4565,0
20231227,183700,4594065,4565,4565,4565,4565,0
20231227,183600,4594065,4565,4565,4565,4565,0
20231227,183500,4594065,4565,4565,4565,4565,0
20231227,183400,4594065,4565,4565,4565,4565,0
20231227,183300,4594065,4565,4565,4565,4565,0
20231227,183200,4594065,4565,4565,4565,4565,0
20231227,183100,4594065,4565,4565,4565,4565,0
20231227,183000,4594065,4565,4565,4565,4565,0
20231227,182900,4594065,4565,4565,4565,4565,0
20231227,182800,4594065,4565,4565,4565,4565,0
20231227,182700,4594065,4565,4565,4565,4565,0
20231227,182600,4594065,4565,4565,4565,4565,0
20231227,182500,4594065,4565,4565,4565,4565,0
20231227,182400,4594065,4565,4565,4565,4565,0
20231227,182300,4594065,4565,4565,4565,4565,0
20231227,182200,4594065,4565,4565,4565,4565,0
20231227,182100,4594065,4565,4565,4565,4565,0
20231227,182000,4594065,4565,4565,4565,4565,0
20231227,181900,4594065,4565,4565,4565,4565,0
20231227,181800,4594065,4565,4565,4565,4565,0
20231227,181700,4594065,4565,4565,4565,4565,0
20231227,181600,4594065,4565,4565,4565,4565,0
20231227,181500,4594065,4565,4565,4565,4565,0
20231227,181400,4594065,4565,4565,4565,4565,0
20231227,181300,4594065,4565,4565,4565,4565,500
20231227,181200,4594065,4565,4565,4565,4565,0
20231227,181100,4594065,4565,4565,4565,4565,0
20231227,181000,4594065,4565,4565,4565,4565,0
20231227,180900,4594065,4565,4565,4565,4565,0
20231227,180800,4594065,4565,4565,4565,4565,0
20231227,180700,4594065,4565,4565,4565,4565,0
20231227,180600,4594065,4565,4565,4565,4565,0
20231227,180500,4594065,4565,4565,4565,4565,0
20231227,180400,4594065,4565,4565,4565,4565,0
20231227,180300,4594065,4565,4565,4565,4565,0
20231227,180200,4594065,4565,4565,4565,4565,0
20231227,180100,4594065,4565,4565,4565,4565,0
20231227,180000,4594065,4565,4565,4565,4565,0
20231227,175900,4594065,4565,4565,4565,4565,0
20231227,175800,4594065,4565,4565,4565,4565,0
20231227,175700,4594065,4565,4565,4565,4565,0
20231227,175600,4594065,4565,4565,4565,4565,0
20231227,175500,4594065,4565,4565,4565,4565,0
20231227,175400,4594065,4565,4565,4565,4565,0
20231227,175300,4594065,4565,4565,4565,4565,0
20231227,175200,4594065,4565,4565,4565,4565,0
20231227,175100,4594065,4565,4565,4565,4565,0
20231227,175000,4594065,4565,4565,4565,4565,0
20231227,174900,4594065,4565,4565,4565,4565,0
20231227,174800,4594065,4565,4565,4565,4565,0
20231227,174700,4594065,4565,4565,4565,4565,0
20231227,174600,4594065,4565,4565,4565,4565,0
20231227,174500,4594065,4565,4565,4565,4565,0
20231227,174400,4594065,4565,4565,4565,4565,0
20231227,174300,4594065,4565,4565,4565,4565,500
20231227,174200,4594065,4565,4565,4565,4565,0
20231227,174100,4594065,4565,4565,4565,4565,0
20231227,174000,4594065,4565,4565,4565,4565,0
20231227,173900,4594065,4565,4565,4565,4565,0
20231227,173800,4594065,4565,4565,4565,4565,0
20231227,173700,4594065,4565,4565,4565,4565,0
20231227,173600,4594065,4565,4565,4565,4565,0
20231227,173500,4594065,4565,4565,4565,4565,0
20231227,173400,4594065,4565,4565,4565,4565,0
20231227,173300,4594065,4565,4565,4565,4565,0
20231227,173200,4594065,4565,4565,4565,4565,0
20231227,173100,4594065,4565,4565,4565,4565,0
20231227,173000,4594065,4565,4565,4565,4565,0
20231227,172900,4594065,4565,4565,4565,4565,0
20231227,172800,4594065,4565,4565,4565,4565,0
20231227,172700,4594065,4565,4565,4565,4565,0
20231227,172600,4594065,4565,4565,4565,4565,0
20231227,172500,4594065,4565,4565,4565,4565,0
20231227,172400,4594065,4565,4565,4565,4565,0
20231227,172300,4594065,4565,4565,4565,4565,0
20231227,172200,4594065,4565,4565,4565,4565,0
20231227,172100,4594065,4565,4565,4565,4565,0
20231227,172000,4594065,4565,4565,4565,4565,0
20231227,171900,4594065,4565,4565,4565,4565,0
20231227,171800,4594065,4565,4565,4565,4565,0
20231227,171700,4594065,4565,4565,4565,4565,0
20231227,171600,4594065,4565,4565,4565,4565,0
20231227,171500,4594065,4565,4565,4565,4565,0
20231227,171400,4594065,4565,4565,4565,4565,0
20231227,171300,4594065,4565,4565,4565,4565,500
20231227,171200,4594065,4565,4565,4565,4565,0
20231227,171100,4594065,4565,4565,4565,4565,0
20231227,171000,4594065,4565,4565,4565,4565,0
20231227,170900,4594065,4565,4565,4565,4565,0
20231227,170800,4594065,4565,4565,4565,4565,0
20231227,170700,4594065,4565,4565,4565,4565,0
20231227,170600,4594065,4565,4565,4565,4565,0
20231227,170500,4594065,4565,4565,4565,4565,0
20231227,170400,4594065,4565,4565,4565,4565,0
20231227,170300,4594065,4565,4565,4565,4565,0
20231227,170200,4594065,4565,4565,4565,4565,0
20231227,170100,4594065,4565,4565,4565,4565,0
20231227,170000,4594065,4565,4565,4565,4565,0
20231227,165900,4594065,4565,4565,4565,4565,0
20231227,165800,4594065,4565,4565,4565,4565,0
20231227,165700,4594065,4565,4565,4565,4565,0
20231227,165600,4594065,4565,4565,4565,4565,0
20231227,165500,4594065,4565,4565,4565,4565,0
20231227,165400,4594065,4565,4565,4565,4565,0
20231227,165300,4594065,4565,4565,4565,4565,0
20231227,165200,4594065,4565,4565,4565,4565,0
20231227,165100,4594065,4565,4565,4565,4565,0
20231227,165000,4594065,4565,4565,4565,4565,0
20231227,164900,4594065,4565,4565,4565,4565,0
20231227,164800,4594065,4565,4565,4565,4565,0
20231227,164700,4594065,4565,4565,4565,4565,0
20231227,164600,4594065,4565,4565,4565,4565,0
20231227,164500,4594065,4565,4565,4565,4565,0
20231227,164400,4594065,4565,4565,4565,4565,0
20231227,164300,4594065,4565,4565,4565,4565,500
20231227,164200,4594065,4565,4565,4565,4565,0
20231227,164100,4594065,4565,4565,4565,4565,0
20231227,164000,4594065,4565,4565,4565,4565,0
20231227,163900,4594065,4565,4565,4565,4565,0
20231227,163800,4594065,4565,4565,4565,4565,0
20231227,163700,4594065,4565,4565,4565,4565,0
20231227,163600,4594065,4565,4565,4565,4565,0
20231227,163500,4594065,4565,4565,4565,4565,0
20231227,163400,4594065,4565,4565,4565,4565,0
20231227,163300,4594065,4565,4565,4565,4565,0
20231227,163200,4594065,4565,4565,4565,4565,0
20231227,163100,4594065,4565,4565,4565,4565,0
20231227,163000,4594065,4565,4565,4565,4565,0
20231227,162900,4594065,4565,4565,4565,4565,0
20231227,162800,4594065,4565,4565,4565,4565,0
20231227,162700,4594065,4565,4565,4565,4565,0
20231227,162600,4594065,4565,4565,4565,4565,0
20231227,162500,4594065,4565,4565,4565,4565,0
20231227,162400,4594065,4565,4565,4565,4565,0
20231227,162300,4594065,4565,4565,4565,4565,0
20231227,162200,4594065,4565,4565,4565,4565,0
20231227,162100,4594065,4565,4565,4565,4565,0
20231227,162000,4594065,4565,4565,4565,4565,0
20231227,161900,4594065,4565,4565,4565,4565,0
20231227,161800,4594065,4565,4565,4565,4565,0
20231227,161700,4594065,4565,4565,4565,4565,0
20231227,161600,4594065,4565,4565,4565,4565,0
20231227,161500,4594065,4565,4565,4565,4565,0
20231227,161400,4594065,4565,4565,4565,4565,0
20231227,161300,4594065,4565,4565,4565,4565,500
20231227,161200,4594065,4565,4565,4565,4565,0
20231227,161100,4594065,4565,4565,4565,4565,0
20231227,161000,4594065,4565,4565,4565,4565,0
20231227,160900,4594065,4565,4565,4565,4565,0
20231227,160800,4594065,4565,4565,4565,4565,0
20231227,160700,4594065,4565,4565,4565,4565,0
20231227,160600,4594065,4565,4565,4565,4565,0
20231227,160500,4594065,4565,4565,4565,4565,0
20231227,160400,4594065,4565,4565,4565,4565,0
20231227,160300,4594065,4565,4565,4565,4565,0
20231227,160200,4594065,4565,4565,4565,4565,0
20231227,160100,4594065,4565,4565,4565,4565,0
20231227,160000,4594065,4565,4565,4565,4565,0
20231227,155900,4594065,4565,4565,4565,4565,0
20231227,155800,4594065,4565,4565,4565,4565,0
20231227,155700,4594065,4565,4565,4565,4565,0
20231227,155600,4594065,4565,4565,4565,4565,0
20231227,155500,4594065,4565,4565,4565,4565,0
20231227,155400,4594065,4565,4565,4565,4565,0
20231227,155300,4594065,4565,4565,4565,4565,0
20231227,155200,4594065,4565,4565,4565,4565,0
20231227,155100,4594065,4565,4565,4565,4565,0
20231227,155000,4594065,4565,4565,4565,4565,0
20231227,154900,4594065,4565,4565,4565,4565,0
20231227,154800,4594065,4565,4565,4565,4565,0
20231227,154700,4594065,4565,4565,4565,4565,0
20231227,154600,4594065,4565,4565,4565,4565,0
20231227,154500,4594065,4565,4565,4565,4565,0
20231227,154400,4594065,4565,4565,4565,4565,0
20231227,154300,4594065,4565,4565,4565,4565,500
20231227,154200,4594065,4565,4565,4565,4565,0
20231227,154100,4594065,4565,4565,4565,4565,0
20231227,154000,4594065,4565,4565,4565,4565,0
20231227,153900,4594065,4565,4565,4565,4565,0
20231227,153800,4594065,4565,4565,4565,4565,0
20231227,153700,4594065,4565,4565,4565,4565,0
20231227,153600,4594065,4565,4565,4565,4565,0
20231227,153500,4594065,4565,4565,4565,4565,0
20231227,153400,4594065,4565,4565,4565,4565,0
20231227,153300,4594065,4565,4565,4565,4565,0
20231227,153200,4594065,4565,4565,4565,4565,0
20231227,153100,4594065,4565,4565,4565,4565,0
20231227,153000,4594065,4565,4565,4565,4565,500
20231227,152900,2311565,4550,4550,4550,4550,0
20231227,152800,2311565,4550,4550,4550,4550,0
20231227,152700,2311565,4550,4550,4550,4550,0
20231227,152600,2311565,4550,4550,4550,4550,0
20231227,152500,2311565,4550,4550,4550,4550,0
20231227,152400,2311565,4550,4550,4550,4550,0
20231227,152300,2311565,4550,4550,4550,4550,0
20231227,152200,2311565,4550,4550,4550,4550,0
20231227,152100,2311565,4550,4550,4550,4550,0
20231227,152000,2311565,4550,4550,4550,4550,0
20231227,151900,2311565,4550,4550,4550,4550,0
20231227,151800,2311565,4550,4550,4550,4550,0
20231227,151700,2311565,4550,4550,4550,4550,1
20231227,151600,2307015,4550,4550,4550,4550,0
20231227,151500,2307015,4550,4550,4550,4550,0
20231227,151400,2307015,4550,4550,4550,4550,0
20231227,151300,2307015,4550,4550,4550,4550,0
20231227,151200,2307015,4550,4550,4550,4550,0
20231227,151100,2307015,4550,4550,4550,4550,0
20231227,151000,2307015,4550,4550,4550,4550,1
20231227,150900,2302465,4565,4565,4565,4565,0
20231227,150800,2302465,4565,4565,4565,4565,0
20231227,150700,2302465,4565,4565,4565,4565,0
20231227,150600,2302465,4565,4565,4565,4565,0
20231227,150500,2302465,4565,4565,4565,4565,0
20231227,150400,2302465,4565,4565,4565,4565,0
20231227,150300,2302465,4565,4565,4565,4565,0
20231227,150200,2302465,4565,4565,4565,4565,0
20231227,150100,2302465,4565,4565,4565,4565,0
20231227,150000,2302465,4565,4565,4565,4565,0
20231227,145900,2302465,4565,4565,4565,4565,0
20231227,145800,2302465,4565,4565,4565,4565,0
20231227,145700,2302465,4565,4565,4565,4565,0
20231227,145600,2302465,4565,4565,4565,4565,0
20231227,145500,2302465,4565,4565,4565,4565,0
20231227,145400,2302465,4565,4565,4565,4565,0
20231227,145300,2302465,4565,4565,4565,4565,0
20231227,145200,2302465,4565,4565,4565,4565,0
20231227,145100,2302465,4565,4565,4565,4565,0
20231227,145000,2302465,4565,4565,4565,4565,0
20231227,144900,2302465,4565,4565,4565,4565,0
20231227,144800,2302465,4565,4565,4565,4565,0
20231227,144700,2302465,4565,4565,4565,4565,0
20231227,144600,2302465,4565,4565,4565,4565,0
20231227,144500,2302465,4565,4565,4565,4565,0
20231227,144400,2302465,4565,4565,4565,4565,0
20231227,144300,2302465,4565,4565,4565,4565,0
20231227,144200,2302465,4565,4565,4565,4565,0
20231227,144100,2302465,4565,4565,4565,4565,0
20231227,144000,2302465,4565,4565,4565,4565,0
20231227,143900,2302465,4565,4565,4565,4565,0
20231227,143800,2302465,4565,4565,4565,4565,0
20231227,143700,2302465,4565,4565,4565,4565,0
20231227,143600,2302465,4565,4565,4565,4565,0
20231227,143500,2302465,4565,4565,4565,4565,0
20231227,143400,2302465,4565,4565,4565,4565,0
20231227,143300,2302465,4565,4565,4565,4565,0
20231227,143200,2302465,4565,4565,4565,4565,0
20231227,143100,2302465,4565,4565,4565,4565,0
20231227,143000,2302465,4565,4565,4565,4565,0
20231227,142900,2302465,4565,4565,4565,4565,0
20231227,142800,2302465,4565,4565,4565,4565,0
20231227,142700,2302465,4565,4565,4565,4565,0
20231227,142600,2302465,4565,4565,4565,4565,0
20231227,142500,2302465,4565,4565,4565,4565,0
20231227,142400,2302465,4565,4565,4565,4565,0
20231227,142300,2302465,4565,4565,4565,4565,0
20231227,142200,2302465,4565,4565,4565,4565,0
20231227,142100,2302465,4565,4565,4565,4565,0
20231227,142000,2302465,4565,4565,4565,4565,0
20231227,141900,2302465,4565,4565,4565,4565,0
20231227,141800,2302465,4565,4565,4565,4565,0
20231227,141700,2302465,4565,4565,4565,4565,0
20231227,141600,2302465,4565,4565,4565,4565,0
20231227,141500,2302465,4565,4565,4565,4565,0
20231227,141400,2302465,4565,4565,4565,4565,0
20231227,141300,2302465,4565,4565,4565,4565,0
20231227,141200,2302465,4565,4565,4565,4565,0
20231227,141100,2302465,4565,4565,4565,4565,0
20231227,141000,2302465,4565,4565,4565,4565,0
20231227,140900,2302465,4565,4565,4565,4565,0
20231227,140800,2302465,4565,4565,4565,4565,0
20231227,140700,2302465,4565,4565,4565,4565,0
20231227,140600,2302465,4565,4565,4565,4565,0
20231227,140500,2302465,4565,4565,4565,4565,0
20231227,140400,2302465,4565,4565,4565,4565,0
20231227,140300,2302465,4565,4565,4565,4565,0
20231227,140200,2302465,4565,4565,4565,4565,0
20231227,140100,2302465,4565,4565,4565,4565,0
20231227,140000,2302465,4565,4565,4565,4565,0
20231227,135900,2302465,4565,4565,4565,4565,0
20231227,135800,2302465,4565,4565,4565,4565,0
20231227,135700,2302465,4565,4565,4565,4565,0
20231227,135600,2302465,4565,4565,4565,4565,0
20231227,135500,2302465,4565,4565,4565,4565,0
20231227,135400,2302465,4565,4565,4565,4565,0
20231227,135300,2302465,4565,4565,4565,4565,0
20231227,135200,2302465,4565,4565,4565,4565,0
20231227,135100,2302465,4565,4565,4565,4565,0
20231227,135000,2302465,4565,4565,4565,4565,0
20231227,134900,2302465,4565,4565,4565,4565,0
20231227,134800,2302465,4565,4565,4565,4565,0
20231227,134700,2302465,4565,4565,4565,4565,0
20231227,134600,2302465,4565,4565,4565,4565,0
20231227,134500,2302465,4565,4565,4565,4565,0
20231227,134400,2302465,4565,4565,4565,4565,0
20231227,134300,2302465,4565,4565,4565,4565,0
20231227,134200,2302465,4565,4565,4565,4565,0
20231227,134100,2302465,4565,4565,4565,4565,0
20231227,134000,2302465,4565,4565,4565,4565,0
20231227,133900,2302465,4565,4565,4565,4565,0
20231227,133800,2302465,4565,4565,4565,4565,0
20231227,133700,2302465,4565,4565,4565,4565,0
20231227,133600,2302465,4565,4565,4565,4565,0
20231227,133500,2302465,4565,4565,4565,4565,0
20231227,133400,2302465,4565,4565,4565,4565,0
20231227,133300,2302465,4565,4565,4565,4565,0
20231227,133200,2302465,4565,4565,4565,4565,0
20231227,133100,2302465,4565,4565,4565,4565,0
20231227,133000,2302465,4565,4565,4565,4565,0
20231227,132900,2302465,4565,4565,4565,4565,0
20231227,132800,2302465,4565,4565,4565,4565,0
20231227,132700,2302465,4565,4565,4565,4565,0
20231227,132600,2302465,4565,4565,4565,4565,0
20231227,132500,2302465,4565,4565,4565,4565,0
20231227,132400,2302465,4565,4565,4565,4565,0
20231227,132300,2302465,4565,4565,4565,4565,0
20231227,132200,2302465,4565,4565,4565,4565,0
20231227,132100,2302465,4565,4565,4565,4565,0
20231227,132000,2302465,4565,4565,4565,4565,0
20231227,131900,2302465,4565,4565,4565,4565,0
20231227,131800,2302465,4565,4565,4565,4565,0
20231227,131700,2302465,4565,4565,4565,4565,0
20231227,131600,2302465,4565,4565,4565,4565,0
20231227,131500,2302465,4565,4565,4565,4565,0
20231227,131400,2302465,4565,4565,4565,4565,0
20231227,131300,2302465,4565,4565,4565,4565,0
20231227,131200,2302465,4565,4565,4565,4565,0
20231227,131100,2302465,4565,4565,4565,4565,0
20231227,131000,2302465,4565,4565,4565,4565,0
20231227,130900,2302465,4565,4565,4565,4565,0
20231227,130800,2302465,4565,4565,4565,4565,0
20231227,130700,2302465,4565,4565,4565,4565,0
20231227,130600,2302465,4565,4565,4565,4565,0
20231227,130500,2302465,4565,4565,4565,4565,0
20231227,130400,2302465,4565,4565,4565,4565,0
20231227,130300,2302465,4565,4565,4565,4565,0
20231227,130200,2302465,4565,4565,4565,4565,0
20231227,130100,2302465,4565,4565,4565,4565,0
20231227,130000,2302465,4565,4565,4565,4565,0
20231227,125900,2302465,4565,4565,4565,4565,0
20231227,125800,2302465,4565,4565,4565,4565,0
20231227,125700,2302465,4565,4565,4565,4565,0
20231227,125600,2302465,4565,4565,4565,4565,0
20231227,125500,2302465,4565,4565,4565,4565,0
20231227,125400,2302465,4565,4565,4565,4565,0
20231227,125300,2302465,4565,4565,4565,4565,0
20231227,125200,2302465,4565,4565,4565,4565,0
20231227,125100,2302465,4565,4565,4565,4565,0
20231227,125000,2302465,4565,4565,4565,4565,0
20231227,124900,2302465,4565,4565,4565,4565,0
20231227,124800,2302465,4565,4565,4565,4565,0
20231227,124700,2302465,4565,4565,4565,4565,0
20231227,124600,2302465,4565,4565,4565,4565,0
20231227,124500,2302465,4565,4565,4565,4565,0
20231227,124400,2302465,4565,4565,4565,4565,0
20231227,124300,2302465,4565,4565,4565,4565,0
20231227,124200,2302465,4565,4565,4565,4565,0
20231227,124100,2302465,4565,4565,4565,4565,0
20231227,124000,2302465,4565,4565,4565,4565,0
20231227,123900,2302465,4565,4565,4565,4565,0
20231227,123800,2302465,4565,4565,4565,4565,0
20231227,123700,2302465,4565,4565,4565,4565,0
20231227,123600,2302465,4565,4565,4565,4565,0
20231227,123500,2302465,4565,4565,4565,4565,0
20231227,123400,2302465,4565,4565,4565,4565,0
20231227,123300,2302465,4565,4565,4565,4565,0
20231227,123200,2302465,4565,4565,4565,4565,0
20231227,123100,2302465,4565,4565,4565,4565,0
20231227,123000,2302465,4565,4565,4565,4565,0
20231227,122900,2302465,4565,4565,4565,4565,0
20231227,122800,2302465,4565,4565,4565,4565,0
20231227,122700,2302465,4565,4565,4565,4565,0
20231227,122600,2302465,4565,4565,4565,4565,0
20231227,122500,2302465,4565,4565,4565,4565,0
20231227,122400,2302465,4565,4565,4565,4565,0
20231227,122300,2302465,4565,4565,4565,4565,0
20231227,122200,2302465,4565,4565,4565,4565,0
20231227,122100,2302465,4565,4565,4565,4565,0
20231227,122000,2302465,4565,4565,4565,4565,0
20231227,121900,2302465,4565,4565,4565,4565,0
20231227,121800,2302465,4565,4565,4565,4565,0
20231227,121700,2302465,4565,4565,4565,4565,0
20231227,121600,2302465,4565,4565,4565,4565,0
20231227,121500,2302465,4565,4565,4565,4565,0
20231227,121400,2302465,4565,4565,4565,4565,0
20231227,121300,2302465,4565,4565,4565,4565,0
20231227,121200,2302465,4565,4565,4565,4565,0
20231227,121100,2302465,4565,4565,4565,4565,0
20231227,121000,2302465,4565,4565,4565,4565,1
20231227,120900,2297900,4600,4600,4600,4600,0
20231227,120800,2297900,4600,4600,4600,4600,0
20231227,120700,2297900,4600,4600,4600,4600,0
20231227,120600,2297900,4600,4600,4600,4600,0
20231227,120500,2297900,4600,4600,4600,4600,0
20231227,120400,2297900,4600,4600,4600,4600,0
20231227,120300,2297900,4600,4600,4600,4600,0
20231227,120200,2297900,4600,4600,4600,4600,0
20231227,120100,2297900,4600,4600,4600,4600,0
20231227,120000,2297900,4600,4600,4600,4600,0
20231227,115900,2297900,4600,4600,4600,4600,0
20231227,115800,2297900,4600,4600,4600,4600,0
20231227,115700,2297900,4600,4600,4600,4600,0
20231227,115600,2297900,4600,4600,4600,4600,0
20231227,115500,2297900,4600,4600,4600,4600,0
20231227,115400,2297900,4600,4600,4600,4600,0
20231227,115300,2297900,4600,4600,4600,4600,0
20231227,115200,2297900,4600,4600,4600,4600,0
20231227,115100,2297900,4600,4600,4600,4600,0
20231227,115000,2297900,4600,4600,4600,4600,0
20231227,114900,2297900,4600,4600,4600,4600,0
20231227,114800,2297900,4600,4600,4600,4600,0
20231227,114700,2297900,4600,4600,4600,4600,0
20231227,114600,2297900,4600,4600,4600,4600,0
20231227,114500,2297900,4600,4600,4600,4600,0
20231227,114400,2297900,4600,4600,4600,4600,0
20231227,114300,2297900,4600,4600,4600,4600,0
20231227,114200,2297900,4600,4600,4600,4600,0
20231227,114100,2297900,4600,4600,4600,4600,0
20231227,114000,2297900,4600,4600,4600,4600,0
20231227,113900,2297900,4600,4600,4600,4600,0
20231227,113800,2297900,4600,4600,4600,4600,0
20231227,113700,2297900,4600,4600,4600,4600,0
20231227,113600,2297900,4600,4600,4600,4600,0
20231227,113500,2297900,4600,4600,4600,4600,0
20231227,113400,2297900,4600,4600,4600,4600,0
20231227,113300,2297900,4600,4600,4600,4600,0
20231227,113200,2297900,4600,4600,4600,4600,0
20231227,113100,2297900,4600,4600,4600,4600,0
20231227,113000,2297900,4600,4600,4600,4600,0
20231227,112900,2297900,4600,4600,4600,4600,0
20231227,112800,2297900,4600,4600,4600,4600,0
20231227,112700,2297900,4600,4600,4600,4600,0
20231227,112600,2297900,4600,4600,4600,4600,0
20231227,112500,2297900,4600,4600,4600,4600,0
20231227,112400,2297900,4600,4600,4600,4600,0
20231227,112300,2297900,4600,4600,4600,4600,0
20231227,112200,2297900,4600,4600,4600,4600,0
20231227,112100,2297900,4600,4600,4600,4600,0
20231227,112000,2297900,4600,4600,4600,4600,0
20231227,111900,2297900,4600,4600,4600,4600,0
20231227,111800,2297900,4600,4600,4600,4600,0
20231227,111700,2297900,4600,4600,4600,4600,0
20231227,111600,2297900,4600,4600,4600,4600,0
20231227,111500,2297900,4600,4600,4600,4600,0
20231227,111400,2297900,4600,4600,4600,4600,0
20231227,111300,2297900,4600,4600,4600,4600,0
20231227,111200,2297900,4600,4600,4600,4600,0
20231227,111100,2297900,4600,4600,4600,4600,0
20231227,111000,2297900,4600,4600,4600,4600,0
20231227,110900,2297900,4600,4600,4600,4600,0
20231227,110800,2297900,4600,4600,4600,4600,0
20231227,110700,2297900,4600,4600,4600,4600,0
20231227,110600,2297900,4600,4600,4600,4600,0
20231227,110500,2297900,4600,4600,4600,4600,0
20231227,110400,2297900,4600,4600,4600,4600,0
20231227,110300,2297900,4600,4600,4600,4600,0
20231227,110200,2297900,4600,4600,4600,4600,0
20231227,110100,2297900,4600,4600,4600,4600,0
20231227,110000,2297900,4600,4600,4600,4600,0
20231227,105900,2297900,4600,4600,4600,4600,0
20231227,105800,2297900,4600,4600,4600,4600,0
20231227,105700,2297900,4600,4600,4600,4600,0
20231227,105600,2297900,4600,4600,4600,4600,0
20231227,105500,2297900,4600,4600,4600,4600,0
20231227,105400,2297900,4600,4600,4600,4600,0
20231227,105300,2297900,4600,4600,4600,4600,0
20231227,105200,2297900,4600,4600,4600,4600,0
20231227,105100,2297900,4600,4600,4600,4600,0
20231227,105000,2297900,4600,4600,4600,4600,0
20231227,104900,2297900,4600,4600,4600,4600,0
20231227,104800,2297900,4600,4600,4600,4600,0
20231227,104700,2297900,4600,4600,4600,4600,0
20231227,104600,2297900,4600,4600,4600,4600,0
20231227,104500,2297900,4600,4600,4600,4600,0
20231227,104400,2297900,4600,4600,4600,4600,0
20231227,104300,2297900,4600,4600,4600,4600,0
20231227,104200,2297900,4600,4600,4600,4600,0
20231227,104100,2297900,4600,4600,4600,4600,0
20231227,104000,2297900,4600,4600,4600,4600,0
20231227,103900,2297900,4600,4600,4600,4600,0
20231227,103800,2297900,4600,4600,4600,4600,0
20231227,103700,2297900,4600,4600,4600,4600,0
20231227,103600,2297900,4600,4600,4600,4600,0
20231227,103500,2297900,4600,4600,4600,4600,0
20231227,103400,2297900,4600,4600,4600,4600,0
20231227,103300,2297900,4600,4600,4600,4600,0
20231227,103200,2297900,4600,4600,4600,4600,0
20231227,103100,2297900,4600,4600,4600,4600,0
20231227,103000,2297900,4600,4600,4600,4600,0
20231227,102900,2297900,4600,4600,4600,4600,0
20231227,102800,2297900,4600,4600,4600,4600,1
20231227,102700,2293300,4500,4500,4500,4500,1
20231227,102600,2288800,4600,4600,4600,4600,0
20231227,102500,2288800,4600,4600,4600,4600,0
20231227,102400,2288800,4600,4600,4600,4600,0
20231227,102300,2288800,4600,4600,4600,4600,0
20231227,102200,2288800,4600,4600,4600,4600,0
20231227,102100,2288800,4600,4600,4600,4600,0
20231227,102000,2288800,4600,4600,4600,4600,0
20231227,101900,2288800,4600,4600,4600,4600,0
20231227,101800,2288800,4600,4600,4600,4600,0
20231227,101700,2288800,4600,4600,4600,4600,0
20231227,101600,2288800,4600,4600,4600,4600,0
20231227,101500,2288800,4600,4600,4600,4600,0
20231227,101400,2288800,4600,4600,4600,4600,0
20231227,101300,2288800,4600,4600,4600,4600,0
20231227,101200,2288800,4600,4600,4600,4600,0
20231227,101100,2288800,4600,4600,4600,4600,0
20231227,101000,2288800,4600,4600,4600,4600,0
20231227,100900,2288800,4600,4600,4600,4600,0
20231227,100800,2288800,4600,4600,4600,4600,0
20231227,100700,2288800,4600,4600,4600,4600,0
20231227,100600,2288800,4600,4600,4600,4600,0
20231227,100500,2288800,4600,4600,4600,4600,0
20231227,100400,2288800,4600,4600,4600,4600,1
20231227,100300,2284200,4600,4600,4600,4600,0
20231227,100200,2284200,4600,4600,4600,4600,0
20231227,100100,2284200,4600,4600,4600,4600,0
20231227,100000,2284200,4600,4600,4600,4600,0
20231227,095900,2284200,4600,4600,4600,4600,0
20231227,095800,2284200,4600,4600,4600,4600,0
20231227,095700,2284200,4600,4600,4600,4600,0
20231227,095600,2284200,4600,4600,4600,4600,1
20231227,095500,2279600,4550,4550,4550,4550,0
20231227,095400,2279600,4550,4550,4550,4550,500
20231227,095300,4600,4600,4600,4600,4600,0
20231227,095200,4600,4600,4600,4600,4600,0
20231227,095100,4600,4600,4600,4600,4600,0
20231227,095000,4600,4600,4600,4600,4600,0
20231227,094900,4600,4600,4600,4600,4600,0
20231227,094800,4600,4600,4600,4600,4600,0
20231227,094700,4600,4600,4600,4600,4600,0
20231227,094600,4600,4600,4600,4600,4600,0
20231227,094500,4600,4600,4600,4600,4600,0
20231227,094400,4600,4600,4600,4600,4600,0
20231227,094300,4600,4600,4600,4600,4600,0
20231227,094200,4600,4600,4600,4600,4600,0
20231227,094100,4600,4600,4600,4600,4600,0
20231227,094000,4600,4600,4600,4600,4600,0
20231227,093900,4600,4600,4600,4600,4600,0
20231227,093800,4600,4600,4600,4600,4600,0
20231227,093700,4600,4600,4600,4600,4600,0
20231227,093600,4600,4600,4600,4600,4600,0
20231227,093500,4600,4600,4600,4600,4600,0
20231227,093400,4600,4600,4600,4600,4600,0
20231227,093300,4600,4600,4600,4600,4600,0
20231227,093200,4600,4600,4600,4600,4600,0
20231227,093100,4600,4600,4600,4600,4600,0
20231227,093000,4600,4600,4600,4600,4600,0
20231227,092900,4600,4600,4600,4600,4600,0
20231227,092800,4600,4600,4600,4600,4600,0
20231227,092700,4600,4600,4600,4600,4600,0
20231227,092600,4600,4600,4600,4600,4600,0
20231227,092500,4600,4600,4600,4600,4600,0
20231227,092400,4600,4600,4600,4600,4600,0
20231227,092300,4600,4600,4600,4600,4600,0
20231227,092200,4600,4600,4600,4600,4600,0
20231227,092100,4600,4600,4600,4600,4600,0
20231227,092000,4600,4600,4600,4600,4600,0
20231227,091900,4600,4600,4600,4600,4600,1
20231227,091800,0,4600,4600,4600,4600,0
20231227,091700,0,4600,4600,4600,4600,0
20231227,091600,0,4600,4600,4600,4600,0
20231227,091500,0,4600,4600,4600,4600,0
20231227,091400,0,4600,4600,4600,4600,0
20231227,091300,0,4600,4600,4600,4600,0
20231227,091200,0,4600,4600,4600,4600,0
20231227,091100,0,4600,4600,4600,4600,0
20231227,091000,0,4600,4600,4600,4600,0
20231227,090900,0,4600,4600,4600,4600,0
20231227,090800,0,4600,4600,4600,4600,0
20231227,090700,0,4600,4600,4600,4600,0
20231227,090600,0,4600,4600,4600,4600,0
20231227,090500,0,4600,4600,4600,4600,0
20231227,090400,0,4600,4600,4600,4600,0
20231227,090300,0,4600,4600,4600,4600,0
20231227,090200,0,4600,4600,4600,4600,0
20231227,090100,0,4600,4600,4600,4600,0
20231227,090000,0,4600,4600,4600,4600,0