KissMeData/289860/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205700,2542200,4390,4390,4390,4390,100
20231211,205600,2542200,4390,4390,4390,4390,0
20231211,205500,2542200,4390,4390,4390,4390,0
20231211,205400,2542200,4390,4390,4390,4390,0
20231211,205300,2542200,4390,4390,4390,4390,0
20231211,205200,2542200,4390,4390,4390,4390,0
20231211,205100,2542200,4390,4390,4390,4390,0
20231211,205000,2542200,4390,4390,4390,4390,0
20231211,204900,2542200,4390,4390,4390,4390,0
20231211,204800,2542200,4390,4390,4390,4390,0
20231211,204700,2542200,4390,4390,4390,4390,0
20231211,204600,2542200,4390,4390,4390,4390,0
20231211,204500,2542200,4390,4390,4390,4390,0
20231211,204400,2542200,4390,4390,4390,4390,0
20231211,204300,2542200,4390,4390,4390,4390,0
20231211,204200,2542200,4390,4390,4390,4390,0
20231211,204100,2542200,4390,4390,4390,4390,0
20231211,204000,2542200,4390,4390,4390,4390,0
20231211,203900,2542200,4390,4390,4390,4390,0
20231211,203800,2542200,4390,4390,4390,4390,0
20231211,203700,2542200,4390,4390,4390,4390,0
20231211,203600,2542200,4390,4390,4390,4390,0
20231211,203500,2542200,4390,4390,4390,4390,0
20231211,203400,2542200,4390,4390,4390,4390,0
20231211,203300,2542200,4390,4390,4390,4390,0
20231211,203200,2542200,4390,4390,4390,4390,0
20231211,203100,2542200,4390,4390,4390,4390,0
20231211,203000,2542200,4390,4390,4390,4390,0
20231211,202900,2542200,4390,4390,4390,4390,0
20231211,202800,2542200,4390,4390,4390,4390,0
20231211,202700,2542200,4390,4390,4390,4390,100
20231211,202600,2542200,4390,4390,4390,4390,0
20231211,202500,2542200,4390,4390,4390,4390,0
20231211,202400,2542200,4390,4390,4390,4390,0
20231211,202300,2542200,4390,4390,4390,4390,0
20231211,202200,2542200,4390,4390,4390,4390,0
20231211,202100,2542200,4390,4390,4390,4390,0
20231211,202000,2542200,4390,4390,4390,4390,0
20231211,201900,2542200,4390,4390,4390,4390,0
20231211,201800,2542200,4390,4390,4390,4390,0
20231211,201700,2542200,4390,4390,4390,4390,0
20231211,201600,2542200,4390,4390,4390,4390,0
20231211,201500,2542200,4390,4390,4390,4390,0
20231211,201400,2542200,4390,4390,4390,4390,0
20231211,201300,2542200,4390,4390,4390,4390,0
20231211,201200,2542200,4390,4390,4390,4390,0
20231211,201100,2542200,4390,4390,4390,4390,0
20231211,201000,2542200,4390,4390,4390,4390,0
20231211,200900,2542200,4390,4390,4390,4390,0
20231211,200800,2542200,4390,4390,4390,4390,0
20231211,200700,2542200,4390,4390,4390,4390,0
20231211,200600,2542200,4390,4390,4390,4390,0
20231211,200500,2542200,4390,4390,4390,4390,0
20231211,200400,2542200,4390,4390,4390,4390,0
20231211,200300,2542200,4390,4390,4390,4390,0
20231211,200200,2542200,4390,4390,4390,4390,0
20231211,200100,2542200,4390,4390,4390,4390,0
20231211,200000,2542200,4390,4390,4390,4390,0
20231211,195900,2542200,4390,4390,4390,4390,0
20231211,195800,2542200,4390,4390,4390,4390,0
20231211,195700,2542200,4390,4390,4390,4390,100
20231211,195600,2542200,4390,4390,4390,4390,0
20231211,195500,2542200,4390,4390,4390,4390,0
20231211,195400,2542200,4390,4390,4390,4390,0
20231211,195300,2542200,4390,4390,4390,4390,0
20231211,195200,2542200,4390,4390,4390,4390,0
20231211,195100,2542200,4390,4390,4390,4390,0
20231211,195000,2542200,4390,4390,4390,4390,0
20231211,194900,2542200,4390,4390,4390,4390,0
20231211,194800,2542200,4390,4390,4390,4390,0
20231211,194700,2542200,4390,4390,4390,4390,0
20231211,194600,2542200,4390,4390,4390,4390,0
20231211,194500,2542200,4390,4390,4390,4390,0
20231211,194400,2542200,4390,4390,4390,4390,0
20231211,194300,2542200,4390,4390,4390,4390,0
20231211,194200,2542200,4390,4390,4390,4390,0
20231211,194100,2542200,4390,4390,4390,4390,0
20231211,194000,2542200,4390,4390,4390,4390,0
20231211,193900,2542200,4390,4390,4390,4390,0
20231211,193800,2542200,4390,4390,4390,4390,0
20231211,193700,2542200,4390,4390,4390,4390,0
20231211,193600,2542200,4390,4390,4390,4390,0
20231211,193500,2542200,4390,4390,4390,4390,0
20231211,193400,2542200,4390,4390,4390,4390,0
20231211,193300,2542200,4390,4390,4390,4390,0
20231211,193200,2542200,4390,4390,4390,4390,0
20231211,193100,2542200,4390,4390,4390,4390,0
20231211,193000,2542200,4390,4390,4390,4390,0
20231211,192900,2542200,4390,4390,4390,4390,0
20231211,192800,2542200,4390,4390,4390,4390,0
20231211,192700,2542200,4390,4390,4390,4390,100
20231211,192600,2542200,4390,4390,4390,4390,0
20231211,192500,2542200,4390,4390,4390,4390,0
20231211,192400,2542200,4390,4390,4390,4390,0
20231211,192300,2542200,4390,4390,4390,4390,0
20231211,192200,2542200,4390,4390,4390,4390,0
20231211,192100,2542200,4390,4390,4390,4390,0
20231211,192000,2542200,4390,4390,4390,4390,0
20231211,191900,2542200,4390,4390,4390,4390,0
20231211,191800,2542200,4390,4390,4390,4390,0
20231211,191700,2542200,4390,4390,4390,4390,0
20231211,191600,2542200,4390,4390,4390,4390,0
20231211,191500,2542200,4390,4390,4390,4390,0
20231211,191400,2542200,4390,4390,4390,4390,0
20231211,191300,2542200,4390,4390,4390,4390,0
20231211,191200,2542200,4390,4390,4390,4390,0
20231211,191100,2542200,4390,4390,4390,4390,0
20231211,191000,2542200,4390,4390,4390,4390,0
20231211,190900,2542200,4390,4390,4390,4390,0
20231211,190800,2542200,4390,4390,4390,4390,0
20231211,190700,2542200,4390,4390,4390,4390,0
20231211,190600,2542200,4390,4390,4390,4390,0
20231211,190500,2542200,4390,4390,4390,4390,0
20231211,190400,2542200,4390,4390,4390,4390,0
20231211,190300,2542200,4390,4390,4390,4390,0
20231211,190200,2542200,4390,4390,4390,4390,0
20231211,190100,2542200,4390,4390,4390,4390,0
20231211,190000,2542200,4390,4390,4390,4390,0
20231211,185900,2542200,4390,4390,4390,4390,0
20231211,185800,2542200,4390,4390,4390,4390,0
20231211,185700,2542200,4390,4390,4390,4390,100
20231211,185600,2542200,4390,4390,4390,4390,0
20231211,185500,2542200,4390,4390,4390,4390,0
20231211,185400,2542200,4390,4390,4390,4390,0
20231211,185300,2542200,4390,4390,4390,4390,0
20231211,185200,2542200,4390,4390,4390,4390,0
20231211,185100,2542200,4390,4390,4390,4390,0
20231211,185000,2542200,4390,4390,4390,4390,0
20231211,184900,2542200,4390,4390,4390,4390,0
20231211,184800,2542200,4390,4390,4390,4390,0
20231211,184700,2542200,4390,4390,4390,4390,0
20231211,184600,2542200,4390,4390,4390,4390,0
20231211,184500,2542200,4390,4390,4390,4390,0
20231211,184400,2542200,4390,4390,4390,4390,0
20231211,184300,2542200,4390,4390,4390,4390,0
20231211,184200,2542200,4390,4390,4390,4390,0
20231211,184100,2542200,4390,4390,4390,4390,0
20231211,184000,2542200,4390,4390,4390,4390,0
20231211,183900,2542200,4390,4390,4390,4390,0
20231211,183800,2542200,4390,4390,4390,4390,0
20231211,183700,2542200,4390,4390,4390,4390,0
20231211,183600,2542200,4390,4390,4390,4390,0
20231211,183500,2542200,4390,4390,4390,4390,0
20231211,183400,2542200,4390,4390,4390,4390,0
20231211,183300,2542200,4390,4390,4390,4390,0
20231211,183200,2542200,4390,4390,4390,4390,0
20231211,183100,2542200,4390,4390,4390,4390,0
20231211,183000,2542200,4390,4390,4390,4390,0
20231211,182900,2542200,4390,4390,4390,4390,0
20231211,182800,2542200,4390,4390,4390,4390,0
20231211,182700,2542200,4390,4390,4390,4390,100
20231211,182600,2542200,4390,4390,4390,4390,0
20231211,182500,2542200,4390,4390,4390,4390,0
20231211,182400,2542200,4390,4390,4390,4390,0
20231211,182300,2542200,4390,4390,4390,4390,0
20231211,182200,2542200,4390,4390,4390,4390,0
20231211,182100,2542200,4390,4390,4390,4390,0
20231211,182000,2542200,4390,4390,4390,4390,0
20231211,181900,2542200,4390,4390,4390,4390,0
20231211,181800,2542200,4390,4390,4390,4390,0
20231211,181700,2542200,4390,4390,4390,4390,0
20231211,181600,2542200,4390,4390,4390,4390,0
20231211,181500,2542200,4390,4390,4390,4390,0
20231211,181400,2542200,4390,4390,4390,4390,0
20231211,181300,2542200,4390,4390,4390,4390,0
20231211,181200,2542200,4390,4390,4390,4390,0
20231211,181100,2542200,4390,4390,4390,4390,0
20231211,181000,2542200,4390,4390,4390,4390,0
20231211,180900,2542200,4390,4390,4390,4390,0
20231211,180800,2542200,4390,4390,4390,4390,0
20231211,180700,2542200,4390,4390,4390,4390,0
20231211,180600,2542200,4390,4390,4390,4390,0
20231211,180500,2542200,4390,4390,4390,4390,0
20231211,180400,2542200,4390,4390,4390,4390,0
20231211,180300,2542200,4390,4390,4390,4390,0
20231211,180200,2542200,4390,4390,4390,4390,0
20231211,180100,2542200,4390,4390,4390,4390,0
20231211,180000,2542200,4390,4390,4390,4390,0
20231211,175900,2542200,4390,4390,4390,4390,0
20231211,175800,2542200,4390,4390,4390,4390,0
20231211,175700,2542200,4390,4390,4390,4390,100
20231211,175600,2542200,4390,4390,4390,4390,0
20231211,175500,2542200,4390,4390,4390,4390,0
20231211,175400,2542200,4390,4390,4390,4390,0
20231211,175300,2542200,4390,4390,4390,4390,0
20231211,175200,2542200,4390,4390,4390,4390,0
20231211,175100,2542200,4390,4390,4390,4390,0
20231211,175000,2542200,4390,4390,4390,4390,0
20231211,174900,2542200,4390,4390,4390,4390,0
20231211,174800,2542200,4390,4390,4390,4390,0
20231211,174700,2542200,4390,4390,4390,4390,0
20231211,174600,2542200,4390,4390,4390,4390,0
20231211,174500,2542200,4390,4390,4390,4390,0
20231211,174400,2542200,4390,4390,4390,4390,0
20231211,174300,2542200,4390,4390,4390,4390,0
20231211,174200,2542200,4390,4390,4390,4390,0
20231211,174100,2542200,4390,4390,4390,4390,0
20231211,174000,2542200,4390,4390,4390,4390,0
20231211,173900,2542200,4390,4390,4390,4390,0
20231211,173800,2542200,4390,4390,4390,4390,0
20231211,173700,2542200,4390,4390,4390,4390,0
20231211,173600,2542200,4390,4390,4390,4390,0
20231211,173500,2542200,4390,4390,4390,4390,0
20231211,173400,2542200,4390,4390,4390,4390,0
20231211,173300,2542200,4390,4390,4390,4390,0
20231211,173200,2542200,4390,4390,4390,4390,0
20231211,173100,2542200,4390,4390,4390,4390,0
20231211,173000,2542200,4390,4390,4390,4390,0
20231211,172900,2542200,4390,4390,4390,4390,0
20231211,172800,2542200,4390,4390,4390,4390,0
20231211,172700,2542200,4390,4390,4390,4390,100
20231211,172600,2542200,4390,4390,4390,4390,0
20231211,172500,2542200,4390,4390,4390,4390,0
20231211,172400,2542200,4390,4390,4390,4390,0
20231211,172300,2542200,4390,4390,4390,4390,0
20231211,172200,2542200,4390,4390,4390,4390,0
20231211,172100,2542200,4390,4390,4390,4390,0
20231211,172000,2542200,4390,4390,4390,4390,0
20231211,171900,2542200,4390,4390,4390,4390,0
20231211,171800,2542200,4390,4390,4390,4390,0
20231211,171700,2542200,4390,4390,4390,4390,0
20231211,171600,2542200,4390,4390,4390,4390,0
20231211,171500,2542200,4390,4390,4390,4390,0
20231211,171400,2542200,4390,4390,4390,4390,0
20231211,171300,2542200,4390,4390,4390,4390,0
20231211,171200,2542200,4390,4390,4390,4390,0
20231211,171100,2542200,4390,4390,4390,4390,0
20231211,171000,2542200,4390,4390,4390,4390,0
20231211,170900,2542200,4390,4390,4390,4390,0
20231211,170800,2542200,4390,4390,4390,4390,0
20231211,170700,2542200,4390,4390,4390,4390,0
20231211,170600,2542200,4390,4390,4390,4390,0
20231211,170500,2542200,4390,4390,4390,4390,0
20231211,170400,2542200,4390,4390,4390,4390,0
20231211,170300,2542200,4390,4390,4390,4390,0
20231211,170200,2542200,4390,4390,4390,4390,0
20231211,170100,2542200,4390,4390,4390,4390,0
20231211,170000,2542200,4390,4390,4390,4390,0
20231211,165900,2542200,4390,4390,4390,4390,0
20231211,165800,2542200,4390,4390,4390,4390,0
20231211,165700,2542200,4390,4390,4390,4390,100
20231211,165600,2542200,4390,4390,4390,4390,0
20231211,165500,2542200,4390,4390,4390,4390,0
20231211,165400,2542200,4390,4390,4390,4390,0
20231211,165300,2542200,4390,4390,4390,4390,0
20231211,165200,2542200,4390,4390,4390,4390,0
20231211,165100,2542200,4390,4390,4390,4390,0
20231211,165000,2542200,4390,4390,4390,4390,0
20231211,164900,2542200,4390,4390,4390,4390,0
20231211,164800,2542200,4390,4390,4390,4390,0
20231211,164700,2542200,4390,4390,4390,4390,0
20231211,164600,2542200,4390,4390,4390,4390,0
20231211,164500,2542200,4390,4390,4390,4390,0
20231211,164400,2542200,4390,4390,4390,4390,0
20231211,164300,2542200,4390,4390,4390,4390,0
20231211,164200,2542200,4390,4390,4390,4390,0
20231211,164100,2542200,4390,4390,4390,4390,0
20231211,164000,2542200,4390,4390,4390,4390,0
20231211,163900,2542200,4390,4390,4390,4390,0
20231211,163800,2542200,4390,4390,4390,4390,0
20231211,163700,2542200,4390,4390,4390,4390,0
20231211,163600,2542200,4390,4390,4390,4390,0
20231211,163500,2542200,4390,4390,4390,4390,0
20231211,163400,2542200,4390,4390,4390,4390,0
20231211,163300,2542200,4390,4390,4390,4390,0
20231211,163200,2542200,4390,4390,4390,4390,0
20231211,163100,2542200,4390,4390,4390,4390,0
20231211,163000,2542200,4390,4390,4390,4390,0
20231211,162900,2542200,4390,4390,4390,4390,0
20231211,162800,2542200,4390,4390,4390,4390,0
20231211,162700,2542200,4390,4390,4390,4390,100
20231211,162600,2542200,4390,4390,4390,4390,0
20231211,162500,2542200,4390,4390,4390,4390,0
20231211,162400,2542200,4390,4390,4390,4390,0
20231211,162300,2542200,4390,4390,4390,4390,0
20231211,162200,2542200,4390,4390,4390,4390,0
20231211,162100,2542200,4390,4390,4390,4390,0
20231211,162000,2542200,4390,4390,4390,4390,0
20231211,161900,2542200,4390,4390,4390,4390,0
20231211,161800,2542200,4390,4390,4390,4390,0
20231211,161700,2542200,4390,4390,4390,4390,0
20231211,161600,2542200,4390,4390,4390,4390,0
20231211,161500,2542200,4390,4390,4390,4390,0
20231211,161400,2542200,4390,4390,4390,4390,0
20231211,161300,2542200,4390,4390,4390,4390,0
20231211,161200,2542200,4390,4390,4390,4390,0
20231211,161100,2542200,4390,4390,4390,4390,0
20231211,161000,2542200,4390,4390,4390,4390,0
20231211,160900,2542200,4390,4390,4390,4390,0
20231211,160800,2542200,4390,4390,4390,4390,0
20231211,160700,2542200,4390,4390,4390,4390,0
20231211,160600,2542200,4390,4390,4390,4390,0
20231211,160500,2542200,4390,4390,4390,4390,0
20231211,160400,2542200,4390,4390,4390,4390,0
20231211,160300,2542200,4390,4390,4390,4390,0
20231211,160200,2542200,4390,4390,4390,4390,0
20231211,160100,2542200,4390,4390,4390,4390,0
20231211,160000,2542200,4390,4390,4390,4390,0
20231211,155900,2542200,4390,4390,4390,4390,0
20231211,155800,2542200,4390,4390,4390,4390,0
20231211,155700,2542200,4390,4390,4390,4390,100
20231211,155600,2542200,4390,4390,4390,4390,0
20231211,155500,2542200,4390,4390,4390,4390,0
20231211,155400,2542200,4390,4390,4390,4390,0
20231211,155300,2542200,4390,4390,4390,4390,0
20231211,155200,2542200,4390,4390,4390,4390,0
20231211,155100,2542200,4390,4390,4390,4390,0
20231211,155000,2542200,4390,4390,4390,4390,0
20231211,154900,2542200,4390,4390,4390,4390,0
20231211,154800,2542200,4390,4390,4390,4390,0
20231211,154700,2542200,4390,4390,4390,4390,0
20231211,154600,2542200,4390,4390,4390,4390,0
20231211,154500,2542200,4390,4390,4390,4390,0
20231211,154400,2542200,4390,4390,4390,4390,0
20231211,154300,2542200,4390,4390,4390,4390,0
20231211,154200,2542200,4390,4390,4390,4390,0
20231211,154100,2542200,4390,4390,4390,4390,0
20231211,154000,2542200,4390,4390,4390,4390,0
20231211,153900,2542200,4390,4390,4390,4390,0
20231211,153800,2542200,4390,4390,4390,4390,0
20231211,153700,2542200,4390,4390,4390,4390,0
20231211,153600,2542200,4390,4390,4390,4390,0
20231211,153500,2542200,4390,4390,4390,4390,0
20231211,153400,2542200,4390,4390,4390,4390,0
20231211,153300,2542200,4390,4390,4390,4390,0
20231211,153200,2542200,4390,4390,4390,4390,0
20231211,153100,2542200,4390,4390,4390,4390,0
20231211,153000,2542200,4390,4390,4390,4390,0
20231211,152900,2542200,4390,4390,4390,4390,0
20231211,152800,2542200,4390,4390,4390,4390,0
20231211,152700,2542200,4390,4390,4390,4390,0
20231211,152600,2542200,4390,4390,4390,4390,0
20231211,152500,2542200,4390,4390,4390,4390,0
20231211,152400,2542200,4390,4390,4390,4390,0
20231211,152300,2542200,4390,4390,4390,4390,0
20231211,152200,2542200,4390,4390,4390,4390,0
20231211,152100,2542200,4390,4390,4390,4390,0
20231211,152000,2542200,4390,4390,4390,4390,0
20231211,151900,2542200,4390,4390,4390,4390,0
20231211,151800,2542200,4390,4390,4390,4390,0
20231211,151700,2542200,4390,4390,4390,4390,0
20231211,151600,2542200,4390,4390,4390,4390,0
20231211,151500,2542200,4390,4390,4390,4390,0
20231211,151400,2542200,4390,4390,4390,4390,0
20231211,151300,2542200,4390,4390,4390,4390,0
20231211,151200,2542200,4390,4390,4390,4390,100
20231211,151100,2103200,4390,4390,4390,4390,0
20231211,151000,2103200,4390,4390,4390,4390,0
20231211,150900,2103200,4390,4390,4390,4390,0
20231211,150800,2103200,4390,4390,4390,4390,0
20231211,150700,2103200,4390,4390,4390,4390,0
20231211,150600,2103200,4390,4390,4390,4390,0
20231211,150500,2103200,4390,4390,4390,4390,0
20231211,150400,2103200,4390,4390,4390,4390,0
20231211,150300,2103200,4390,4390,4390,4390,0
20231211,150200,2103200,4390,4390,4390,4390,0
20231211,150100,2103200,4390,4390,4390,4390,0
20231211,150000,2103200,4390,4390,4390,4390,0
20231211,145900,2103200,4390,4390,4390,4390,0
20231211,145800,2103200,4390,4390,4390,4390,0
20231211,145700,2103200,4390,4390,4390,4390,0
20231211,145600,2103200,4390,4390,4390,4390,0
20231211,145500,2103200,4390,4390,4390,4390,0
20231211,145400,2103200,4390,4390,4390,4390,0
20231211,145300,2103200,4390,4390,4390,4390,0
20231211,145200,2103200,4390,4390,4390,4390,0
20231211,145100,2103200,4390,4390,4390,4390,0
20231211,145000,2103200,4390,4390,4390,4390,0
20231211,144900,2103200,4390,4390,4390,4390,0
20231211,144800,2103200,4390,4390,4390,4390,0
20231211,144700,2103200,4390,4390,4390,4390,0
20231211,144600,2103200,4390,4390,4390,4390,0
20231211,144500,2103200,4390,4390,4390,4390,0
20231211,144400,2103200,4390,4390,4390,4390,0
20231211,144300,2103200,4390,4390,4390,4390,0
20231211,144200,2103200,4390,4390,4390,4390,0
20231211,144100,2103200,4390,4390,4390,4390,0
20231211,144000,2103200,4390,4390,4390,4390,0
20231211,143900,2103200,4390,4390,4390,4390,0
20231211,143800,2103200,4390,4390,4390,4390,0
20231211,143700,2103200,4390,4390,4390,4390,0
20231211,143600,2103200,4390,4390,4390,4390,0
20231211,143500,2103200,4390,4390,4390,4390,0
20231211,143400,2103200,4390,4390,4390,4390,0
20231211,143300,2103200,4390,4390,4390,4390,0
20231211,143200,2103200,4390,4390,4390,4390,0
20231211,143100,2103200,4390,4390,4390,4390,0
20231211,143000,2103200,4390,4390,4390,4390,0
20231211,142900,2103200,4390,4390,4390,4390,0
20231211,142800,2103200,4390,4390,4390,4390,0
20231211,142700,2103200,4390,4390,4390,4390,0
20231211,142600,2103200,4390,4390,4390,4390,0
20231211,142500,2103200,4390,4390,4390,4390,0
20231211,142400,2103200,4390,4390,4390,4390,0
20231211,142300,2103200,4390,4390,4390,4390,0
20231211,142200,2103200,4390,4390,4390,4390,0
20231211,142100,2103200,4390,4390,4390,4390,0
20231211,142000,2103200,4390,4390,4390,4390,0
20231211,141900,2103200,4390,4390,4390,4390,0
20231211,141800,2103200,4390,4390,4390,4390,0
20231211,141700,2103200,4390,4390,4390,4390,0
20231211,141600,2103200,4390,4390,4390,4390,0
20231211,141500,2103200,4390,4390,4390,4390,0
20231211,141400,2103200,4390,4390,4390,4390,0
20231211,141300,2103200,4390,4390,4390,4390,0
20231211,141200,2103200,4390,4390,4390,4390,0
20231211,141100,2103200,4390,4390,4390,4390,0
20231211,141000,2103200,4390,4390,4390,4390,0
20231211,140900,2103200,4390,4390,4390,4390,0
20231211,140800,2103200,4390,4390,4390,4390,0
20231211,140700,2103200,4390,4390,4390,4390,0
20231211,140600,2103200,4390,4390,4390,4390,0
20231211,140500,2103200,4390,4390,4390,4390,0
20231211,140400,2103200,4390,4390,4390,4390,0
20231211,140300,2103200,4390,4390,4390,4390,0
20231211,140200,2103200,4390,4390,4390,4390,0
20231211,140100,2103200,4390,4390,4390,4390,0
20231211,140000,2103200,4390,4390,4390,4390,0
20231211,135900,2103200,4390,4390,4390,4390,0
20231211,135800,2103200,4390,4390,4390,4390,0
20231211,135700,2103200,4390,4390,4390,4390,0
20231211,135600,2103200,4390,4390,4390,4390,0
20231211,135500,2103200,4390,4390,4390,4390,0
20231211,135400,2103200,4390,4390,4390,4390,0
20231211,135300,2103200,4390,4390,4390,4390,0
20231211,135200,2103200,4390,4390,4390,4390,0
20231211,135100,2103200,4390,4390,4390,4390,150
20231211,135000,1444700,4390,4390,4390,4390,0
20231211,134900,1444700,4390,4390,4390,4390,0
20231211,134800,1444700,4390,4390,4390,4390,0
20231211,134700,1444700,4390,4390,4390,4390,0
20231211,134600,1444700,4390,4390,4390,4390,0
20231211,134500,1444700,4390,4390,4390,4390,0
20231211,134400,1444700,4390,4390,4390,4390,0
20231211,134300,1444700,4390,4390,4390,4390,0
20231211,134200,1444700,4390,4390,4390,4390,0
20231211,134100,1444700,4390,4390,4390,4390,0
20231211,134000,1444700,4390,4390,4390,4390,0
20231211,133900,1444700,4390,4390,4390,4390,0
20231211,133800,1444700,4390,4390,4390,4390,0
20231211,133700,1444700,4390,4390,4390,4390,0
20231211,133600,1444700,4390,4390,4390,4390,0
20231211,133500,1444700,4390,4390,4390,4390,0
20231211,133400,1444700,4390,4390,4390,4390,0
20231211,133300,1444700,4390,4390,4390,4390,0
20231211,133200,1444700,4390,4390,4390,4390,0
20231211,133100,1444700,4390,4390,4390,4390,0
20231211,133000,1444700,4390,4390,4390,4390,0
20231211,132900,1444700,4390,4390,4390,4390,0
20231211,132800,1444700,4390,4390,4390,4390,0
20231211,132700,1444700,4390,4390,4390,4390,0
20231211,132600,1444700,4390,4390,4390,4390,0
20231211,132500,1444700,4390,4390,4390,4390,0
20231211,132400,1444700,4390,4390,4390,4390,0
20231211,132300,1444700,4390,4390,4390,4390,0
20231211,132200,1444700,4390,4390,4390,4390,0
20231211,132100,1444700,4390,4390,4390,4390,0
20231211,132000,1444700,4390,4390,4390,4390,0
20231211,131900,1444700,4390,4390,4390,4390,0
20231211,131800,1444700,4390,4390,4390,4390,0
20231211,131700,1444700,4390,4390,4390,4390,0
20231211,131600,1444700,4390,4390,4390,4390,0
20231211,131500,1444700,4390,4390,4390,4390,0
20231211,131400,1444700,4390,4390,4390,4390,0
20231211,131300,1444700,4390,4390,4390,4390,0
20231211,131200,1444700,4390,4390,4390,4390,0
20231211,131100,1444700,4390,4390,4390,4390,0
20231211,131000,1444700,4390,4390,4390,4390,0
20231211,130900,1444700,4390,4390,4390,4390,0
20231211,130800,1444700,4390,4390,4390,4390,0
20231211,130700,1444700,4390,4390,4390,4390,0
20231211,130600,1444700,4390,4390,4390,4390,0
20231211,130500,1444700,4390,4390,4390,4390,0
20231211,130400,1444700,4390,4390,4390,4390,0
20231211,130300,1444700,4390,4390,4390,4390,0
20231211,130200,1444700,4390,4390,4390,4390,0
20231211,130100,1444700,4390,4390,4390,4390,0
20231211,130000,1444700,4390,4390,4390,4390,0
20231211,125900,1444700,4390,4390,4390,4390,0
20231211,125800,1444700,4390,4390,4390,4390,0
20231211,125700,1444700,4390,4390,4390,4390,0
20231211,125600,1444700,4390,4390,4390,4390,0
20231211,125500,1444700,4390,4390,4390,4390,0
20231211,125400,1444700,4390,4390,4390,4390,0
20231211,125300,1444700,4390,4390,4390,4390,0
20231211,125200,1444700,4390,4390,4390,4390,0
20231211,125100,1444700,4390,4390,4390,4390,0
20231211,125000,1444700,4390,4390,4390,4390,0
20231211,124900,1444700,4390,4390,4390,4390,0
20231211,124800,1444700,4390,4390,4390,4390,0
20231211,124700,1444700,4390,4390,4390,4390,0
20231211,124600,1444700,4390,4390,4390,4390,0
20231211,124500,1444700,4390,4390,4390,4390,0
20231211,124400,1444700,4390,4390,4390,4390,0
20231211,124300,1444700,4390,4390,4390,4390,2
20231211,124200,1435920,4390,4390,4390,4390,0
20231211,124100,1435920,4390,4390,4390,4390,0
20231211,124000,1435920,4390,4390,4390,4390,0
20231211,123900,1435920,4390,4390,4390,4390,0
20231211,123800,1435920,4390,4390,4390,4390,0
20231211,123700,1435920,4390,4390,4390,4390,0
20231211,123600,1435920,4390,4390,4390,4390,0
20231211,123500,1435920,4390,4390,4390,4390,0
20231211,123400,1435920,4390,4390,4390,4390,0
20231211,123300,1435920,4390,4390,4390,4390,0
20231211,123200,1435920,4390,4390,4390,4390,0
20231211,123100,1435920,4390,4390,4390,4390,0
20231211,123000,1435920,4390,4390,4390,4390,0
20231211,122900,1435920,4390,4390,4390,4390,0
20231211,122800,1435920,4390,4390,4390,4390,0
20231211,122700,1435920,4390,4390,4390,4390,0
20231211,122600,1435920,4390,4390,4390,4390,0
20231211,122500,1435920,4390,4390,4390,4390,0
20231211,122400,1435920,4390,4390,4390,4390,0
20231211,122300,1435920,4390,4390,4390,4390,0
20231211,122200,1435920,4390,4390,4390,4390,0
20231211,122100,1435920,4390,4390,4390,4390,0
20231211,122000,1435920,4390,4390,4390,4390,0
20231211,121900,1435920,4390,4390,4390,4390,0
20231211,121800,1435920,4390,4390,4390,4390,0
20231211,121700,1435920,4390,4390,4390,4390,0
20231211,121600,1435920,4390,4390,4390,4390,0
20231211,121500,1435920,4390,4390,4390,4390,0
20231211,121400,1435920,4390,4390,4390,4390,0
20231211,121300,1435920,4390,4390,4390,4390,0
20231211,121200,1435920,4390,4390,4390,4390,0
20231211,121100,1435920,4390,4390,4390,4390,0
20231211,121000,1435920,4390,4390,4390,4390,0
20231211,120900,1435920,4390,4390,4390,4390,0
20231211,120800,1435920,4390,4390,4390,4390,0
20231211,120700,1435920,4390,4390,4390,4390,0
20231211,120600,1435920,4390,4390,4390,4390,0
20231211,120500,1435920,4390,4390,4390,4390,227
20231211,120400,439390,4390,4390,4390,4390,0
20231211,120300,439390,4390,4390,4390,4390,0
20231211,120200,439390,4390,4390,4390,4390,0
20231211,120100,439390,4390,4390,4390,4390,0
20231211,120000,439390,4390,4390,4390,4390,0
20231211,115900,439390,4390,4390,4390,4390,0
20231211,115800,439390,4390,4390,4390,4390,0
20231211,115700,439390,4390,4390,4390,4390,0
20231211,115600,439390,4390,4390,4390,4390,0
20231211,115500,439390,4390,4390,4390,4390,0
20231211,115400,439390,4390,4390,4390,4390,0
20231211,115300,439390,4390,4390,4390,4390,0
20231211,115200,439390,4390,4390,4390,4390,0
20231211,115100,439390,4390,4390,4390,4390,0
20231211,115000,439390,4390,4390,4390,4390,0
20231211,114900,439390,4390,4390,4390,4390,0
20231211,114800,439390,4390,4390,4390,4390,0
20231211,114700,439390,4390,4390,4390,4390,0
20231211,114600,439390,4390,4390,4390,4390,0
20231211,114500,439390,4390,4390,4390,4390,1
20231211,114400,435000,4350,4350,4350,4350,0
20231211,114300,435000,4350,4350,4350,4350,0
20231211,114200,435000,4350,4350,4350,4350,0
20231211,114100,435000,4350,4350,4350,4350,0
20231211,114000,435000,4350,4350,4350,4350,0
20231211,113900,435000,4350,4350,4350,4350,0
20231211,113800,435000,4350,4350,4350,4350,0
20231211,113700,435000,4350,4350,4350,4350,0
20231211,113600,435000,4350,4350,4350,4350,0
20231211,113500,435000,4350,4350,4350,4350,0
20231211,113400,435000,4350,4350,4350,4350,0
20231211,113300,435000,4350,4350,4350,4350,0
20231211,113200,435000,4350,4350,4350,4350,0
20231211,113100,435000,4350,4350,4350,4350,0
20231211,113000,435000,4350,4350,4350,4350,0
20231211,112900,435000,4350,4350,4350,4350,0
20231211,112800,435000,4350,4350,4350,4350,0
20231211,112700,435000,4350,4350,4350,4350,0
20231211,112600,435000,4350,4350,4350,4350,0
20231211,112500,435000,4350,4350,4350,4350,0
20231211,112400,435000,4350,4350,4350,4350,0
20231211,112300,435000,4350,4350,4350,4350,0
20231211,112200,435000,4350,4350,4350,4350,0
20231211,112100,435000,4350,4350,4350,4350,0
20231211,112000,435000,4350,4350,4350,4350,0
20231211,111900,435000,4350,4350,4350,4350,0
20231211,111800,435000,4350,4350,4350,4350,0
20231211,111700,435000,4350,4350,4350,4350,0
20231211,111600,435000,4350,4350,4350,4350,0
20231211,111500,435000,4350,4350,4350,4350,0
20231211,111400,435000,4350,4350,4350,4350,0
20231211,111300,435000,4350,4350,4350,4350,0
20231211,111200,435000,4350,4350,4350,4350,0
20231211,111100,435000,4350,4350,4350,4350,0
20231211,111000,435000,4350,4350,4350,4350,0
20231211,110900,435000,4350,4350,4350,4350,0
20231211,110800,435000,4350,4350,4350,4350,0
20231211,110700,435000,4350,4350,4350,4350,0
20231211,110600,435000,4350,4350,4350,4350,0
20231211,110500,435000,4350,4350,4350,4350,0
20231211,110400,435000,4350,4350,4350,4350,0
20231211,110300,435000,4350,4350,4350,4350,0
20231211,110200,435000,4350,4350,4350,4350,0
20231211,110100,435000,4350,4350,4350,4350,0
20231211,110000,435000,4350,4350,4350,4350,100
20231211,105900,0,4390,4390,4390,4390,0
20231211,105800,0,4390,4390,4390,4390,0
20231211,105700,0,4390,4390,4390,4390,0
20231211,105600,0,4390,4390,4390,4390,0
20231211,105500,0,4390,4390,4390,4390,0
20231211,105400,0,4390,4390,4390,4390,0
20231211,105300,0,4390,4390,4390,4390,0
20231211,105200,0,4390,4390,4390,4390,0
20231211,105100,0,4390,4390,4390,4390,0
20231211,105000,0,4390,4390,4390,4390,0
20231211,104900,0,4390,4390,4390,4390,0
20231211,104800,0,4390,4390,4390,4390,0
20231211,104700,0,4390,4390,4390,4390,0
20231211,104600,0,4390,4390,4390,4390,0
20231211,104500,0,4390,4390,4390,4390,0
20231211,104400,0,4390,4390,4390,4390,0
20231211,104300,0,4390,4390,4390,4390,0
20231211,104200,0,4390,4390,4390,4390,0
20231211,104100,0,4390,4390,4390,4390,0
20231211,104000,0,4390,4390,4390,4390,0
20231211,103900,0,4390,4390,4390,4390,0
20231211,103800,0,4390,4390,4390,4390,0
20231211,103700,0,4390,4390,4390,4390,0
20231211,103600,0,4390,4390,4390,4390,0
20231211,103500,0,4390,4390,4390,4390,0
20231211,103400,0,4390,4390,4390,4390,0
20231211,103300,0,4390,4390,4390,4390,0
20231211,103200,0,4390,4390,4390,4390,0
20231211,103100,0,4390,4390,4390,4390,0
20231211,103000,0,4390,4390,4390,4390,0
20231211,102900,0,4390,4390,4390,4390,0
20231211,102800,0,4390,4390,4390,4390,0
20231211,102700,0,4390,4390,4390,4390,0
20231211,102600,0,4390,4390,4390,4390,0
20231211,102500,0,4390,4390,4390,4390,0
20231211,102400,0,4390,4390,4390,4390,0
20231211,102300,0,4390,4390,4390,4390,0
20231211,102200,0,4390,4390,4390,4390,0
20231211,102100,0,4390,4390,4390,4390,0
20231211,102000,0,4390,4390,4390,4390,0
20231211,101900,0,4390,4390,4390,4390,0
20231211,101800,0,4390,4390,4390,4390,0
20231211,101700,0,4390,4390,4390,4390,0
20231211,101600,0,4390,4390,4390,4390,0
20231211,101500,0,4390,4390,4390,4390,0
20231211,101400,0,4390,4390,4390,4390,0
20231211,101300,0,4390,4390,4390,4390,0
20231211,101200,0,4390,4390,4390,4390,0
20231211,101100,0,4390,4390,4390,4390,0
20231211,101000,0,4390,4390,4390,4390,0
20231211,100900,0,4390,4390,4390,4390,0
20231211,100800,0,4390,4390,4390,4390,0
20231211,100700,0,4390,4390,4390,4390,0
20231211,100600,0,4390,4390,4390,4390,0
20231211,100500,0,4390,4390,4390,4390,0
20231211,100400,0,4390,4390,4390,4390,0
20231211,100300,0,4390,4390,4390,4390,0
20231211,100200,0,4390,4390,4390,4390,0
20231211,100100,0,4390,4390,4390,4390,0
20231211,100000,0,4390,4390,4390,4390,0
20231211,095900,0,4390,4390,4390,4390,0
20231211,095800,0,4390,4390,4390,4390,0
20231211,095700,0,4390,4390,4390,4390,0
20231211,095600,0,4390,4390,4390,4390,0
20231211,095500,0,4390,4390,4390,4390,0
20231211,095400,0,4390,4390,4390,4390,0
20231211,095300,0,4390,4390,4390,4390,0
20231211,095200,0,4390,4390,4390,4390,0
20231211,095100,0,4390,4390,4390,4390,0
20231211,095000,0,4390,4390,4390,4390,0
20231211,094900,0,4390,4390,4390,4390,0
20231211,094800,0,4390,4390,4390,4390,0
20231211,094700,0,4390,4390,4390,4390,0
20231211,094600,0,4390,4390,4390,4390,0
20231211,094500,0,4390,4390,4390,4390,0
20231211,094400,0,4390,4390,4390,4390,0
20231211,094300,0,4390,4390,4390,4390,0
20231211,094200,0,4390,4390,4390,4390,0
20231211,094100,0,4390,4390,4390,4390,0
20231211,094000,0,4390,4390,4390,4390,0
20231211,093900,0,4390,4390,4390,4390,0
20231211,093800,0,4390,4390,4390,4390,0
20231211,093700,0,4390,4390,4390,4390,0
20231211,093600,0,4390,4390,4390,4390,0
20231211,093500,0,4390,4390,4390,4390,0
20231211,093400,0,4390,4390,4390,4390,0
20231211,093300,0,4390,4390,4390,4390,0
20231211,093200,0,4390,4390,4390,4390,0
20231211,093100,0,4390,4390,4390,4390,0
20231211,093000,0,4390,4390,4390,4390,0
20231211,092900,0,4390,4390,4390,4390,0
20231211,092800,0,4390,4390,4390,4390,0
20231211,092700,0,4390,4390,4390,4390,0
20231211,092600,0,4390,4390,4390,4390,0
20231211,092500,0,4390,4390,4390,4390,0
20231211,092400,0,4390,4390,4390,4390,0
20231211,092300,0,4390,4390,4390,4390,0
20231211,092200,0,4390,4390,4390,4390,0
20231211,092100,0,4390,4390,4390,4390,0
20231211,092000,0,4390,4390,4390,4390,0
20231211,091900,0,4390,4390,4390,4390,0
20231211,091800,0,4390,4390,4390,4390,0
20231211,091700,0,4390,4390,4390,4390,0
20231211,091600,0,4390,4390,4390,4390,0
20231211,091500,0,4390,4390,4390,4390,0
20231211,091400,0,4390,4390,4390,4390,0
20231211,091300,0,4390,4390,4390,4390,0
20231211,091200,0,4390,4390,4390,4390,0
20231211,091100,0,4390,4390,4390,4390,0
20231211,091000,0,4390,4390,4390,4390,0
20231211,090900,0,4390,4390,4390,4390,0
20231211,090800,0,4390,4390,4390,4390,0
20231211,090700,0,4390,4390,4390,4390,0
20231211,090600,0,4390,4390,4390,4390,0
20231211,090500,0,4390,4390,4390,4390,0
20231211,090400,0,4390,4390,4390,4390,0
20231211,090300,0,4390,4390,4390,4390,0
20231211,090200,0,4390,4390,4390,4390,0
20231211,090100,0,4390,4390,4390,4390,0
20231211,090000,0,4390,4390,4390,4390,0