KissMeData/289860/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,205600,44590550,4390,4390,4390,4390,2100
20231214,205500,44590550,4390,4390,4390,4390,0
20231214,205400,44590550,4390,4390,4390,4390,0
20231214,205300,44590550,4390,4390,4390,4390,0
20231214,205200,44590550,4390,4390,4390,4390,0
20231214,205100,44590550,4390,4390,4390,4390,0
20231214,205000,44590550,4390,4390,4390,4390,0
20231214,204900,44590550,4390,4390,4390,4390,0
20231214,204800,44590550,4390,4390,4390,4390,0
20231214,204700,44590550,4390,4390,4390,4390,0
20231214,204600,44590550,4390,4390,4390,4390,0
20231214,204500,44590550,4390,4390,4390,4390,0
20231214,204400,44590550,4390,4390,4390,4390,0
20231214,204300,44590550,4390,4390,4390,4390,0
20231214,204200,44590550,4390,4390,4390,4390,0
20231214,204100,44590550,4390,4390,4390,4390,0
20231214,204000,44590550,4390,4390,4390,4390,0
20231214,203900,44590550,4390,4390,4390,4390,0
20231214,203800,44590550,4390,4390,4390,4390,0
20231214,203700,44590550,4390,4390,4390,4390,0
20231214,203600,44590550,4390,4390,4390,4390,0
20231214,203500,44590550,4390,4390,4390,4390,0
20231214,203400,44590550,4390,4390,4390,4390,0
20231214,203300,44590550,4390,4390,4390,4390,0
20231214,203200,44590550,4390,4390,4390,4390,0
20231214,203100,44590550,4390,4390,4390,4390,0
20231214,203000,44590550,4390,4390,4390,4390,0
20231214,202900,44590550,4390,4390,4390,4390,0
20231214,202800,44590550,4390,4390,4390,4390,0
20231214,202700,44590550,4390,4390,4390,4390,0
20231214,202600,44590550,4390,4390,4390,4390,2100
20231214,202500,44590550,4390,4390,4390,4390,0
20231214,202400,44590550,4390,4390,4390,4390,0
20231214,202300,44590550,4390,4390,4390,4390,0
20231214,202200,44590550,4390,4390,4390,4390,0
20231214,202100,44590550,4390,4390,4390,4390,0
20231214,202000,44590550,4390,4390,4390,4390,0
20231214,201900,44590550,4390,4390,4390,4390,0
20231214,201800,44590550,4390,4390,4390,4390,0
20231214,201700,44590550,4390,4390,4390,4390,0
20231214,201600,44590550,4390,4390,4390,4390,0
20231214,201500,44590550,4390,4390,4390,4390,0
20231214,201400,44590550,4390,4390,4390,4390,0
20231214,201300,44590550,4390,4390,4390,4390,0
20231214,201200,44590550,4390,4390,4390,4390,0
20231214,201100,44590550,4390,4390,4390,4390,0
20231214,201000,44590550,4390,4390,4390,4390,0
20231214,200900,44590550,4390,4390,4390,4390,0
20231214,200800,44590550,4390,4390,4390,4390,0
20231214,200700,44590550,4390,4390,4390,4390,0
20231214,200600,44590550,4390,4390,4390,4390,0
20231214,200500,44590550,4390,4390,4390,4390,0
20231214,200400,44590550,4390,4390,4390,4390,0
20231214,200300,44590550,4390,4390,4390,4390,0
20231214,200200,44590550,4390,4390,4390,4390,0
20231214,200100,44590550,4390,4390,4390,4390,0
20231214,200000,44590550,4390,4390,4390,4390,0
20231214,195900,44590550,4390,4390,4390,4390,0
20231214,195800,44590550,4390,4390,4390,4390,0
20231214,195700,44590550,4390,4390,4390,4390,0
20231214,195600,44590550,4390,4390,4390,4390,2100
20231214,195500,44590550,4390,4390,4390,4390,0
20231214,195400,44590550,4390,4390,4390,4390,0
20231214,195300,44590550,4390,4390,4390,4390,0
20231214,195200,44590550,4390,4390,4390,4390,0
20231214,195100,44590550,4390,4390,4390,4390,0
20231214,195000,44590550,4390,4390,4390,4390,0
20231214,194900,44590550,4390,4390,4390,4390,0
20231214,194800,44590550,4390,4390,4390,4390,0
20231214,194700,44590550,4390,4390,4390,4390,0
20231214,194600,44590550,4390,4390,4390,4390,0
20231214,194500,44590550,4390,4390,4390,4390,0
20231214,194400,44590550,4390,4390,4390,4390,0
20231214,194300,44590550,4390,4390,4390,4390,0
20231214,194200,44590550,4390,4390,4390,4390,0
20231214,194100,44590550,4390,4390,4390,4390,0
20231214,194000,44590550,4390,4390,4390,4390,0
20231214,193900,44590550,4390,4390,4390,4390,0
20231214,193800,44590550,4390,4390,4390,4390,0
20231214,193700,44590550,4390,4390,4390,4390,0
20231214,193600,44590550,4390,4390,4390,4390,0
20231214,193500,44590550,4390,4390,4390,4390,0
20231214,193400,44590550,4390,4390,4390,4390,0
20231214,193300,44590550,4390,4390,4390,4390,0
20231214,193200,44590550,4390,4390,4390,4390,0
20231214,193100,44590550,4390,4390,4390,4390,0
20231214,193000,44590550,4390,4390,4390,4390,0
20231214,192900,44590550,4390,4390,4390,4390,0
20231214,192800,44590550,4390,4390,4390,4390,0
20231214,192700,44590550,4390,4390,4390,4390,0
20231214,192600,44590550,4390,4390,4390,4390,2100
20231214,192500,44590550,4390,4390,4390,4390,0
20231214,192400,44590550,4390,4390,4390,4390,0
20231214,192300,44590550,4390,4390,4390,4390,0
20231214,192200,44590550,4390,4390,4390,4390,0
20231214,192100,44590550,4390,4390,4390,4390,0
20231214,192000,44590550,4390,4390,4390,4390,0
20231214,191900,44590550,4390,4390,4390,4390,0
20231214,191800,44590550,4390,4390,4390,4390,0
20231214,191700,44590550,4390,4390,4390,4390,0
20231214,191600,44590550,4390,4390,4390,4390,0
20231214,191500,44590550,4390,4390,4390,4390,0
20231214,191400,44590550,4390,4390,4390,4390,0
20231214,191300,44590550,4390,4390,4390,4390,0
20231214,191200,44590550,4390,4390,4390,4390,0
20231214,191100,44590550,4390,4390,4390,4390,0
20231214,191000,44590550,4390,4390,4390,4390,0
20231214,190900,44590550,4390,4390,4390,4390,0
20231214,190800,44590550,4390,4390,4390,4390,0
20231214,190700,44590550,4390,4390,4390,4390,0
20231214,190600,44590550,4390,4390,4390,4390,0
20231214,190500,44590550,4390,4390,4390,4390,0
20231214,190400,44590550,4390,4390,4390,4390,0
20231214,190300,44590550,4390,4390,4390,4390,0
20231214,190200,44590550,4390,4390,4390,4390,0
20231214,190100,44590550,4390,4390,4390,4390,0
20231214,190000,44590550,4390,4390,4390,4390,0
20231214,185900,44590550,4390,4390,4390,4390,0
20231214,185800,44590550,4390,4390,4390,4390,0
20231214,185700,44590550,4390,4390,4390,4390,0
20231214,185600,44590550,4390,4390,4390,4390,2100
20231214,185500,44590550,4390,4390,4390,4390,0
20231214,185400,44590550,4390,4390,4390,4390,0
20231214,185300,44590550,4390,4390,4390,4390,0
20231214,185200,44590550,4390,4390,4390,4390,0
20231214,185100,44590550,4390,4390,4390,4390,0
20231214,185000,44590550,4390,4390,4390,4390,0
20231214,184900,44590550,4390,4390,4390,4390,0
20231214,184800,44590550,4390,4390,4390,4390,0
20231214,184700,44590550,4390,4390,4390,4390,0
20231214,184600,44590550,4390,4390,4390,4390,0
20231214,184500,44590550,4390,4390,4390,4390,0
20231214,184400,44590550,4390,4390,4390,4390,0
20231214,184300,44590550,4390,4390,4390,4390,0
20231214,184200,44590550,4390,4390,4390,4390,0
20231214,184100,44590550,4390,4390,4390,4390,0
20231214,184000,44590550,4390,4390,4390,4390,0
20231214,183900,44590550,4390,4390,4390,4390,0
20231214,183800,44590550,4390,4390,4390,4390,0
20231214,183700,44590550,4390,4390,4390,4390,0
20231214,183600,44590550,4390,4390,4390,4390,0
20231214,183500,44590550,4390,4390,4390,4390,0
20231214,183400,44590550,4390,4390,4390,4390,0
20231214,183300,44590550,4390,4390,4390,4390,0
20231214,183200,44590550,4390,4390,4390,4390,0
20231214,183100,44590550,4390,4390,4390,4390,0
20231214,183000,44590550,4390,4390,4390,4390,0
20231214,182900,44590550,4390,4390,4390,4390,0
20231214,182800,44590550,4390,4390,4390,4390,0
20231214,182700,44590550,4390,4390,4390,4390,0
20231214,182600,44590550,4390,4390,4390,4390,2100
20231214,182500,44590550,4390,4390,4390,4390,0
20231214,182400,44590550,4390,4390,4390,4390,0
20231214,182300,44590550,4390,4390,4390,4390,0
20231214,182200,44590550,4390,4390,4390,4390,0
20231214,182100,44590550,4390,4390,4390,4390,0
20231214,182000,44590550,4390,4390,4390,4390,0
20231214,181900,44590550,4390,4390,4390,4390,0
20231214,181800,44590550,4390,4390,4390,4390,0
20231214,181700,44590550,4390,4390,4390,4390,0
20231214,181600,44590550,4390,4390,4390,4390,0
20231214,181500,44590550,4390,4390,4390,4390,0
20231214,181400,44590550,4390,4390,4390,4390,0
20231214,181300,44590550,4390,4390,4390,4390,0
20231214,181200,44590550,4390,4390,4390,4390,0
20231214,181100,44590550,4390,4390,4390,4390,0
20231214,181000,44590550,4390,4390,4390,4390,0
20231214,180900,44590550,4390,4390,4390,4390,0
20231214,180800,44590550,4390,4390,4390,4390,0
20231214,180700,44590550,4390,4390,4390,4390,0
20231214,180600,44590550,4390,4390,4390,4390,0
20231214,180500,44590550,4390,4390,4390,4390,0
20231214,180400,44590550,4390,4390,4390,4390,0
20231214,180300,44590550,4390,4390,4390,4390,0
20231214,180200,44590550,4390,4390,4390,4390,0
20231214,180100,44590550,4390,4390,4390,4390,0
20231214,180000,44590550,4390,4390,4390,4390,0
20231214,175900,44590550,4390,4390,4390,4390,0
20231214,175800,44590550,4390,4390,4390,4390,0
20231214,175700,44590550,4390,4390,4390,4390,0
20231214,175600,44590550,4390,4390,4390,4390,2100
20231214,175500,44590550,4390,4390,4390,4390,0
20231214,175400,44590550,4390,4390,4390,4390,0
20231214,175300,44590550,4390,4390,4390,4390,0
20231214,175200,44590550,4390,4390,4390,4390,0
20231214,175100,44590550,4390,4390,4390,4390,0
20231214,175000,44590550,4390,4390,4390,4390,0
20231214,174900,44590550,4390,4390,4390,4390,0
20231214,174800,44590550,4390,4390,4390,4390,0
20231214,174700,44590550,4390,4390,4390,4390,0
20231214,174600,44590550,4390,4390,4390,4390,0
20231214,174500,44590550,4390,4390,4390,4390,0
20231214,174400,44590550,4390,4390,4390,4390,0
20231214,174300,44590550,4390,4390,4390,4390,0
20231214,174200,44590550,4390,4390,4390,4390,0
20231214,174100,44590550,4390,4390,4390,4390,0
20231214,174000,44590550,4390,4390,4390,4390,0
20231214,173900,44590550,4390,4390,4390,4390,0
20231214,173800,44590550,4390,4390,4390,4390,0
20231214,173700,44590550,4390,4390,4390,4390,0
20231214,173600,44590550,4390,4390,4390,4390,0
20231214,173500,44590550,4390,4390,4390,4390,0
20231214,173400,44590550,4390,4390,4390,4390,0
20231214,173300,44590550,4390,4390,4390,4390,0
20231214,173200,44590550,4390,4390,4390,4390,0
20231214,173100,44590550,4390,4390,4390,4390,0
20231214,173000,44590550,4390,4390,4390,4390,0
20231214,172900,44590550,4390,4390,4390,4390,0
20231214,172800,44590550,4390,4390,4390,4390,0
20231214,172700,44590550,4390,4390,4390,4390,0
20231214,172600,44590550,4390,4390,4390,4390,2100
20231214,172500,44590550,4390,4390,4390,4390,0
20231214,172400,44590550,4390,4390,4390,4390,0
20231214,172300,44590550,4390,4390,4390,4390,0
20231214,172200,44590550,4390,4390,4390,4390,0
20231214,172100,44590550,4390,4390,4390,4390,0
20231214,172000,44590550,4390,4390,4390,4390,0
20231214,171900,44590550,4390,4390,4390,4390,0
20231214,171800,44590550,4390,4390,4390,4390,0
20231214,171700,44590550,4390,4390,4390,4390,0
20231214,171600,44590550,4390,4390,4390,4390,0
20231214,171500,44590550,4390,4390,4390,4390,0
20231214,171400,44590550,4390,4390,4390,4390,0
20231214,171300,44590550,4390,4390,4390,4390,0
20231214,171200,44590550,4390,4390,4390,4390,0
20231214,171100,44590550,4390,4390,4390,4390,0
20231214,171000,44590550,4390,4390,4390,4390,0
20231214,170900,44590550,4390,4390,4390,4390,0
20231214,170800,44590550,4390,4390,4390,4390,0
20231214,170700,44590550,4390,4390,4390,4390,0
20231214,170600,44590550,4390,4390,4390,4390,0
20231214,170500,44590550,4390,4390,4390,4390,0
20231214,170400,44590550,4390,4390,4390,4390,0
20231214,170300,44590550,4390,4390,4390,4390,0
20231214,170200,44590550,4390,4390,4390,4390,0
20231214,170100,44590550,4390,4390,4390,4390,0
20231214,170000,44590550,4390,4390,4390,4390,0
20231214,165900,44590550,4390,4390,4390,4390,0
20231214,165800,44590550,4390,4390,4390,4390,0
20231214,165700,44590550,4390,4390,4390,4390,0
20231214,165600,44590550,4390,4390,4390,4390,2100
20231214,165500,44590550,4390,4390,4390,4390,0
20231214,165400,44590550,4390,4390,4390,4390,0
20231214,165300,44590550,4390,4390,4390,4390,0
20231214,165200,44590550,4390,4390,4390,4390,0
20231214,165100,44590550,4390,4390,4390,4390,0
20231214,165000,44590550,4390,4390,4390,4390,0
20231214,164900,44590550,4390,4390,4390,4390,0
20231214,164800,44590550,4390,4390,4390,4390,0
20231214,164700,44590550,4390,4390,4390,4390,0
20231214,164600,44590550,4390,4390,4390,4390,0
20231214,164500,44590550,4390,4390,4390,4390,0
20231214,164400,44590550,4390,4390,4390,4390,0
20231214,164300,44590550,4390,4390,4390,4390,0
20231214,164200,44590550,4390,4390,4390,4390,0
20231214,164100,44590550,4390,4390,4390,4390,0
20231214,164000,44590550,4390,4390,4390,4390,0
20231214,163900,44590550,4390,4390,4390,4390,0
20231214,163800,44590550,4390,4390,4390,4390,0
20231214,163700,44590550,4390,4390,4390,4390,0
20231214,163600,44590550,4390,4390,4390,4390,0
20231214,163500,44590550,4390,4390,4390,4390,0
20231214,163400,44590550,4390,4390,4390,4390,0
20231214,163300,44590550,4390,4390,4390,4390,0
20231214,163200,44590550,4390,4390,4390,4390,0
20231214,163100,44590550,4390,4390,4390,4390,0
20231214,163000,44590550,4390,4390,4390,4390,0
20231214,162900,44590550,4390,4390,4390,4390,0
20231214,162800,44590550,4390,4390,4390,4390,0
20231214,162700,44590550,4390,4390,4390,4390,0
20231214,162600,44590550,4390,4390,4390,4390,2100
20231214,162500,44590550,4390,4390,4390,4390,0
20231214,162400,44590550,4390,4390,4390,4390,0
20231214,162300,44590550,4390,4390,4390,4390,0
20231214,162200,44590550,4390,4390,4390,4390,0
20231214,162100,44590550,4390,4390,4390,4390,0
20231214,162000,44590550,4390,4390,4390,4390,0
20231214,161900,44590550,4390,4390,4390,4390,0
20231214,161800,44590550,4390,4390,4390,4390,0
20231214,161700,44590550,4390,4390,4390,4390,0
20231214,161600,44590550,4390,4390,4390,4390,0
20231214,161500,44590550,4390,4390,4390,4390,0
20231214,161400,44590550,4390,4390,4390,4390,0
20231214,161300,44590550,4390,4390,4390,4390,0
20231214,161200,44590550,4390,4390,4390,4390,0
20231214,161100,44590550,4390,4390,4390,4390,0
20231214,161000,44590550,4390,4390,4390,4390,0
20231214,160900,44590550,4390,4390,4390,4390,0
20231214,160800,44590550,4390,4390,4390,4390,0
20231214,160700,44590550,4390,4390,4390,4390,0
20231214,160600,44590550,4390,4390,4390,4390,0
20231214,160500,44590550,4390,4390,4390,4390,0
20231214,160400,44590550,4390,4390,4390,4390,0
20231214,160300,44590550,4390,4390,4390,4390,0
20231214,160200,44590550,4390,4390,4390,4390,0
20231214,160100,44590550,4390,4390,4390,4390,0
20231214,160000,44590550,4390,4390,4390,4390,0
20231214,155900,44590550,4390,4390,4390,4390,0
20231214,155800,44590550,4390,4390,4390,4390,0
20231214,155700,44590550,4390,4390,4390,4390,0
20231214,155600,44590550,4390,4390,4390,4390,2100
20231214,155500,44590550,4390,4390,4390,4390,0
20231214,155400,44590550,4390,4390,4390,4390,0
20231214,155300,44590550,4390,4390,4390,4390,0
20231214,155200,44590550,4390,4390,4390,4390,0
20231214,155100,44590550,4390,4390,4390,4390,0
20231214,155000,44590550,4390,4390,4390,4390,0
20231214,154900,44590550,4390,4390,4390,4390,0
20231214,154800,44590550,4390,4390,4390,4390,0
20231214,154700,44590550,4390,4390,4390,4390,0
20231214,154600,44590550,4390,4390,4390,4390,0
20231214,154500,44590550,4390,4390,4390,4390,0
20231214,154400,44590550,4390,4390,4390,4390,0
20231214,154300,44590550,4390,4390,4390,4390,0
20231214,154200,44590550,4390,4390,4390,4390,0
20231214,154100,44590550,4390,4390,4390,4390,0
20231214,154000,44590550,4390,4390,4390,4390,0
20231214,153900,44590550,4390,4390,4390,4390,0
20231214,153800,44590550,4390,4390,4390,4390,0
20231214,153700,44590550,4390,4390,4390,4390,0
20231214,153600,44590550,4390,4390,4390,4390,0
20231214,153500,44590550,4390,4390,4390,4390,0
20231214,153400,44590550,4390,4390,4390,4390,0
20231214,153300,44590550,4390,4390,4390,4390,0
20231214,153200,44590550,4390,4390,4390,4390,0
20231214,153100,44590550,4390,4390,4390,4390,0
20231214,153000,44590550,4390,4390,4390,4390,0
20231214,152900,44590550,4390,4390,4390,4390,0
20231214,152800,44590550,4390,4390,4390,4390,0
20231214,152700,44590550,4390,4390,4390,4390,0
20231214,152600,44590550,4390,4390,4390,4390,0
20231214,152500,44590550,4390,4390,4390,4390,0
20231214,152400,44590550,4390,4390,4390,4390,0
20231214,152300,44590550,4390,4390,4390,4390,0
20231214,152200,44590550,4390,4390,4390,4390,0
20231214,152100,44590550,4390,4390,4390,4390,0
20231214,152000,44590550,4390,4390,4390,4390,0
20231214,151900,44590550,4390,4390,4390,4390,0
20231214,151800,44590550,4390,4390,4390,4390,0
20231214,151700,44590550,4390,4390,4390,4390,0
20231214,151600,44590550,4390,4390,4390,4390,0
20231214,151500,44590550,4390,4390,4390,4390,0
20231214,151400,44590550,4390,4390,4390,4390,0
20231214,151300,44590550,4390,4390,4390,4390,0
20231214,151200,44590550,4390,4390,4390,4390,0
20231214,151100,44590550,4390,4390,4390,4390,0
20231214,151000,44590550,4390,4390,4390,4390,0
20231214,150900,44590550,4390,4390,4390,4390,0
20231214,150800,44590550,4390,4390,4390,4390,0
20231214,150700,44590550,4390,4390,4390,4390,0
20231214,150600,44590550,4390,4390,4390,4390,0
20231214,150500,44590550,4390,4390,4390,4390,0
20231214,150400,44590550,4390,4390,4390,4390,0
20231214,150300,44590550,4390,4390,4390,4390,0
20231214,150200,44590550,4390,4390,4390,4390,0
20231214,150100,44590550,4390,4390,4390,4390,0
20231214,150000,44590550,4390,4390,4390,4390,0
20231214,145900,44590550,4390,4390,4390,4390,0
20231214,145800,44590550,4390,4390,4390,4390,0
20231214,145700,44590550,4390,4390,4390,4390,0
20231214,145600,44590550,4390,4390,4390,4390,0
20231214,145500,44590550,4390,4390,4390,4390,0
20231214,145400,44590550,4390,4390,4390,4390,0
20231214,145300,44590550,4390,4390,4390,4390,0
20231214,145200,44590550,4390,4390,4390,4390,0
20231214,145100,44590550,4390,4390,4390,4390,0
20231214,145000,44590550,4390,4390,4390,4390,0
20231214,144900,44590550,4390,4390,4390,4390,0
20231214,144800,44590550,4390,4390,4390,4390,2100
20231214,144700,35371550,4380,4380,4380,4380,0
20231214,144600,35371550,4380,4380,4380,4380,0
20231214,144500,35371550,4380,4380,4380,4380,0
20231214,144400,35371550,4380,4380,4380,4380,0
20231214,144300,35371550,4380,4380,4380,4380,0
20231214,144200,35371550,4380,4380,4380,4380,0
20231214,144100,35371550,4380,4380,4380,4380,0
20231214,144000,35371550,4380,4380,4380,4380,0
20231214,143900,35371550,4380,4380,4380,4380,0
20231214,143800,35371550,4380,4380,4380,4380,0
20231214,143700,35371550,4380,4380,4380,4380,0
20231214,143600,35371550,4380,4380,4380,4380,0
20231214,143500,35371550,4380,4380,4380,4380,2000
20231214,143400,26611550,4400,4400,4400,4400,0
20231214,143300,26611550,4400,4400,4400,4400,0
20231214,143200,26611550,4400,4400,4400,4400,0
20231214,143100,26611550,4400,4400,4400,4400,0
20231214,143000,26611550,4400,4400,4400,4400,0
20231214,142900,26611550,4400,4400,4400,4400,0
20231214,142800,26611550,4400,4400,4400,4400,0
20231214,142700,26611550,4400,4400,4400,4400,0
20231214,142600,26611550,4400,4400,4400,4400,0
20231214,142500,26611550,4400,4400,4400,4400,0
20231214,142400,26611550,4400,4400,4400,4400,0
20231214,142300,26611550,4400,4400,4400,4400,0
20231214,142200,26611550,4400,4400,4400,4400,0
20231214,142100,26611550,4400,4400,4400,4400,0
20231214,142000,26611550,4400,4400,4400,4400,0
20231214,141900,26611550,4400,4400,4400,4400,0
20231214,141800,26611550,4400,4400,4400,4400,0
20231214,141700,26611550,4400,4400,4400,4400,0
20231214,141600,26611550,4400,4400,4400,4400,0
20231214,141500,26611550,4400,4400,4400,4400,0
20231214,141400,26611550,4400,4400,4400,4400,0
20231214,141300,26611550,4400,4400,4400,4400,0
20231214,141200,26611550,4400,4400,4400,4400,0
20231214,141100,26611550,4400,4400,4400,4400,0
20231214,141000,26611550,4400,4400,4400,4400,0
20231214,140900,26611550,4400,4400,4400,4400,0
20231214,140800,26611550,4400,4400,4400,4400,0
20231214,140700,26611550,4400,4400,4400,4400,0
20231214,140600,26611550,4400,4400,4400,4400,0
20231214,140500,26611550,4400,4400,4400,4400,0
20231214,140400,26611550,4400,4400,4400,4400,0
20231214,140300,26611550,4400,4400,4400,4400,0
20231214,140200,26611550,4400,4400,4400,4400,0
20231214,140100,26611550,4400,4400,4400,4400,0
20231214,140000,26611550,4400,4400,4400,4400,0
20231214,135900,26611550,4400,4400,4400,4400,0
20231214,135800,26611550,4400,4400,4400,4400,0
20231214,135700,26611550,4400,4400,4400,4400,0
20231214,135600,26611550,4400,4400,4400,4400,0
20231214,135500,26611550,4400,4400,4400,4400,0
20231214,135400,26611550,4400,4400,4400,4400,0
20231214,135300,26611550,4400,4400,4400,4400,0
20231214,135200,26611550,4400,4400,4400,4400,0
20231214,135100,26611550,4400,4400,4400,4400,0
20231214,135000,26611550,4400,4400,4400,4400,200
20231214,134900,25731550,4380,4380,4380,4380,0
20231214,134800,25731550,4380,4380,4380,4380,0
20231214,134700,25731550,4380,4380,4380,4380,0
20231214,134600,25731550,4380,4380,4380,4380,0
20231214,134500,25731550,4380,4380,4380,4380,0
20231214,134400,25731550,4380,4380,4380,4380,0
20231214,134300,25731550,4380,4380,4380,4380,0
20231214,134200,25731550,4380,4380,4380,4380,10
20231214,134100,25687750,4380,4380,4380,4380,0
20231214,134000,25687750,4380,4380,4380,4380,1000
20231214,133900,21307750,4380,4380,4380,4380,0
20231214,133800,21307750,4380,4380,4380,4380,0
20231214,133700,21307750,4380,4380,4380,4380,0
20231214,133600,21307750,4380,4380,4380,4380,0
20231214,133500,21307750,4380,4380,4380,4380,0
20231214,133400,21307750,4380,4380,4380,4380,0
20231214,133300,21307750,4380,4380,4380,4380,0
20231214,133200,21307750,4380,4380,4380,4380,0
20231214,133100,21307750,4380,4380,4380,4380,0
20231214,133000,21307750,4380,4380,4380,4380,0
20231214,132900,21307750,4380,4380,4380,4380,0
20231214,132800,21307750,4380,4380,4380,4380,0
20231214,132700,21307750,4380,4380,4380,4380,0
20231214,132600,21307750,4380,4380,4380,4380,0
20231214,132500,21307750,4380,4380,4380,4380,0
20231214,132400,21307750,4380,4380,4380,4380,490
20231214,132300,19161550,4380,4380,4380,4380,0
20231214,132200,19161550,4380,4380,4380,4380,0
20231214,132100,19161550,4380,4395,4395,4380,1000
20231214,132000,14775715,4395,4395,4395,4395,0
20231214,131900,14775715,4395,4395,4395,4395,0
20231214,131800,14775715,4395,4395,4395,4395,0
20231214,131700,14775715,4395,4395,4395,4395,0
20231214,131600,14775715,4395,4395,4395,4395,0
20231214,131500,14775715,4395,4395,4395,4395,0
20231214,131400,14775715,4395,4395,4395,4395,0
20231214,131300,14775715,4395,4395,4395,4395,0
20231214,131200,14775715,4395,4395,4395,4395,0
20231214,131100,14775715,4395,4395,4395,4395,0
20231214,131000,14775715,4395,4395,4395,4395,0
20231214,130900,14775715,4395,4395,4395,4395,0
20231214,130800,14775715,4395,4395,4395,4395,0
20231214,130700,14775715,4395,4395,4395,4395,0
20231214,130600,14775715,4395,4395,4395,4395,0
20231214,130500,14775715,4395,4395,4395,4395,0
20231214,130400,14775715,4395,4395,4395,4395,0
20231214,130300,14775715,4395,4395,4395,4395,0
20231214,130200,14775715,4395,4395,4395,4395,0
20231214,130100,14775715,4395,4395,4395,4395,0
20231214,130000,14775715,4395,4395,4395,4395,0
20231214,125900,14775715,4395,4395,4395,4395,0
20231214,125800,14775715,4395,4395,4395,4395,0
20231214,125700,14775715,4395,4395,4395,4395,0
20231214,125600,14775715,4395,4395,4395,4395,0
20231214,125500,14775715,4395,4395,4395,4395,0
20231214,125400,14775715,4395,4395,4395,4395,0
20231214,125300,14775715,4395,4395,4395,4395,0
20231214,125200,14775715,4395,4395,4395,4395,0
20231214,125100,14775715,4395,4395,4395,4395,0
20231214,125000,14775715,4395,4395,4395,4395,0
20231214,124900,14775715,4395,4395,4395,4395,0
20231214,124800,14775715,4395,4395,4395,4395,0
20231214,124700,14775715,4395,4395,4395,4395,0
20231214,124600,14775715,4395,4395,4395,4395,0
20231214,124500,14775715,4395,4395,4395,4395,15
20231214,124400,14709790,4395,4395,4395,4395,40
20231214,124300,14533990,4395,4395,4395,4395,56
20231214,124200,14287870,4395,4395,4395,4395,0
20231214,124100,14287870,4395,4395,4395,4395,0
20231214,124000,14287870,4395,4395,4395,4395,0
20231214,123900,14287870,4395,4395,4395,4395,0
20231214,123800,14287870,4395,4395,4395,4395,0
20231214,123700,14287870,4395,4395,4395,4395,0
20231214,123600,14287870,4395,4395,4395,4395,0
20231214,123500,14287870,4395,4395,4395,4395,0
20231214,123400,14287870,4395,4395,4395,4395,0
20231214,123300,14287870,4395,4395,4395,4395,0
20231214,123200,14287870,4395,4395,4395,4395,0
20231214,123100,14287870,4395,4395,4395,4395,0
20231214,123000,14287870,4395,4395,4395,4395,0
20231214,122900,14287870,4395,4395,4395,4395,0
20231214,122800,14287870,4395,4395,4395,4395,0
20231214,122700,14287870,4395,4395,4395,4395,0
20231214,122600,14287870,4395,4395,4395,4395,0
20231214,122500,14287870,4395,4395,4395,4395,0
20231214,122400,14287870,4395,4395,4395,4395,0
20231214,122300,14287870,4395,4395,4395,4395,0
20231214,122200,14287870,4395,4395,4395,4395,0
20231214,122100,14287870,4395,4395,4395,4395,0
20231214,122000,14287870,4395,4395,4395,4395,0
20231214,121900,14287870,4395,4395,4395,4395,0
20231214,121800,14287870,4395,4395,4395,4395,0
20231214,121700,14287870,4395,4395,4395,4395,0
20231214,121600,14287870,4395,4395,4395,4395,0
20231214,121500,14287870,4395,4395,4395,4395,0
20231214,121400,14287870,4395,4395,4395,4395,0
20231214,121300,14287870,4395,4395,4395,4395,0
20231214,121200,14287870,4395,4395,4395,4395,1800
20231214,121100,6376870,4380,4380,4380,4380,0
20231214,121000,6376870,4380,4380,4380,4380,0
20231214,120900,6376870,4380,4380,4380,4380,0
20231214,120800,6376870,4380,4380,4380,4380,0
20231214,120700,6376870,4380,4380,4380,4380,0
20231214,120600,6376870,4380,4380,4380,4380,0
20231214,120500,6376870,4380,4380,4380,4380,0
20231214,120400,6376870,4380,4380,4380,4380,0
20231214,120300,6376870,4380,4380,4380,4380,0
20231214,120200,6376870,4380,4380,4380,4380,0
20231214,120100,6376870,4380,4380,4380,4380,0
20231214,120000,6376870,4380,4380,4380,4380,0
20231214,115900,6376870,4380,4380,4380,4380,0
20231214,115800,6376870,4380,4380,4380,4380,0
20231214,115700,6376870,4380,4380,4380,4380,100
20231214,115600,5938870,4380,4380,4380,4380,0
20231214,115500,5938870,4380,4380,4380,4380,0
20231214,115400,5938870,4380,4380,4380,4380,0
20231214,115300,5938870,4380,4380,4380,4380,0
20231214,115200,5938870,4380,4380,4380,4380,0
20231214,115100,5938870,4380,4380,4380,4380,0
20231214,115000,5938870,4380,4380,4380,4380,0
20231214,114900,5938870,4380,4380,4380,4380,630
20231214,114800,3179470,4380,4380,4380,4380,0
20231214,114700,3179470,4380,4380,4380,4380,0
20231214,114600,3179470,4380,4380,4380,4380,0
20231214,114500,3179470,4380,4380,4380,4380,0
20231214,114400,3179470,4380,4380,4380,4380,0
20231214,114300,3179470,4380,4380,4380,4380,0
20231214,114200,3179470,4380,4380,4380,4380,0
20231214,114100,3179470,4380,4380,4380,4380,0
20231214,114000,3179470,4380,4380,4380,4380,0
20231214,113900,3179470,4380,4380,4380,4380,0
20231214,113800,3179470,4380,4380,4380,4380,169
20231214,113700,2439250,4395,4395,4395,4395,0
20231214,113600,2439250,4395,4395,4395,4395,0
20231214,113500,2439250,4395,4395,4395,4395,0
20231214,113400,2439250,4395,4395,4395,4395,0
20231214,113300,2439250,4395,4395,4395,4395,0
20231214,113200,2439250,4395,4395,4395,4395,0
20231214,113100,2439250,4395,4395,4395,4395,0
20231214,113000,2439250,4395,4395,4395,4395,0
20231214,112900,2439250,4395,4395,4395,4395,0
20231214,112800,2439250,4395,4395,4395,4395,0
20231214,112700,2439250,4395,4395,4395,4395,0
20231214,112600,2439250,4395,4395,4395,4395,0
20231214,112500,2439250,4395,4395,4395,4395,0
20231214,112400,2439250,4395,4395,4395,4395,0
20231214,112300,2439250,4395,4395,4395,4395,0
20231214,112200,2439250,4395,4395,4395,4395,0
20231214,112100,2439250,4395,4395,4395,4395,0
20231214,112000,2439250,4395,4395,4395,4395,0
20231214,111900,2439250,4395,4395,4395,4395,0
20231214,111800,2439250,4395,4395,4395,4395,0
20231214,111700,2439250,4395,4395,4395,4395,0
20231214,111600,2439250,4395,4395,4395,4395,0
20231214,111500,2439250,4395,4395,4395,4395,0
20231214,111400,2439250,4395,4395,4395,4395,0
20231214,111300,2439250,4395,4395,4395,4395,0
20231214,111200,2439250,4395,4395,4395,4395,0
20231214,111100,2439250,4395,4395,4395,4395,0
20231214,111000,2439250,4395,4395,4395,4395,0
20231214,110900,2439250,4395,4395,4395,4395,0
20231214,110800,2439250,4395,4395,4395,4395,0
20231214,110700,2439250,4395,4395,4395,4395,0
20231214,110600,2439250,4395,4395,4395,4395,0
20231214,110500,2439250,4395,4395,4395,4395,0
20231214,110400,2439250,4395,4395,4395,4395,0
20231214,110300,2439250,4395,4395,4395,4395,0
20231214,110200,2439250,4395,4395,4395,4395,0
20231214,110100,2439250,4395,4395,4395,4395,0
20231214,110000,2439250,4395,4395,4395,4395,0
20231214,105900,2439250,4395,4395,4395,4395,0
20231214,105800,2439250,4395,4395,4395,4395,0
20231214,105700,2439250,4395,4395,4395,4395,0
20231214,105600,2439250,4395,4395,4395,4395,0
20231214,105500,2439250,4395,4395,4395,4395,0
20231214,105400,2439250,4395,4395,4395,4395,0
20231214,105300,2439250,4395,4395,4395,4395,0
20231214,105200,2439250,4395,4395,4395,4395,0
20231214,105100,2439250,4395,4395,4395,4395,0
20231214,105000,2439250,4395,4395,4395,4395,0
20231214,104900,2439250,4395,4395,4395,4395,0
20231214,104800,2439250,4395,4395,4395,4395,0
20231214,104700,2439250,4395,4395,4395,4395,0
20231214,104600,2439250,4395,4395,4395,4395,0
20231214,104500,2439250,4395,4395,4395,4395,0
20231214,104400,2439250,4395,4395,4395,4395,0
20231214,104300,2439250,4395,4395,4395,4395,0
20231214,104200,2439250,4395,4395,4395,4395,0
20231214,104100,2439250,4395,4395,4395,4395,0
20231214,104000,2439250,4395,4395,4395,4395,0
20231214,103900,2439250,4395,4395,4395,4395,0
20231214,103800,2439250,4395,4395,4395,4395,0
20231214,103700,2439250,4395,4395,4395,4395,0
20231214,103600,2439250,4395,4395,4395,4395,0
20231214,103500,2439250,4395,4395,4395,4395,0
20231214,103400,2439250,4395,4395,4395,4395,0
20231214,103300,2439250,4395,4395,4395,4395,0
20231214,103200,2439250,4395,4395,4395,4395,0
20231214,103100,2439250,4395,4395,4395,4395,0
20231214,103000,2439250,4395,4395,4395,4395,0
20231214,102900,2439250,4395,4395,4395,4395,0
20231214,102800,2439250,4395,4395,4395,4395,0
20231214,102700,2439250,4395,4395,4395,4395,0
20231214,102600,2439250,4395,4395,4395,4395,0
20231214,102500,2439250,4395,4395,4395,4395,0
20231214,102400,2439250,4395,4395,4395,4395,0
20231214,102300,2439250,4395,4395,4395,4395,0
20231214,102200,2439250,4395,4395,4395,4395,0
20231214,102100,2439250,4395,4395,4395,4395,0
20231214,102000,2439250,4395,4395,4395,4395,0
20231214,101900,2439250,4395,4395,4395,4395,0
20231214,101800,2439250,4395,4395,4395,4395,0
20231214,101700,2439250,4395,4395,4395,4395,0
20231214,101600,2439250,4395,4395,4395,4395,0
20231214,101500,2439250,4395,4395,4395,4395,0
20231214,101400,2439250,4395,4395,4395,4395,0
20231214,101300,2439250,4395,4395,4395,4395,0
20231214,101200,2439250,4395,4395,4395,4395,0
20231214,101100,2439250,4395,4395,4395,4395,0
20231214,101000,2439250,4395,4395,4395,4395,0
20231214,100900,2439250,4395,4395,4395,4395,0
20231214,100800,2439250,4395,4395,4395,4395,0
20231214,100700,2439250,4395,4395,4395,4395,0
20231214,100600,2439250,4395,4395,4395,4395,0
20231214,100500,2439250,4395,4395,4395,4395,0
20231214,100400,2439250,4395,4395,4395,4395,0
20231214,100300,2439250,4395,4395,4395,4395,0
20231214,100200,2439250,4395,4395,4395,4395,0
20231214,100100,2439250,4395,4395,4395,4395,0
20231214,100000,2439250,4395,4395,4395,4395,0
20231214,095900,2439250,4395,4395,4395,4395,0
20231214,095800,2439250,4395,4395,4395,4395,0
20231214,095700,2439250,4395,4395,4395,4395,0
20231214,095600,2439250,4395,4395,4395,4395,0
20231214,095500,2439250,4395,4395,4395,4395,0
20231214,095400,2439250,4395,4395,4395,4395,0
20231214,095300,2439250,4395,4395,4395,4395,0
20231214,095200,2439250,4395,4395,4395,4395,0
20231214,095100,2439250,4395,4395,4395,4395,0
20231214,095000,2439250,4395,4395,4395,4395,0
20231214,094900,2439250,4395,4395,4395,4395,0
20231214,094800,2439250,4395,4395,4395,4395,0
20231214,094700,2439250,4395,4395,4395,4395,0
20231214,094600,2439250,4395,4395,4395,4395,0
20231214,094500,2439250,4395,4395,4395,4395,0
20231214,094400,2439250,4395,4395,4395,4395,0
20231214,094300,2439250,4395,4395,4395,4395,0
20231214,094200,2439250,4395,4395,4395,4395,0
20231214,094100,2439250,4395,4395,4395,4395,0
20231214,094000,2439250,4395,4395,4395,4395,0
20231214,093900,2439250,4395,4395,4395,4395,0
20231214,093800,2439250,4395,4395,4395,4395,0
20231214,093700,2439250,4395,4395,4395,4395,0
20231214,093600,2439250,4395,4395,4395,4395,0
20231214,093500,2439250,4395,4395,4395,4395,0
20231214,093400,2439250,4395,4395,4395,4395,0
20231214,093300,2439250,4395,4395,4395,4395,0
20231214,093200,2439250,4395,4395,4395,4395,0
20231214,093100,2439250,4395,4395,4395,4395,0
20231214,093000,2439250,4395,4395,4395,4395,0
20231214,092900,2439250,4395,4395,4395,4395,0
20231214,092800,2439250,4395,4395,4395,4395,0
20231214,092700,2439250,4395,4395,4395,4395,0
20231214,092600,2439250,4395,4395,4395,4395,0
20231214,092500,2439250,4395,4395,4395,4395,0
20231214,092400,2439250,4395,4395,4395,4395,0
20231214,092300,2439250,4395,4395,4395,4395,0
20231214,092200,2439250,4395,4395,4395,4395,0
20231214,092100,2439250,4395,4395,4395,4395,550
20231214,092000,22000,4400,4400,4400,4400,0
20231214,091900,22000,4400,4400,4400,4400,0
20231214,091800,22000,4400,4400,4400,4400,0
20231214,091700,22000,4400,4400,4400,4400,5
20231214,091600,0,4350,4350,4350,4350,0
20231214,091500,0,4350,4350,4350,4350,0
20231214,091400,0,4350,4350,4350,4350,0
20231214,091300,0,4350,4350,4350,4350,0
20231214,091200,0,4350,4350,4350,4350,0
20231214,091100,0,4350,4350,4350,4350,0
20231214,091000,0,4350,4350,4350,4350,0
20231214,090900,0,4350,4350,4350,4350,0
20231214,090800,0,4350,4350,4350,4350,0
20231214,090700,0,4350,4350,4350,4350,0
20231214,090600,0,4350,4350,4350,4350,0
20231214,090500,0,4350,4350,4350,4350,0
20231214,090400,0,4350,4350,4350,4350,0
20231214,090300,0,4350,4350,4350,4350,0
20231214,090200,0,4350,4350,4350,4350,0
20231214,090100,0,4350,4350,4350,4350,0
20231214,090000,0,4350,4350,4350,4350,0