KissMeData/311060/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,210200,3841350,8890,8890,8890,8890,3
20231214,210100,3841350,8890,8890,8890,8890,0
20231214,210000,3841350,8890,8890,8890,8890,0
20231214,205900,3841350,8890,8890,8890,8890,0
20231214,205800,3841350,8890,8890,8890,8890,0
20231214,205700,3841350,8890,8890,8890,8890,0
20231214,205600,3841350,8890,8890,8890,8890,0
20231214,205500,3841350,8890,8890,8890,8890,0
20231214,205400,3841350,8890,8890,8890,8890,0
20231214,205300,3841350,8890,8890,8890,8890,0
20231214,205200,3841350,8890,8890,8890,8890,0
20231214,205100,3841350,8890,8890,8890,8890,0
20231214,205000,3841350,8890,8890,8890,8890,0
20231214,204900,3841350,8890,8890,8890,8890,0
20231214,204800,3841350,8890,8890,8890,8890,0
20231214,204700,3841350,8890,8890,8890,8890,0
20231214,204600,3841350,8890,8890,8890,8890,0
20231214,204500,3841350,8890,8890,8890,8890,0
20231214,204400,3841350,8890,8890,8890,8890,0
20231214,204300,3841350,8890,8890,8890,8890,0
20231214,204200,3841350,8890,8890,8890,8890,0
20231214,204100,3841350,8890,8890,8890,8890,0
20231214,204000,3841350,8890,8890,8890,8890,0
20231214,203900,3841350,8890,8890,8890,8890,0
20231214,203800,3841350,8890,8890,8890,8890,0
20231214,203700,3841350,8890,8890,8890,8890,0
20231214,203600,3841350,8890,8890,8890,8890,0
20231214,203500,3841350,8890,8890,8890,8890,0
20231214,203400,3841350,8890,8890,8890,8890,0
20231214,203300,3841350,8890,8890,8890,8890,0
20231214,203200,3841350,8890,8890,8890,8890,3
20231214,203100,3841350,8890,8890,8890,8890,0
20231214,203000,3841350,8890,8890,8890,8890,0
20231214,202900,3841350,8890,8890,8890,8890,0
20231214,202800,3841350,8890,8890,8890,8890,0
20231214,202700,3841350,8890,8890,8890,8890,0
20231214,202600,3841350,8890,8890,8890,8890,0
20231214,202500,3841350,8890,8890,8890,8890,0
20231214,202400,3841350,8890,8890,8890,8890,0
20231214,202300,3841350,8890,8890,8890,8890,0
20231214,202200,3841350,8890,8890,8890,8890,0
20231214,202100,3841350,8890,8890,8890,8890,0
20231214,202000,3841350,8890,8890,8890,8890,0
20231214,201900,3841350,8890,8890,8890,8890,0
20231214,201800,3841350,8890,8890,8890,8890,0
20231214,201700,3841350,8890,8890,8890,8890,0
20231214,201600,3841350,8890,8890,8890,8890,0
20231214,201500,3841350,8890,8890,8890,8890,0
20231214,201400,3841350,8890,8890,8890,8890,0
20231214,201300,3841350,8890,8890,8890,8890,0
20231214,201200,3841350,8890,8890,8890,8890,0
20231214,201100,3841350,8890,8890,8890,8890,0
20231214,201000,3841350,8890,8890,8890,8890,0
20231214,200900,3841350,8890,8890,8890,8890,0
20231214,200800,3841350,8890,8890,8890,8890,0
20231214,200700,3841350,8890,8890,8890,8890,0
20231214,200600,3841350,8890,8890,8890,8890,0
20231214,200500,3841350,8890,8890,8890,8890,0
20231214,200400,3841350,8890,8890,8890,8890,0
20231214,200300,3841350,8890,8890,8890,8890,0
20231214,200200,3841350,8890,8890,8890,8890,3
20231214,200100,3841350,8890,8890,8890,8890,0
20231214,200000,3841350,8890,8890,8890,8890,0
20231214,195900,3841350,8890,8890,8890,8890,0
20231214,195800,3841350,8890,8890,8890,8890,0
20231214,195700,3841350,8890,8890,8890,8890,0
20231214,195600,3841350,8890,8890,8890,8890,0
20231214,195500,3841350,8890,8890,8890,8890,0
20231214,195400,3841350,8890,8890,8890,8890,0
20231214,195300,3841350,8890,8890,8890,8890,0
20231214,195200,3841350,8890,8890,8890,8890,0
20231214,195100,3841350,8890,8890,8890,8890,0
20231214,195000,3841350,8890,8890,8890,8890,0
20231214,194900,3841350,8890,8890,8890,8890,0
20231214,194800,3841350,8890,8890,8890,8890,0
20231214,194700,3841350,8890,8890,8890,8890,0
20231214,194600,3841350,8890,8890,8890,8890,0
20231214,194500,3841350,8890,8890,8890,8890,0
20231214,194400,3841350,8890,8890,8890,8890,0
20231214,194300,3841350,8890,8890,8890,8890,0
20231214,194200,3841350,8890,8890,8890,8890,0
20231214,194100,3841350,8890,8890,8890,8890,0
20231214,194000,3841350,8890,8890,8890,8890,0
20231214,193900,3841350,8890,8890,8890,8890,0
20231214,193800,3841350,8890,8890,8890,8890,0
20231214,193700,3841350,8890,8890,8890,8890,0
20231214,193600,3841350,8890,8890,8890,8890,0
20231214,193500,3841350,8890,8890,8890,8890,0
20231214,193400,3841350,8890,8890,8890,8890,0
20231214,193300,3841350,8890,8890,8890,8890,0
20231214,193200,3841350,8890,8890,8890,8890,3
20231214,193100,3841350,8890,8890,8890,8890,0
20231214,193000,3841350,8890,8890,8890,8890,0
20231214,192900,3841350,8890,8890,8890,8890,0
20231214,192800,3841350,8890,8890,8890,8890,0
20231214,192700,3841350,8890,8890,8890,8890,0
20231214,192600,3841350,8890,8890,8890,8890,0
20231214,192500,3841350,8890,8890,8890,8890,0
20231214,192400,3841350,8890,8890,8890,8890,0
20231214,192300,3841350,8890,8890,8890,8890,0
20231214,192200,3841350,8890,8890,8890,8890,0
20231214,192100,3841350,8890,8890,8890,8890,0
20231214,192000,3841350,8890,8890,8890,8890,0
20231214,191900,3841350,8890,8890,8890,8890,0
20231214,191800,3841350,8890,8890,8890,8890,0
20231214,191700,3841350,8890,8890,8890,8890,0
20231214,191600,3841350,8890,8890,8890,8890,0
20231214,191500,3841350,8890,8890,8890,8890,0
20231214,191400,3841350,8890,8890,8890,8890,0
20231214,191300,3841350,8890,8890,8890,8890,0
20231214,191200,3841350,8890,8890,8890,8890,0
20231214,191100,3841350,8890,8890,8890,8890,0
20231214,191000,3841350,8890,8890,8890,8890,0
20231214,190900,3841350,8890,8890,8890,8890,0
20231214,190800,3841350,8890,8890,8890,8890,0
20231214,190700,3841350,8890,8890,8890,8890,0
20231214,190600,3841350,8890,8890,8890,8890,0
20231214,190500,3841350,8890,8890,8890,8890,0
20231214,190400,3841350,8890,8890,8890,8890,0
20231214,190300,3841350,8890,8890,8890,8890,0
20231214,190200,3841350,8890,8890,8890,8890,3
20231214,190100,3841350,8890,8890,8890,8890,0
20231214,190000,3841350,8890,8890,8890,8890,0
20231214,185900,3841350,8890,8890,8890,8890,0
20231214,185800,3841350,8890,8890,8890,8890,0
20231214,185700,3841350,8890,8890,8890,8890,0
20231214,185600,3841350,8890,8890,8890,8890,0
20231214,185500,3841350,8890,8890,8890,8890,0
20231214,185400,3841350,8890,8890,8890,8890,0
20231214,185300,3841350,8890,8890,8890,8890,0
20231214,185200,3841350,8890,8890,8890,8890,0
20231214,185100,3841350,8890,8890,8890,8890,0
20231214,185000,3841350,8890,8890,8890,8890,0
20231214,184900,3841350,8890,8890,8890,8890,0
20231214,184800,3841350,8890,8890,8890,8890,0
20231214,184700,3841350,8890,8890,8890,8890,0
20231214,184600,3841350,8890,8890,8890,8890,0
20231214,184500,3841350,8890,8890,8890,8890,0
20231214,184400,3841350,8890,8890,8890,8890,0
20231214,184300,3841350,8890,8890,8890,8890,0
20231214,184200,3841350,8890,8890,8890,8890,0
20231214,184100,3841350,8890,8890,8890,8890,0
20231214,184000,3841350,8890,8890,8890,8890,0
20231214,183900,3841350,8890,8890,8890,8890,0
20231214,183800,3841350,8890,8890,8890,8890,0
20231214,183700,3841350,8890,8890,8890,8890,0
20231214,183600,3841350,8890,8890,8890,8890,0
20231214,183500,3841350,8890,8890,8890,8890,0
20231214,183400,3841350,8890,8890,8890,8890,0
20231214,183300,3841350,8890,8890,8890,8890,0
20231214,183200,3841350,8890,8890,8890,8890,3
20231214,183100,3841350,8890,8890,8890,8890,0
20231214,183000,3841350,8890,8890,8890,8890,0
20231214,182900,3841350,8890,8890,8890,8890,0
20231214,182800,3841350,8890,8890,8890,8890,0
20231214,182700,3841350,8890,8890,8890,8890,0
20231214,182600,3841350,8890,8890,8890,8890,0
20231214,182500,3841350,8890,8890,8890,8890,0
20231214,182400,3841350,8890,8890,8890,8890,0
20231214,182300,3841350,8890,8890,8890,8890,0
20231214,182200,3841350,8890,8890,8890,8890,0
20231214,182100,3841350,8890,8890,8890,8890,0
20231214,182000,3841350,8890,8890,8890,8890,0
20231214,181900,3841350,8890,8890,8890,8890,0
20231214,181800,3841350,8890,8890,8890,8890,0
20231214,181700,3841350,8890,8890,8890,8890,0
20231214,181600,3841350,8890,8890,8890,8890,0
20231214,181500,3841350,8890,8890,8890,8890,0
20231214,181400,3841350,8890,8890,8890,8890,0
20231214,181300,3841350,8890,8890,8890,8890,0
20231214,181200,3841350,8890,8890,8890,8890,0
20231214,181100,3841350,8890,8890,8890,8890,0
20231214,181000,3841350,8890,8890,8890,8890,0
20231214,180900,3841350,8890,8890,8890,8890,0
20231214,180800,3841350,8890,8890,8890,8890,0
20231214,180700,3841350,8890,8890,8890,8890,0
20231214,180600,3841350,8890,8890,8890,8890,0
20231214,180500,3841350,8890,8890,8890,8890,0
20231214,180400,3841350,8890,8890,8890,8890,0
20231214,180300,3841350,8890,8890,8890,8890,0
20231214,180200,3841350,8890,8890,8890,8890,3
20231214,180100,3841350,8890,8890,8890,8890,0
20231214,180000,3841350,8890,8890,8890,8890,0
20231214,175900,3841350,8890,8890,8890,8890,0
20231214,175800,3841350,8890,8890,8890,8890,0
20231214,175700,3841350,8890,8890,8890,8890,0
20231214,175600,3841350,8890,8890,8890,8890,0
20231214,175500,3841350,8890,8890,8890,8890,0
20231214,175400,3841350,8890,8890,8890,8890,0
20231214,175300,3841350,8890,8890,8890,8890,0
20231214,175200,3841350,8890,8890,8890,8890,0
20231214,175100,3841350,8890,8890,8890,8890,0
20231214,175000,3841350,8890,8890,8890,8890,0
20231214,174900,3841350,8890,8890,8890,8890,0
20231214,174800,3841350,8890,8890,8890,8890,0
20231214,174700,3841350,8890,8890,8890,8890,0
20231214,174600,3841350,8890,8890,8890,8890,0
20231214,174500,3841350,8890,8890,8890,8890,0
20231214,174400,3841350,8890,8890,8890,8890,0
20231214,174300,3841350,8890,8890,8890,8890,0
20231214,174200,3841350,8890,8890,8890,8890,0
20231214,174100,3841350,8890,8890,8890,8890,0
20231214,174000,3841350,8890,8890,8890,8890,0
20231214,173900,3841350,8890,8890,8890,8890,0
20231214,173800,3841350,8890,8890,8890,8890,0
20231214,173700,3841350,8890,8890,8890,8890,0
20231214,173600,3841350,8890,8890,8890,8890,0
20231214,173500,3841350,8890,8890,8890,8890,0
20231214,173400,3841350,8890,8890,8890,8890,0
20231214,173300,3841350,8890,8890,8890,8890,0
20231214,173200,3841350,8890,8890,8890,8890,3
20231214,173100,3841350,8890,8890,8890,8890,0
20231214,173000,3841350,8890,8890,8890,8890,0
20231214,172900,3841350,8890,8890,8890,8890,0
20231214,172800,3841350,8890,8890,8890,8890,0
20231214,172700,3841350,8890,8890,8890,8890,0
20231214,172600,3841350,8890,8890,8890,8890,0
20231214,172500,3841350,8890,8890,8890,8890,0
20231214,172400,3841350,8890,8890,8890,8890,0
20231214,172300,3841350,8890,8890,8890,8890,0
20231214,172200,3841350,8890,8890,8890,8890,0
20231214,172100,3841350,8890,8890,8890,8890,0
20231214,172000,3841350,8890,8890,8890,8890,0
20231214,171900,3841350,8890,8890,8890,8890,0
20231214,171800,3841350,8890,8890,8890,8890,0
20231214,171700,3841350,8890,8890,8890,8890,0
20231214,171600,3841350,8890,8890,8890,8890,0
20231214,171500,3841350,8890,8890,8890,8890,0
20231214,171400,3841350,8890,8890,8890,8890,0
20231214,171300,3841350,8890,8890,8890,8890,0
20231214,171200,3841350,8890,8890,8890,8890,0
20231214,171100,3841350,8890,8890,8890,8890,0
20231214,171000,3841350,8890,8890,8890,8890,0
20231214,170900,3841350,8890,8890,8890,8890,0
20231214,170800,3841350,8890,8890,8890,8890,0
20231214,170700,3841350,8890,8890,8890,8890,0
20231214,170600,3841350,8890,8890,8890,8890,0
20231214,170500,3841350,8890,8890,8890,8890,0
20231214,170400,3841350,8890,8890,8890,8890,0
20231214,170300,3841350,8890,8890,8890,8890,0
20231214,170200,3841350,8890,8890,8890,8890,3
20231214,170100,3841350,8890,8890,8890,8890,0
20231214,170000,3841350,8890,8890,8890,8890,0
20231214,165900,3841350,8890,8890,8890,8890,0
20231214,165800,3841350,8890,8890,8890,8890,0
20231214,165700,3841350,8890,8890,8890,8890,0
20231214,165600,3841350,8890,8890,8890,8890,0
20231214,165500,3841350,8890,8890,8890,8890,0
20231214,165400,3841350,8890,8890,8890,8890,0
20231214,165300,3841350,8890,8890,8890,8890,0
20231214,165200,3841350,8890,8890,8890,8890,0
20231214,165100,3841350,8890,8890,8890,8890,0
20231214,165000,3841350,8890,8890,8890,8890,0
20231214,164900,3841350,8890,8890,8890,8890,0
20231214,164800,3841350,8890,8890,8890,8890,0
20231214,164700,3841350,8890,8890,8890,8890,0
20231214,164600,3841350,8890,8890,8890,8890,0
20231214,164500,3841350,8890,8890,8890,8890,0
20231214,164400,3841350,8890,8890,8890,8890,0
20231214,164300,3841350,8890,8890,8890,8890,0
20231214,164200,3841350,8890,8890,8890,8890,0
20231214,164100,3841350,8890,8890,8890,8890,0
20231214,164000,3841350,8890,8890,8890,8890,0
20231214,163900,3841350,8890,8890,8890,8890,0
20231214,163800,3841350,8890,8890,8890,8890,0
20231214,163700,3841350,8890,8890,8890,8890,0
20231214,163600,3841350,8890,8890,8890,8890,0
20231214,163500,3841350,8890,8890,8890,8890,0
20231214,163400,3841350,8890,8890,8890,8890,0
20231214,163300,3841350,8890,8890,8890,8890,0
20231214,163200,3841350,8890,8890,8890,8890,3
20231214,163100,3841350,8890,8890,8890,8890,0
20231214,163000,3841350,8890,8890,8890,8890,0
20231214,162900,3841350,8890,8890,8890,8890,0
20231214,162800,3841350,8890,8890,8890,8890,0
20231214,162700,3841350,8890,8890,8890,8890,0
20231214,162600,3841350,8890,8890,8890,8890,0
20231214,162500,3841350,8890,8890,8890,8890,0
20231214,162400,3841350,8890,8890,8890,8890,0
20231214,162300,3841350,8890,8890,8890,8890,0
20231214,162200,3841350,8890,8890,8890,8890,0
20231214,162100,3841350,8890,8890,8890,8890,0
20231214,162000,3841350,8890,8890,8890,8890,0
20231214,161900,3841350,8890,8890,8890,8890,0
20231214,161800,3841350,8890,8890,8890,8890,0
20231214,161700,3841350,8890,8890,8890,8890,0
20231214,161600,3841350,8890,8890,8890,8890,0
20231214,161500,3841350,8890,8890,8890,8890,0
20231214,161400,3841350,8890,8890,8890,8890,0
20231214,161300,3841350,8890,8890,8890,8890,0
20231214,161200,3841350,8890,8890,8890,8890,0
20231214,161100,3841350,8890,8890,8890,8890,0
20231214,161000,3841350,8890,8890,8890,8890,0
20231214,160900,3841350,8890,8890,8890,8890,0
20231214,160800,3841350,8890,8890,8890,8890,0
20231214,160700,3841350,8890,8890,8890,8890,0
20231214,160600,3841350,8890,8890,8890,8890,0
20231214,160500,3841350,8890,8890,8890,8890,0
20231214,160400,3841350,8890,8890,8890,8890,0
20231214,160300,3841350,8890,8890,8890,8890,0
20231214,160200,3841350,8890,8890,8890,8890,3
20231214,160100,3841350,8890,8890,8890,8890,0
20231214,160000,3841350,8890,8890,8890,8890,0
20231214,155900,3841350,8890,8890,8890,8890,0
20231214,155800,3841350,8890,8890,8890,8890,0
20231214,155700,3841350,8890,8890,8890,8890,0
20231214,155600,3841350,8890,8890,8890,8890,0
20231214,155500,3841350,8890,8890,8890,8890,0
20231214,155400,3841350,8890,8890,8890,8890,0
20231214,155300,3841350,8890,8890,8890,8890,0
20231214,155200,3841350,8890,8890,8890,8890,0
20231214,155100,3841350,8890,8890,8890,8890,0
20231214,155000,3841350,8890,8890,8890,8890,0
20231214,154900,3841350,8890,8890,8890,8890,0
20231214,154800,3841350,8890,8890,8890,8890,0
20231214,154700,3841350,8890,8890,8890,8890,0
20231214,154600,3841350,8890,8890,8890,8890,0
20231214,154500,3841350,8890,8890,8890,8890,0
20231214,154400,3841350,8890,8890,8890,8890,0
20231214,154300,3841350,8890,8890,8890,8890,0
20231214,154200,3841350,8890,8890,8890,8890,0
20231214,154100,3841350,8890,8890,8890,8890,0
20231214,154000,3841350,8890,8890,8890,8890,0
20231214,153900,3841350,8890,8890,8890,8890,0
20231214,153800,3841350,8890,8890,8890,8890,0
20231214,153700,3841350,8890,8890,8890,8890,0
20231214,153600,3841350,8890,8890,8890,8890,0
20231214,153500,3841350,8890,8890,8890,8890,0
20231214,153400,3841350,8890,8890,8890,8890,0
20231214,153300,3841350,8890,8890,8890,8890,0
20231214,153200,3841350,8890,8890,8890,8890,3
20231214,153100,3841350,8890,8890,8890,8890,0
20231214,153000,3841350,8890,8890,8890,8890,0
20231214,152900,3841350,8890,8890,8890,8890,0
20231214,152800,3841350,8890,8890,8890,8890,0
20231214,152700,3841350,8890,8890,8890,8890,0
20231214,152600,3841350,8890,8890,8890,8890,0
20231214,152500,3841350,8890,8890,8890,8890,0
20231214,152400,3841350,8890,8890,8890,8890,0
20231214,152300,3841350,8890,8890,8890,8890,0
20231214,152200,3841350,8890,8890,8890,8890,0
20231214,152100,3841350,8890,8890,8890,8890,0
20231214,152000,3841350,8890,8890,8890,8890,0
20231214,151900,3841350,8890,8890,8890,8890,0
20231214,151800,3841350,8890,8890,8890,8890,0
20231214,151700,3841350,8890,8890,8890,8890,0
20231214,151600,3841350,8890,8890,8890,8890,0
20231214,151500,3841350,8890,8890,8890,8890,0
20231214,151400,3841350,8890,8890,8890,8890,0
20231214,151300,3841350,8890,8890,8890,8890,0
20231214,151200,3841350,8890,8890,8890,8890,0
20231214,151100,3841350,8890,8890,8890,8890,0
20231214,151000,3841350,8890,8890,8890,8890,0
20231214,150900,3841350,8890,8890,8890,8890,0
20231214,150800,3841350,8890,8890,8890,8890,0
20231214,150700,3841350,8890,8890,8890,8890,0
20231214,150600,3841350,8890,8890,8890,8890,0
20231214,150500,3841350,8890,8890,8890,8890,0
20231214,150400,3841350,8890,8890,8890,8890,0
20231214,150300,3841350,8890,8890,8890,8890,0
20231214,150200,3841350,8890,8890,8890,8890,0
20231214,150100,3841350,8890,8890,8890,8890,0
20231214,150000,3841350,8890,8890,8890,8890,0
20231214,145900,3841350,8890,8890,8890,8890,0
20231214,145800,3841350,8890,8890,8890,8890,0
20231214,145700,3841350,8890,8890,8890,8890,0
20231214,145600,3841350,8890,8890,8890,8890,0
20231214,145500,3841350,8890,8890,8890,8890,0
20231214,145400,3841350,8890,8890,8890,8890,0
20231214,145300,3841350,8890,8890,8890,8890,0
20231214,145200,3841350,8890,8890,8890,8890,0
20231214,145100,3841350,8890,8890,8890,8890,0
20231214,145000,3841350,8890,8890,8890,8890,0
20231214,144900,3841350,8890,8890,8890,8890,0
20231214,144800,3841350,8890,8890,8890,8890,0
20231214,144700,3841350,8890,8890,8890,8890,0
20231214,144600,3841350,8890,8890,8890,8890,0
20231214,144500,3841350,8890,8890,8890,8890,0
20231214,144400,3841350,8890,8890,8890,8890,0
20231214,144300,3841350,8890,8890,8890,8890,0
20231214,144200,3841350,8890,8890,8890,8890,0
20231214,144100,3841350,8890,8890,8890,8890,0
20231214,144000,3841350,8890,8890,8890,8890,0
20231214,143900,3841350,8890,8890,8890,8890,0
20231214,143800,3841350,8890,8890,8890,8890,0
20231214,143700,3841350,8890,8890,8890,8890,0
20231214,143600,3841350,8890,8890,8890,8890,0
20231214,143500,3841350,8890,8890,8890,8890,0
20231214,143400,3841350,8890,8890,8890,8890,0
20231214,143300,3841350,8890,8890,8890,8890,0
20231214,143200,3841350,8890,8890,8890,8890,0
20231214,143100,3841350,8890,8890,8890,8890,0
20231214,143000,3841350,8890,8890,8890,8890,0
20231214,142900,3841350,8890,8890,8890,8890,0
20231214,142800,3841350,8890,8890,8890,8890,0
20231214,142700,3841350,8890,8890,8890,8890,0
20231214,142600,3841350,8890,8890,8890,8890,0
20231214,142500,3841350,8890,8890,8890,8890,0
20231214,142400,3841350,8890,8890,8890,8890,0
20231214,142300,3841350,8890,8890,8890,8890,0
20231214,142200,3841350,8890,8890,8890,8890,0
20231214,142100,3841350,8890,8890,8890,8890,0
20231214,142000,3841350,8890,8890,8890,8890,0
20231214,141900,3841350,8890,8890,8890,8890,0
20231214,141800,3841350,8890,8890,8890,8890,0
20231214,141700,3841350,8890,8890,8890,8890,0
20231214,141600,3841350,8890,8890,8890,8890,0
20231214,141500,3841350,8890,8890,8890,8890,0
20231214,141400,3841350,8890,8890,8890,8890,0
20231214,141300,3841350,8890,8890,8890,8890,0
20231214,141200,3841350,8890,8890,8890,8890,0
20231214,141100,3841350,8890,8890,8890,8890,0
20231214,141000,3841350,8890,8890,8890,8890,0
20231214,140900,3841350,8890,8890,8890,8890,0
20231214,140800,3841350,8890,8890,8890,8890,0
20231214,140700,3841350,8890,8890,8890,8890,0
20231214,140600,3841350,8890,8890,8890,8890,0
20231214,140500,3841350,8890,8890,8890,8890,0
20231214,140400,3841350,8890,8890,8890,8890,0
20231214,140300,3841350,8890,8890,8890,8890,0
20231214,140200,3841350,8890,8890,8890,8890,0
20231214,140100,3841350,8890,8890,8890,8890,0
20231214,140000,3841350,8890,8890,8890,8890,0
20231214,135900,3841350,8890,8890,8890,8890,0
20231214,135800,3841350,8890,8890,8890,8890,0
20231214,135700,3841350,8890,8890,8890,8890,0
20231214,135600,3841350,8890,8890,8890,8890,0
20231214,135500,3841350,8890,8890,8890,8890,0
20231214,135400,3841350,8890,8890,8890,8890,0
20231214,135300,3841350,8890,8890,8890,8890,0
20231214,135200,3841350,8890,8890,8890,8890,0
20231214,135100,3841350,8890,8890,8890,8890,0
20231214,135000,3841350,8890,8890,8890,8890,0
20231214,134900,3841350,8890,8890,8890,8890,0
20231214,134800,3841350,8890,8890,8890,8890,0
20231214,134700,3841350,8890,8890,8890,8890,0
20231214,134600,3841350,8890,8890,8890,8890,0
20231214,134500,3841350,8890,8890,8890,8890,0
20231214,134400,3841350,8890,8890,8890,8890,0
20231214,134300,3841350,8890,8890,8890,8890,0
20231214,134200,3841350,8890,8890,8890,8890,0
20231214,134100,3841350,8890,8890,8890,8890,0
20231214,134000,3841350,8890,8890,8890,8890,0
20231214,133900,3841350,8890,8890,8890,8890,0
20231214,133800,3841350,8890,8890,8890,8890,0
20231214,133700,3841350,8890,8890,8890,8890,0
20231214,133600,3841350,8890,8890,8890,8890,0
20231214,133500,3841350,8890,8890,8890,8890,0
20231214,133400,3841350,8890,8890,8890,8890,0
20231214,133300,3841350,8890,8890,8890,8890,0
20231214,133200,3841350,8890,8890,8890,8890,0
20231214,133100,3841350,8890,8890,8890,8890,0
20231214,133000,3841350,8890,8890,8890,8890,0
20231214,132900,3841350,8890,8890,8890,8890,0
20231214,132800,3841350,8890,8890,8890,8890,0
20231214,132700,3841350,8890,8890,8890,8890,0
20231214,132600,3841350,8890,8890,8890,8890,0
20231214,132500,3841350,8890,8890,8890,8890,0
20231214,132400,3841350,8890,8890,8890,8890,0
20231214,132300,3841350,8890,8890,8890,8890,0
20231214,132200,3841350,8890,8890,8890,8890,0
20231214,132100,3841350,8890,8890,8890,8890,0
20231214,132000,3841350,8890,8890,8890,8890,0
20231214,131900,3841350,8890,8890,8890,8890,0
20231214,131800,3841350,8890,8890,8890,8890,0
20231214,131700,3841350,8890,8890,8890,8890,0
20231214,131600,3841350,8890,8890,8890,8890,0
20231214,131500,3841350,8890,8890,8890,8890,0
20231214,131400,3841350,8890,8890,8890,8890,0
20231214,131300,3841350,8890,8890,8890,8890,0
20231214,131200,3841350,8890,8890,8890,8890,0
20231214,131100,3841350,8890,8890,8890,8890,0
20231214,131000,3841350,8890,8890,8890,8890,0
20231214,130900,3841350,8890,8890,8890,8890,0
20231214,130800,3841350,8890,8890,8890,8890,0
20231214,130700,3841350,8890,8890,8890,8890,0
20231214,130600,3841350,8890,8890,8890,8890,0
20231214,130500,3841350,8890,8890,8890,8890,0
20231214,130400,3841350,8890,8890,8890,8890,0
20231214,130300,3841350,8890,8890,8890,8890,0
20231214,130200,3841350,8890,8890,8890,8890,0
20231214,130100,3841350,8890,8890,8890,8890,0
20231214,130000,3841350,8890,8890,8890,8890,0
20231214,125900,3841350,8890,8890,8890,8890,0
20231214,125800,3841350,8890,8890,8890,8890,0
20231214,125700,3841350,8890,8890,8890,8890,0
20231214,125600,3841350,8890,8890,8890,8890,0
20231214,125500,3841350,8890,8890,8890,8890,0
20231214,125400,3841350,8890,8890,8890,8890,0
20231214,125300,3841350,8890,8890,8890,8890,0
20231214,125200,3841350,8890,8890,8890,8890,0
20231214,125100,3841350,8890,8890,8890,8890,0
20231214,125000,3841350,8890,8890,8890,8890,0
20231214,124900,3841350,8890,8890,8890,8890,0
20231214,124800,3841350,8890,8890,8890,8890,0
20231214,124700,3841350,8890,8890,8890,8890,0
20231214,124600,3841350,8890,8890,8890,8890,0
20231214,124500,3841350,8890,8890,8890,8890,0
20231214,124400,3841350,8890,8890,8890,8890,0
20231214,124300,3841350,8890,8890,8890,8890,0
20231214,124200,3841350,8890,8890,8890,8890,0
20231214,124100,3841350,8890,8890,8890,8890,0
20231214,124000,3841350,8890,8890,8890,8890,0
20231214,123900,3841350,8890,8890,8890,8890,0
20231214,123800,3841350,8890,8890,8890,8890,0
20231214,123700,3841350,8890,8890,8890,8890,0
20231214,123600,3841350,8890,8890,8890,8890,0
20231214,123500,3841350,8890,8890,8890,8890,0
20231214,123400,3841350,8890,8890,8890,8890,0
20231214,123300,3841350,8890,8890,8890,8890,0
20231214,123200,3841350,8890,8890,8890,8890,0
20231214,123100,3841350,8890,8890,8890,8890,0
20231214,123000,3841350,8890,8890,8890,8890,0
20231214,122900,3841350,8890,8890,8890,8890,0
20231214,122800,3841350,8890,8890,8890,8890,0
20231214,122700,3841350,8890,8890,8890,8890,0
20231214,122600,3841350,8890,8890,8890,8890,0
20231214,122500,3841350,8890,8890,8890,8890,0
20231214,122400,3841350,8890,8890,8890,8890,0
20231214,122300,3841350,8890,8890,8890,8890,0
20231214,122200,3841350,8890,8890,8890,8890,0
20231214,122100,3841350,8890,8890,8890,8890,0
20231214,122000,3841350,8890,8890,8890,8890,0
20231214,121900,3841350,8890,8890,8890,8890,0
20231214,121800,3841350,8890,8890,8890,8890,0
20231214,121700,3841350,8890,8890,8890,8890,0
20231214,121600,3841350,8890,8890,8890,8890,0
20231214,121500,3841350,8890,8890,8890,8890,0
20231214,121400,3841350,8890,8890,8890,8890,0
20231214,121300,3841350,8890,8890,8890,8890,0
20231214,121200,3841350,8890,8890,8890,8890,0
20231214,121100,3841350,8890,8890,8890,8890,0
20231214,121000,3841350,8890,8890,8890,8890,0
20231214,120900,3841350,8890,8890,8890,8890,0
20231214,120800,3841350,8890,8890,8890,8890,0
20231214,120700,3841350,8890,8890,8890,8890,0
20231214,120600,3841350,8890,8890,8890,8890,0
20231214,120500,3841350,8890,8890,8890,8890,0
20231214,120400,3841350,8890,8890,8890,8890,0
20231214,120300,3841350,8890,8890,8890,8890,0
20231214,120200,3841350,8890,8890,8890,8890,0
20231214,120100,3841350,8890,8890,8890,8890,0
20231214,120000,3841350,8890,8890,8890,8890,0
20231214,115900,3841350,8890,8890,8890,8890,0
20231214,115800,3841350,8890,8890,8890,8890,0
20231214,115700,3841350,8890,8890,8890,8890,0
20231214,115600,3841350,8890,8890,8890,8890,0
20231214,115500,3841350,8890,8890,8890,8890,0
20231214,115400,3841350,8890,8890,8890,8890,0
20231214,115300,3841350,8890,8890,8890,8890,0
20231214,115200,3841350,8890,8890,8890,8890,0
20231214,115100,3841350,8890,8890,8890,8890,0
20231214,115000,3841350,8890,8890,8890,8890,0
20231214,114900,3841350,8890,8890,8890,8890,0
20231214,114800,3841350,8890,8890,8890,8890,0
20231214,114700,3841350,8890,8890,8890,8890,0
20231214,114600,3841350,8890,8890,8890,8890,0
20231214,114500,3841350,8890,8890,8890,8890,0
20231214,114400,3841350,8890,8890,8890,8890,0
20231214,114300,3841350,8890,8890,8890,8890,0
20231214,114200,3841350,8890,8890,8890,8890,0
20231214,114100,3841350,8890,8890,8890,8890,0
20231214,114000,3841350,8890,8890,8890,8890,0
20231214,113900,3841350,8890,8890,8890,8890,0
20231214,113800,3841350,8890,8890,8890,8890,0
20231214,113700,3841350,8890,8890,8890,8890,0
20231214,113600,3841350,8890,8890,8890,8890,0
20231214,113500,3841350,8890,8890,8890,8890,0
20231214,113400,3841350,8890,8890,8890,8890,0
20231214,113300,3841350,8890,8890,8890,8890,0
20231214,113200,3841350,8890,8890,8890,8890,0
20231214,113100,3841350,8890,8890,8890,8890,0
20231214,113000,3841350,8890,8890,8890,8890,0
20231214,112900,3841350,8890,8890,8890,8890,0
20231214,112800,3841350,8890,8890,8890,8890,0
20231214,112700,3841350,8890,8890,8890,8890,0
20231214,112600,3841350,8890,8890,8890,8890,0
20231214,112500,3841350,8890,8890,8890,8890,0
20231214,112400,3841350,8890,8890,8890,8890,0
20231214,112300,3841350,8890,8890,8890,8890,0
20231214,112200,3841350,8890,8890,8890,8890,0
20231214,112100,3841350,8890,8890,8890,8890,0
20231214,112000,3841350,8890,8890,8890,8890,0
20231214,111900,3841350,8890,8890,8890,8890,0
20231214,111800,3841350,8890,8890,8890,8890,0
20231214,111700,3841350,8890,8890,8890,8890,0
20231214,111600,3841350,8890,8890,8890,8890,0
20231214,111500,3841350,8890,8890,8890,8890,0
20231214,111400,3841350,8890,8890,8890,8890,0
20231214,111300,3841350,8890,8890,8890,8890,0
20231214,111200,3841350,8890,8890,8890,8890,0
20231214,111100,3841350,8890,8890,8890,8890,0
20231214,111000,3841350,8890,8890,8890,8890,0
20231214,110900,3841350,8890,8890,8890,8890,0
20231214,110800,3841350,8890,8890,8890,8890,0
20231214,110700,3841350,8890,8890,8890,8890,0
20231214,110600,3841350,8890,8890,8890,8890,0
20231214,110500,3841350,8890,8890,8890,8890,0
20231214,110400,3841350,8890,8890,8890,8890,0
20231214,110300,3841350,8890,8890,8890,8890,0
20231214,110200,3841350,8890,8890,8890,8890,0
20231214,110100,3841350,8890,8890,8890,8890,0
20231214,110000,3841350,8890,8890,8890,8890,0
20231214,105900,3841350,8890,8890,8890,8890,0
20231214,105800,3841350,8890,8890,8890,8890,0
20231214,105700,3841350,8890,8890,8890,8890,0
20231214,105600,3841350,8890,8890,8890,8890,0
20231214,105500,3841350,8890,8890,8890,8890,0
20231214,105400,3841350,8890,8890,8890,8890,0
20231214,105300,3841350,8890,8890,8890,8890,0
20231214,105200,3841350,8890,8890,8890,8890,0
20231214,105100,3841350,8890,8890,8890,8890,0
20231214,105000,3841350,8890,8890,8890,8890,0
20231214,104900,3841350,8890,8890,8890,8890,0
20231214,104800,3841350,8890,8890,8890,8890,0
20231214,104700,3841350,8890,8890,8890,8890,0
20231214,104600,3841350,8890,8890,8890,8890,0
20231214,104500,3841350,8890,8890,8890,8890,0
20231214,104400,3841350,8890,8890,8890,8890,0
20231214,104300,3841350,8890,8890,8890,8890,0
20231214,104200,3841350,8890,8890,8890,8890,0
20231214,104100,3841350,8890,8890,8890,8890,0
20231214,104000,3841350,8890,8890,8890,8890,0
20231214,103900,3841350,8890,8890,8890,8890,0
20231214,103800,3841350,8890,8890,8890,8890,0
20231214,103700,3841350,8890,8890,8890,8890,0
20231214,103600,3841350,8890,8890,8890,8890,0
20231214,103500,3841350,8890,8890,8890,8890,0
20231214,103400,3841350,8890,8890,8890,8890,0
20231214,103300,3841350,8890,8890,8890,8890,0
20231214,103200,3841350,8890,8890,8890,8890,0
20231214,103100,3841350,8890,8890,8890,8890,0
20231214,103000,3841350,8890,8890,8890,8890,0
20231214,102900,3841350,8890,8890,8890,8890,0
20231214,102800,3841350,8890,8890,8890,8890,0
20231214,102700,3841350,8890,8890,8890,8890,0
20231214,102600,3841350,8890,8890,8890,8890,0
20231214,102500,3841350,8890,8890,8890,8890,0
20231214,102400,3841350,8890,8890,8890,8890,0
20231214,102300,3841350,8890,8890,8890,8890,0
20231214,102200,3841350,8890,8890,8890,8890,0
20231214,102100,3841350,8890,8890,8890,8890,0
20231214,102000,3841350,8890,8890,8890,8890,0
20231214,101900,3841350,8890,8890,8890,8890,0
20231214,101800,3841350,8890,8890,8890,8890,0
20231214,101700,3841350,8890,8890,8890,8890,0
20231214,101600,3841350,8890,8890,8890,8890,0
20231214,101500,3841350,8890,8890,8890,8890,0
20231214,101400,3841350,8890,8890,8890,8890,0
20231214,101300,3841350,8890,8890,8890,8890,0
20231214,101200,3841350,8890,8890,8890,8890,0
20231214,101100,3841350,8890,8890,8890,8890,0
20231214,101000,3841350,8890,8890,8890,8890,0
20231214,100900,3841350,8890,8890,8890,8890,0
20231214,100800,3841350,8890,8890,8890,8890,0
20231214,100700,3841350,8890,8890,8890,8890,0
20231214,100600,3841350,8890,8890,8890,8890,0
20231214,100500,3841350,8890,8890,8890,8890,0
20231214,100400,3841350,8890,8890,8890,8890,0
20231214,100300,3841350,8890,8890,8890,8890,0
20231214,100200,3841350,8890,8890,8890,8890,0
20231214,100100,3841350,8890,8890,8890,8890,0
20231214,100000,3841350,8890,8890,8890,8890,0
20231214,095900,3841350,8890,8890,8890,8890,0
20231214,095800,3841350,8890,8890,8890,8890,0
20231214,095700,3841350,8890,8890,8890,8890,0
20231214,095600,3841350,8890,8890,8890,8890,0
20231214,095500,3841350,8890,8890,8890,8890,0
20231214,095400,3841350,8890,8890,8890,8890,0
20231214,095300,3841350,8890,8890,8890,8890,0
20231214,095200,3841350,8890,8890,8890,8890,0
20231214,095100,3841350,8890,8890,8890,8890,0
20231214,095000,3841350,8890,8890,8890,8890,0
20231214,094900,3841350,8890,8890,8890,8890,0
20231214,094800,3841350,8890,8890,8890,8890,0
20231214,094700,3841350,8890,8890,8890,8890,0
20231214,094600,3841350,8890,8890,8890,8890,0
20231214,094500,3841350,8890,8890,8890,8890,0
20231214,094400,3841350,8890,8890,8890,8890,0
20231214,094300,3841350,8890,8890,8890,8890,0
20231214,094200,3841350,8890,8890,8890,8890,0
20231214,094100,3841350,8890,8890,8890,8890,0
20231214,094000,3841350,8890,8890,8890,8890,0
20231214,093900,3841350,8890,8890,8890,8890,0
20231214,093800,3841350,8890,8890,8890,8890,0
20231214,093700,3841350,8890,8890,8890,8890,0
20231214,093600,3841350,8890,8890,8890,8890,0
20231214,093500,3841350,8890,8890,8890,8890,0
20231214,093400,3841350,8890,8890,8890,8890,0
20231214,093300,3841350,8890,8890,8890,8890,0
20231214,093200,3841350,8890,8890,8890,8890,0
20231214,093100,3841350,8890,8890,8890,8890,0
20231214,093000,3841350,8890,8890,8890,8890,0
20231214,092900,3841350,8890,8890,8890,8890,0
20231214,092800,3841350,8890,8890,8890,8890,0
20231214,092700,3841350,8890,8890,8890,8890,0
20231214,092600,3841350,8890,8890,8890,8890,0
20231214,092500,3841350,8890,8890,8890,8890,0
20231214,092400,3841350,8890,8890,8890,8890,0
20231214,092300,3841350,8890,8890,8890,8890,0
20231214,092200,3841350,8890,8890,8890,8890,0
20231214,092100,3841350,8890,8890,8890,8890,0
20231214,092000,3841350,8890,8890,8890,8890,0
20231214,091900,3841350,8890,8890,8890,8890,0
20231214,091800,3841350,8890,8890,8890,8890,0
20231214,091700,3841350,8890,8890,8890,8890,0
20231214,091600,3841350,8890,8890,8890,8890,3
20231214,091500,3814680,8890,8890,8890,8890,0
20231214,091400,3814680,8890,8890,8890,8890,0
20231214,091300,3814680,8890,8890,8890,8890,0
20231214,091200,3814680,8890,8890,8890,8890,0
20231214,091100,3814680,8890,8890,8890,8890,0
20231214,091000,3814680,8890,8890,8890,8890,0
20231214,090900,3814680,8890,8890,8890,8890,0
20231214,090800,3814680,8890,8890,8890,8890,0
20231214,090700,3814680,8890,8890,8890,8890,0
20231214,090600,3814680,8890,8890,8890,8890,0
20231214,090500,3814680,8890,8890,8890,8890,0
20231214,090400,3814680,8890,8890,8890,8890,12
20231214,090300,3708000,7200,7200,7200,7200,515
20231214,090200,0,8000,8000,8000,8000,0
20231214,090100,0,8000,8000,8000,8000,0
20231214,090000,0,8000,8000,8000,8000,0