380440/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,211900,2734684800,10260,10260,10260,10260,10373
20231219,211800,2734684800,10260,10260,10260,10260,0
20231219,211700,2734684800,10260,10260,10260,10260,0
20231219,211600,2734684800,10260,10260,10260,10260,0
20231219,211500,2734684800,10260,10260,10260,10260,0
20231219,211400,2734684800,10260,10260,10260,10260,0
20231219,211300,2734684800,10260,10260,10260,10260,0
20231219,211200,2734684800,10260,10260,10260,10260,0
20231219,211100,2734684800,10260,10260,10260,10260,0
20231219,211000,2734684800,10260,10260,10260,10260,0
20231219,210900,2734684800,10260,10260,10260,10260,0
20231219,210800,2734684800,10260,10260,10260,10260,0
20231219,210700,2734684800,10260,10260,10260,10260,0
20231219,210600,2734684800,10260,10260,10260,10260,0
20231219,210500,2734684800,10260,10260,10260,10260,0
20231219,210400,2734684800,10260,10260,10260,10260,0
20231219,210300,2734684800,10260,10260,10260,10260,0
20231219,210200,2734684800,10260,10260,10260,10260,0
20231219,210100,2734684800,10260,10260,10260,10260,0
20231219,210000,2734684800,10260,10260,10260,10260,0
20231219,205900,2734684800,10260,10260,10260,10260,0
20231219,205800,2734684800,10260,10260,10260,10260,0
20231219,205700,2734684800,10260,10260,10260,10260,0
20231219,205600,2734684800,10260,10260,10260,10260,0
20231219,205500,2734684800,10260,10260,10260,10260,0
20231219,205400,2734684800,10260,10260,10260,10260,0
20231219,205300,2734684800,10260,10260,10260,10260,0
20231219,205200,2734684800,10260,10260,10260,10260,0
20231219,205100,2734684800,10260,10260,10260,10260,0
20231219,205000,2734684800,10260,10260,10260,10260,0
20231219,204900,2734684800,10260,10260,10260,10260,10373
20231219,204800,2734684800,10260,10260,10260,10260,0
20231219,204700,2734684800,10260,10260,10260,10260,0
20231219,204600,2734684800,10260,10260,10260,10260,0
20231219,204500,2734684800,10260,10260,10260,10260,0
20231219,204400,2734684800,10260,10260,10260,10260,0
20231219,204300,2734684800,10260,10260,10260,10260,0
20231219,204200,2734684800,10260,10260,10260,10260,0
20231219,204100,2734684800,10260,10260,10260,10260,0
20231219,204000,2734684800,10260,10260,10260,10260,0
20231219,203900,2734684800,10260,10260,10260,10260,0
20231219,203800,2734684800,10260,10260,10260,10260,0
20231219,203700,2734684800,10260,10260,10260,10260,0
20231219,203600,2734684800,10260,10260,10260,10260,0
20231219,203500,2734684800,10260,10260,10260,10260,0
20231219,203400,2734684800,10260,10260,10260,10260,0
20231219,203300,2734684800,10260,10260,10260,10260,0
20231219,203200,2734684800,10260,10260,10260,10260,0
20231219,203100,2734684800,10260,10260,10260,10260,0
20231219,203000,2734684800,10260,10260,10260,10260,0
20231219,202900,2734684800,10260,10260,10260,10260,0
20231219,202800,2734684800,10260,10260,10260,10260,0
20231219,202700,2734684800,10260,10260,10260,10260,0
20231219,202600,2734684800,10260,10260,10260,10260,0
20231219,202500,2734684800,10260,10260,10260,10260,0
20231219,202400,2734684800,10260,10260,10260,10260,0
20231219,202300,2734684800,10260,10260,10260,10260,0
20231219,202200,2734684800,10260,10260,10260,10260,0
20231219,202100,2734684800,10260,10260,10260,10260,0
20231219,202000,2734684800,10260,10260,10260,10260,0
20231219,201900,2734684800,10260,10260,10260,10260,10373
20231219,201800,2734684800,10260,10260,10260,10260,0
20231219,201700,2734684800,10260,10260,10260,10260,0
20231219,201600,2734684800,10260,10260,10260,10260,0
20231219,201500,2734684800,10260,10260,10260,10260,0
20231219,201400,2734684800,10260,10260,10260,10260,0
20231219,201300,2734684800,10260,10260,10260,10260,0
20231219,201200,2734684800,10260,10260,10260,10260,0
20231219,201100,2734684800,10260,10260,10260,10260,0
20231219,201000,2734684800,10260,10260,10260,10260,0
20231219,200900,2734684800,10260,10260,10260,10260,0
20231219,200800,2734684800,10260,10260,10260,10260,0
20231219,200700,2734684800,10260,10260,10260,10260,0
20231219,200600,2734684800,10260,10260,10260,10260,0
20231219,200500,2734684800,10260,10260,10260,10260,0
20231219,200400,2734684800,10260,10260,10260,10260,0
20231219,200300,2734684800,10260,10260,10260,10260,0
20231219,200200,2734684800,10260,10260,10260,10260,0
20231219,200100,2734684800,10260,10260,10260,10260,0
20231219,200000,2734684800,10260,10260,10260,10260,0
20231219,195900,2734684800,10260,10260,10260,10260,0
20231219,195800,2734684800,10260,10260,10260,10260,0
20231219,195700,2734684800,10260,10260,10260,10260,0
20231219,195600,2734684800,10260,10260,10260,10260,0
20231219,195500,2734684800,10260,10260,10260,10260,0
20231219,195400,2734684800,10260,10260,10260,10260,0
20231219,195300,2734684800,10260,10260,10260,10260,0
20231219,195200,2734684800,10260,10260,10260,10260,0
20231219,195100,2734684800,10260,10260,10260,10260,0
20231219,195000,2734684800,10260,10260,10260,10260,0
20231219,194900,2734684800,10260,10260,10260,10260,10373
20231219,194800,2734684800,10260,10260,10260,10260,0
20231219,194700,2734684800,10260,10260,10260,10260,0
20231219,194600,2734684800,10260,10260,10260,10260,0
20231219,194500,2734684800,10260,10260,10260,10260,0
20231219,194400,2734684800,10260,10260,10260,10260,0
20231219,194300,2734684800,10260,10260,10260,10260,0
20231219,194200,2734684800,10260,10260,10260,10260,0
20231219,194100,2734684800,10260,10260,10260,10260,0
20231219,194000,2734684800,10260,10260,10260,10260,0
20231219,193900,2734684800,10260,10260,10260,10260,0
20231219,193800,2734684800,10260,10260,10260,10260,0
20231219,193700,2734684800,10260,10260,10260,10260,0
20231219,193600,2734684800,10260,10260,10260,10260,0
20231219,193500,2734684800,10260,10260,10260,10260,0
20231219,193400,2734684800,10260,10260,10260,10260,0
20231219,193300,2734684800,10260,10260,10260,10260,0
20231219,193200,2734684800,10260,10260,10260,10260,0
20231219,193100,2734684800,10260,10260,10260,10260,0
20231219,193000,2734684800,10260,10260,10260,10260,0
20231219,192900,2734684800,10260,10260,10260,10260,0
20231219,192800,2734684800,10260,10260,10260,10260,0
20231219,192700,2734684800,10260,10260,10260,10260,0
20231219,192600,2734684800,10260,10260,10260,10260,0
20231219,192500,2734684800,10260,10260,10260,10260,0
20231219,192400,2734684800,10260,10260,10260,10260,0
20231219,192300,2734684800,10260,10260,10260,10260,0
20231219,192200,2734684800,10260,10260,10260,10260,0
20231219,192100,2734684800,10260,10260,10260,10260,0
20231219,192000,2734684800,10260,10260,10260,10260,0
20231219,191900,2734684800,10260,10260,10260,10260,10373
20231219,191800,2734684800,10260,10260,10260,10260,0
20231219,191700,2734684800,10260,10260,10260,10260,0
20231219,191600,2734684800,10260,10260,10260,10260,0
20231219,191500,2734684800,10260,10260,10260,10260,0
20231219,191400,2734684800,10260,10260,10260,10260,0
20231219,191300,2734684800,10260,10260,10260,10260,0
20231219,191200,2734684800,10260,10260,10260,10260,0
20231219,191100,2734684800,10260,10260,10260,10260,0
20231219,191000,2734684800,10260,10260,10260,10260,0
20231219,190900,2734684800,10260,10260,10260,10260,0
20231219,190800,2734684800,10260,10260,10260,10260,0
20231219,190700,2734684800,10260,10260,10260,10260,0
20231219,190600,2734684800,10260,10260,10260,10260,0
20231219,190500,2734684800,10260,10260,10260,10260,0
20231219,190400,2734684800,10260,10260,10260,10260,0
20231219,190300,2734684800,10260,10260,10260,10260,0
20231219,190200,2734684800,10260,10260,10260,10260,0
20231219,190100,2734684800,10260,10260,10260,10260,0
20231219,190000,2734684800,10260,10260,10260,10260,0
20231219,185900,2734684800,10260,10260,10260,10260,0
20231219,185800,2734684800,10260,10260,10260,10260,0
20231219,185700,2734684800,10260,10260,10260,10260,0
20231219,185600,2734684800,10260,10260,10260,10260,0
20231219,185500,2734684800,10260,10260,10260,10260,0
20231219,185400,2734684800,10260,10260,10260,10260,0
20231219,185300,2734684800,10260,10260,10260,10260,0
20231219,185200,2734684800,10260,10260,10260,10260,0
20231219,185100,2734684800,10260,10260,10260,10260,0
20231219,185000,2734684800,10260,10260,10260,10260,0
20231219,184900,2734684800,10260,10260,10260,10260,10373
20231219,184800,2734684800,10260,10260,10260,10260,0
20231219,184700,2734684800,10260,10260,10260,10260,0
20231219,184600,2734684800,10260,10260,10260,10260,0
20231219,184500,2734684800,10260,10260,10260,10260,0
20231219,184400,2734684800,10260,10260,10260,10260,0
20231219,184300,2734684800,10260,10260,10260,10260,0
20231219,184200,2734684800,10260,10260,10260,10260,0
20231219,184100,2734684800,10260,10260,10260,10260,0
20231219,184000,2734684800,10260,10260,10260,10260,0
20231219,183900,2734684800,10260,10260,10260,10260,0
20231219,183800,2734684800,10260,10260,10260,10260,0
20231219,183700,2734684800,10260,10260,10260,10260,0
20231219,183600,2734684800,10260,10260,10260,10260,0
20231219,183500,2734684800,10260,10260,10260,10260,0
20231219,183400,2734684800,10260,10260,10260,10260,0
20231219,183300,2734684800,10260,10260,10260,10260,0
20231219,183200,2734684800,10260,10260,10260,10260,0
20231219,183100,2734684800,10260,10260,10260,10260,0
20231219,183000,2734684800,10260,10260,10260,10260,0
20231219,182900,2734684800,10260,10260,10260,10260,0
20231219,182800,2734684800,10260,10260,10260,10260,0
20231219,182700,2734684800,10260,10260,10260,10260,0
20231219,182600,2734684800,10260,10260,10260,10260,0
20231219,182500,2734684800,10260,10260,10260,10260,0
20231219,182400,2734684800,10260,10260,10260,10260,0
20231219,182300,2734684800,10260,10260,10260,10260,0
20231219,182200,2734684800,10260,10260,10260,10260,0
20231219,182100,2734684800,10260,10260,10260,10260,0
20231219,182000,2734684800,10260,10260,10260,10260,0
20231219,181900,2734684800,10260,10260,10260,10260,10373
20231219,181800,2734684800,10260,10260,10260,10260,0
20231219,181700,2734684800,10260,10260,10260,10260,0
20231219,181600,2734684800,10260,10260,10260,10260,0
20231219,181500,2734684800,10260,10260,10260,10260,0
20231219,181400,2734684800,10260,10260,10260,10260,0
20231219,181300,2734684800,10260,10260,10260,10260,0
20231219,181200,2734684800,10260,10260,10260,10260,0
20231219,181100,2734684800,10260,10260,10260,10260,0
20231219,181000,2734684800,10260,10260,10260,10260,0
20231219,180900,2734684800,10260,10260,10260,10260,0
20231219,180800,2734684800,10260,10260,10260,10260,0
20231219,180700,2734684800,10260,10260,10260,10260,0
20231219,180600,2734684800,10260,10260,10260,10260,0
20231219,180500,2734684800,10260,10260,10260,10260,0
20231219,180400,2734684800,10260,10260,10260,10260,0
20231219,180300,2734684800,10260,10260,10260,10260,0
20231219,180200,2734684800,10260,10260,10260,10260,0
20231219,180100,2734684800,10260,10260,10260,10260,0
20231219,180000,2734684800,10260,10260,10260,10260,0
20231219,175900,2734684800,10260,10260,10260,10260,0
20231219,175800,2734684800,10260,10260,10260,10260,0
20231219,175700,2734684800,10260,10260,10260,10260,0
20231219,175600,2734684800,10260,10260,10260,10260,0
20231219,175500,2734684800,10260,10260,10260,10260,0
20231219,175400,2734684800,10260,10260,10260,10260,0
20231219,175300,2734684800,10260,10260,10260,10260,0
20231219,175200,2734684800,10260,10260,10260,10260,0
20231219,175100,2734684800,10260,10260,10260,10260,0
20231219,175000,2734684800,10260,10260,10260,10260,0
20231219,174900,2734684800,10260,10260,10260,10260,10373
20231219,174800,2734684800,10260,10260,10260,10260,0
20231219,174700,2734684800,10260,10260,10260,10260,0
20231219,174600,2734684800,10260,10260,10260,10260,0
20231219,174500,2734684800,10260,10260,10260,10260,0
20231219,174400,2734684800,10260,10260,10260,10260,0
20231219,174300,2734684800,10260,10260,10260,10260,0
20231219,174200,2734684800,10260,10260,10260,10260,0
20231219,174100,2734684800,10260,10260,10260,10260,0
20231219,174000,2734684800,10260,10260,10260,10260,0
20231219,173900,2734684800,10260,10260,10260,10260,0
20231219,173800,2734684800,10260,10260,10260,10260,0
20231219,173700,2734684800,10260,10260,10260,10260,0
20231219,173600,2734684800,10260,10260,10260,10260,0
20231219,173500,2734684800,10260,10260,10260,10260,0
20231219,173400,2734684800,10260,10260,10260,10260,0
20231219,173300,2734684800,10260,10260,10260,10260,0
20231219,173200,2734684800,10260,10260,10260,10260,0
20231219,173100,2734684800,10260,10260,10260,10260,0
20231219,173000,2734684800,10260,10260,10260,10260,0
20231219,172900,2734684800,10260,10260,10260,10260,0
20231219,172800,2734684800,10260,10260,10260,10260,0
20231219,172700,2734684800,10260,10260,10260,10260,0
20231219,172600,2734684800,10260,10260,10260,10260,0
20231219,172500,2734684800,10260,10260,10260,10260,0
20231219,172400,2734684800,10260,10260,10260,10260,0
20231219,172300,2734684800,10260,10260,10260,10260,0
20231219,172200,2734684800,10260,10260,10260,10260,0
20231219,172100,2734684800,10260,10260,10260,10260,0
20231219,172000,2734684800,10260,10260,10260,10260,0
20231219,171900,2734684800,10260,10260,10260,10260,10373
20231219,171800,2734684800,10260,10260,10260,10260,0
20231219,171700,2734684800,10260,10260,10260,10260,0
20231219,171600,2734684800,10260,10260,10260,10260,0
20231219,171500,2734684800,10260,10260,10260,10260,0
20231219,171400,2734684800,10260,10260,10260,10260,0
20231219,171300,2734684800,10260,10260,10260,10260,0
20231219,171200,2734684800,10260,10260,10260,10260,0
20231219,171100,2734684800,10260,10260,10260,10260,0
20231219,171000,2734684800,10260,10260,10260,10260,0
20231219,170900,2734684800,10260,10260,10260,10260,0
20231219,170800,2734684800,10260,10260,10260,10260,0
20231219,170700,2734684800,10260,10260,10260,10260,0
20231219,170600,2734684800,10260,10260,10260,10260,0
20231219,170500,2734684800,10260,10260,10260,10260,0
20231219,170400,2734684800,10260,10260,10260,10260,0
20231219,170300,2734684800,10260,10260,10260,10260,0
20231219,170200,2734684800,10260,10260,10260,10260,0
20231219,170100,2734684800,10260,10260,10260,10260,0
20231219,170000,2734684800,10260,10260,10260,10260,0
20231219,165900,2734684800,10260,10260,10260,10260,0
20231219,165800,2734684800,10260,10260,10260,10260,0
20231219,165700,2734684800,10260,10260,10260,10260,0
20231219,165600,2734684800,10260,10260,10260,10260,0
20231219,165500,2734684800,10260,10260,10260,10260,0
20231219,165400,2734684800,10260,10260,10260,10260,0
20231219,165300,2734684800,10260,10260,10260,10260,0
20231219,165200,2734684800,10260,10260,10260,10260,0
20231219,165100,2734684800,10260,10260,10260,10260,0
20231219,165000,2734684800,10260,10260,10260,10260,0
20231219,164900,2734684800,10260,10260,10260,10260,10373
20231219,164800,2734684800,10260,10260,10260,10260,0
20231219,164700,2734684800,10260,10260,10260,10260,0
20231219,164600,2734684800,10260,10260,10260,10260,0
20231219,164500,2734684800,10260,10260,10260,10260,0
20231219,164400,2734684800,10260,10260,10260,10260,0
20231219,164300,2734684800,10260,10260,10260,10260,0
20231219,164200,2734684800,10260,10260,10260,10260,0
20231219,164100,2734684800,10260,10260,10260,10260,0
20231219,164000,2734684800,10260,10260,10260,10260,0
20231219,163900,2734684800,10260,10260,10260,10260,0
20231219,163800,2734684800,10260,10260,10260,10260,0
20231219,163700,2734684800,10260,10260,10260,10260,0
20231219,163600,2734684800,10260,10260,10260,10260,0
20231219,163500,2734684800,10260,10260,10260,10260,0
20231219,163400,2734684800,10260,10260,10260,10260,0
20231219,163300,2734684800,10260,10260,10260,10260,0
20231219,163200,2734684800,10260,10260,10260,10260,0
20231219,163100,2734684800,10260,10260,10260,10260,0
20231219,163000,2734684800,10260,10260,10260,10260,0
20231219,162900,2734684800,10260,10260,10260,10260,0
20231219,162800,2734684800,10260,10260,10260,10260,0
20231219,162700,2734684800,10260,10260,10260,10260,0
20231219,162600,2734684800,10260,10260,10260,10260,0
20231219,162500,2734684800,10260,10260,10260,10260,0
20231219,162400,2734684800,10260,10260,10260,10260,0
20231219,162300,2734684800,10260,10260,10260,10260,0
20231219,162200,2734684800,10260,10260,10260,10260,0
20231219,162100,2734684800,10260,10260,10260,10260,0
20231219,162000,2734684800,10260,10260,10260,10260,0
20231219,161900,2734684800,10260,10260,10260,10260,10373
20231219,161800,2734684800,10260,10260,10260,10260,0
20231219,161700,2734684800,10260,10260,10260,10260,0
20231219,161600,2734684800,10260,10260,10260,10260,0
20231219,161500,2734684800,10260,10260,10260,10260,0
20231219,161400,2734684800,10260,10260,10260,10260,0
20231219,161300,2734684800,10260,10260,10260,10260,0
20231219,161200,2734684800,10260,10260,10260,10260,0
20231219,161100,2734684800,10260,10260,10260,10260,0
20231219,161000,2734684800,10260,10260,10260,10260,0
20231219,160900,2734684800,10260,10260,10260,10260,0
20231219,160800,2734684800,10260,10260,10260,10260,0
20231219,160700,2734684800,10260,10260,10260,10260,0
20231219,160600,2734684800,10260,10260,10260,10260,0
20231219,160500,2734684800,10260,10260,10260,10260,0
20231219,160400,2734684800,10260,10260,10260,10260,0
20231219,160300,2734684800,10260,10260,10260,10260,0
20231219,160200,2734684800,10260,10260,10260,10260,0
20231219,160100,2734684800,10260,10260,10260,10260,0
20231219,160000,2734684800,10260,10260,10260,10260,0
20231219,155900,2734684800,10260,10260,10260,10260,0
20231219,155800,2734684800,10260,10260,10260,10260,0
20231219,155700,2734684800,10260,10260,10260,10260,0
20231219,155600,2734684800,10260,10260,10260,10260,0
20231219,155500,2734684800,10260,10260,10260,10260,0
20231219,155400,2734684800,10260,10260,10260,10260,0
20231219,155300,2734684800,10260,10260,10260,10260,0
20231219,155200,2734684800,10260,10260,10260,10260,0
20231219,155100,2734684800,10260,10260,10260,10260,0
20231219,155000,2734684800,10260,10260,10260,10260,0
20231219,154900,2734684800,10260,10260,10260,10260,10373
20231219,154800,2734684800,10260,10260,10260,10260,0
20231219,154700,2734684800,10260,10260,10260,10260,0
20231219,154600,2734684800,10260,10260,10260,10260,0
20231219,154500,2734684800,10260,10260,10260,10260,0
20231219,154400,2734684800,10260,10260,10260,10260,0
20231219,154300,2734684800,10260,10260,10260,10260,0
20231219,154200,2734684800,10260,10260,10260,10260,0
20231219,154100,2734684800,10260,10260,10260,10260,0
20231219,154000,2734684800,10260,10260,10260,10260,0
20231219,153900,2734684800,10260,10260,10260,10260,0
20231219,153800,2734684800,10260,10260,10260,10260,0
20231219,153700,2734684800,10260,10260,10260,10260,0
20231219,153600,2734684800,10260,10260,10260,10260,0
20231219,153500,2734684800,10260,10260,10260,10260,0
20231219,153400,2734684800,10260,10260,10260,10260,0
20231219,153300,2734684800,10260,10260,10260,10260,0
20231219,153200,2734684800,10260,10260,10260,10260,0
20231219,153100,2734684800,10260,10260,10260,10260,0
20231219,153000,2734684800,10260,10260,10260,10260,10373
20231219,152900,2628257820,10260,10260,10260,10260,0
20231219,152800,2628257820,10260,10260,10260,10260,0
20231219,152700,2628257820,10260,10260,10260,10260,0
20231219,152600,2628257820,10260,10260,10260,10260,0
20231219,152500,2628257820,10260,10260,10260,10260,0
20231219,152400,2628257820,10260,10260,10260,10260,0
20231219,152300,2628257820,10260,10260,10260,10260,0
20231219,152200,2628257820,10260,10260,10260,10260,0
20231219,152100,2628257820,10260,10260,10260,10260,0
20231219,152000,2628257820,10260,10260,10260,10260,0
20231219,151900,2628257820,10260,10260,10260,10260,0
20231219,151800,2628257820,10260,10260,10260,10260,0
20231219,151700,2628257820,10260,10260,10260,10260,0
20231219,151600,2628257820,10260,10260,10260,10260,0
20231219,151500,2628257820,10260,10260,10260,10260,0
20231219,151400,2628257820,10260,10260,10260,10260,0
20231219,151300,2628257820,10260,10260,10260,10260,0
20231219,151200,2628257820,10260,10260,10260,10260,0
20231219,151100,2628257820,10260,10260,10260,10260,0
20231219,151000,2628257820,10260,10260,10260,10260,0
20231219,150900,2628257820,10260,10260,10260,10260,0
20231219,150800,2628257820,10260,10260,10260,10260,0
20231219,150700,2628257820,10260,10260,10260,10260,0
20231219,150600,2628257820,10260,10260,10260,10260,0
20231219,150500,2628257820,10260,10260,10260,10260,0
20231219,150400,2628257820,10260,10260,10260,10260,0
20231219,150300,2628257820,10260,10260,10260,10260,0
20231219,150200,2628257820,10260,10260,10260,10260,0
20231219,150100,2628257820,10260,10260,10260,10260,0
20231219,150000,2628257820,10260,10260,10260,10260,16213
20231219,145900,2461912440,10260,10260,10260,10260,0
20231219,145800,2461912440,10260,10260,10260,10260,0
20231219,145700,2461912440,10260,10260,10260,10260,0
20231219,145600,2461912440,10260,10260,10260,10260,0
20231219,145500,2461912440,10260,10260,10260,10260,0
20231219,145400,2461912440,10260,10260,10260,10260,0
20231219,145300,2461912440,10260,10260,10260,10260,0
20231219,145200,2461912440,10260,10260,10260,10260,0
20231219,145100,2461912440,10260,10260,10260,10260,0
20231219,145000,2461912440,10260,10260,10260,10260,0
20231219,144900,2461912440,10260,10260,10260,10260,0
20231219,144800,2461912440,10260,10260,10260,10260,0
20231219,144700,2461912440,10260,10260,10260,10260,0
20231219,144600,2461912440,10260,10260,10260,10260,0
20231219,144500,2461912440,10260,10260,10260,10260,0
20231219,144400,2461912440,10260,10260,10260,10260,0
20231219,144300,2461912440,10260,10260,10260,10260,0
20231219,144200,2461912440,10260,10260,10260,10260,0
20231219,144100,2461912440,10260,10260,10260,10260,0
20231219,144000,2461912440,10260,10260,10260,10260,0
20231219,143900,2461912440,10260,10260,10260,10260,0
20231219,143800,2461912440,10260,10260,10260,10260,0
20231219,143700,2461912440,10260,10260,10260,10260,0
20231219,143600,2461912440,10260,10260,10260,10260,0
20231219,143500,2461912440,10260,10260,10260,10260,0
20231219,143400,2461912440,10260,10260,10260,10260,0
20231219,143300,2461912440,10260,10260,10260,10260,0
20231219,143200,2461912440,10260,10260,10260,10260,0
20231219,143100,2461912440,10260,10260,10260,10260,0
20231219,143000,2461912440,10260,10260,10260,10260,54863
20231219,142900,1899018060,10260,10260,10260,10260,0
20231219,142800,1899018060,10260,10260,10260,10260,0
20231219,142700,1899018060,10260,10260,10260,10260,0
20231219,142600,1899018060,10260,10260,10260,10260,0
20231219,142500,1899018060,10260,10260,10260,10260,0
20231219,142400,1899018060,10260,10260,10260,10260,0
20231219,142300,1899018060,10260,10260,10260,10260,0
20231219,142200,1899018060,10260,10260,10260,10260,0
20231219,142100,1899018060,10260,10260,10260,10260,0
20231219,142000,1899018060,10260,10260,10260,10260,0
20231219,141900,1899018060,10260,10260,10260,10260,0
20231219,141800,1899018060,10260,10260,10260,10260,0
20231219,141700,1899018060,10260,10260,10260,10260,0
20231219,141600,1899018060,10260,10260,10260,10260,0
20231219,141500,1899018060,10260,10260,10260,10260,0
20231219,141400,1899018060,10260,10260,10260,10260,0
20231219,141300,1899018060,10260,10260,10260,10260,0
20231219,141200,1899018060,10260,10260,10260,10260,0
20231219,141100,1899018060,10260,10260,10260,10260,0
20231219,141000,1899018060,10260,10260,10260,10260,0
20231219,140900,1899018060,10260,10260,10260,10260,0
20231219,140800,1899018060,10260,10260,10260,10260,0
20231219,140700,1899018060,10260,10260,10260,10260,0
20231219,140600,1899018060,10260,10260,10260,10260,0
20231219,140500,1899018060,10260,10260,10260,10260,0
20231219,140400,1899018060,10260,10260,10260,10260,0
20231219,140300,1899018060,10260,10260,10260,10260,0
20231219,140200,1899018060,10260,10260,10260,10260,0
20231219,140100,1899018060,10260,10260,10260,10260,0
20231219,140000,1899018060,10260,10260,10260,10260,16110
20231219,135900,1733729460,10260,10260,10260,10260,0
20231219,135800,1733729460,10260,10260,10260,10260,0
20231219,135700,1733729460,10260,10260,10260,10260,0
20231219,135600,1733729460,10260,10260,10260,10260,0
20231219,135500,1733729460,10260,10260,10260,10260,0
20231219,135400,1733729460,10260,10260,10260,10260,0
20231219,135300,1733729460,10260,10260,10260,10260,0
20231219,135200,1733729460,10260,10260,10260,10260,0
20231219,135100,1733729460,10260,10260,10260,10260,0
20231219,135000,1733729460,10260,10260,10260,10260,0
20231219,134900,1733729460,10260,10260,10260,10260,0
20231219,134800,1733729460,10260,10260,10260,10260,0
20231219,134700,1733729460,10260,10260,10260,10260,0
20231219,134600,1733729460,10260,10260,10260,10260,0
20231219,134500,1733729460,10260,10260,10260,10260,0
20231219,134400,1733729460,10260,10260,10260,10260,0
20231219,134300,1733729460,10260,10260,10260,10260,0
20231219,134200,1733729460,10260,10260,10260,10260,0
20231219,134100,1733729460,10260,10260,10260,10260,0
20231219,134000,1733729460,10260,10260,10260,10260,0
20231219,133900,1733729460,10260,10260,10260,10260,0
20231219,133800,1733729460,10260,10260,10260,10260,0
20231219,133700,1733729460,10260,10260,10260,10260,0
20231219,133600,1733729460,10260,10260,10260,10260,0
20231219,133500,1733729460,10260,10260,10260,10260,0
20231219,133400,1733729460,10260,10260,10260,10260,0
20231219,133300,1733729460,10260,10260,10260,10260,0
20231219,133200,1733729460,10260,10260,10260,10260,0
20231219,133100,1733729460,10260,10260,10260,10260,0
20231219,133000,1733729460,10260,10260,10260,10260,8895
20231219,132900,1642466760,10250,10250,10250,10250,0
20231219,132800,1642466760,10250,10250,10250,10250,0
20231219,132700,1642466760,10250,10250,10250,10250,0
20231219,132600,1642466760,10250,10250,10250,10250,0
20231219,132500,1642466760,10250,10250,10250,10250,0
20231219,132400,1642466760,10250,10250,10250,10250,0
20231219,132300,1642466760,10250,10250,10250,10250,0
20231219,132200,1642466760,10250,10250,10250,10250,0
20231219,132100,1642466760,10250,10250,10250,10250,0
20231219,132000,1642466760,10250,10250,10250,10250,0
20231219,131900,1642466760,10250,10250,10250,10250,0
20231219,131800,1642466760,10250,10250,10250,10250,0
20231219,131700,1642466760,10250,10250,10250,10250,0
20231219,131600,1642466760,10250,10250,10250,10250,0
20231219,131500,1642466760,10250,10250,10250,10250,0
20231219,131400,1642466760,10250,10250,10250,10250,0
20231219,131300,1642466760,10250,10250,10250,10250,0
20231219,131200,1642466760,10250,10250,10250,10250,0
20231219,131100,1642466760,10250,10250,10250,10250,0
20231219,131000,1642466760,10250,10250,10250,10250,0
20231219,130900,1642466760,10250,10250,10250,10250,0
20231219,130800,1642466760,10250,10250,10250,10250,0
20231219,130700,1642466760,10250,10250,10250,10250,0
20231219,130600,1642466760,10250,10250,10250,10250,0
20231219,130500,1642466760,10250,10250,10250,10250,0
20231219,130400,1642466760,10250,10250,10250,10250,0
20231219,130300,1642466760,10250,10250,10250,10250,0
20231219,130200,1642466760,10250,10250,10250,10250,0
20231219,130100,1642466760,10250,10250,10250,10250,0
20231219,130000,1642466760,10250,10250,10250,10250,19436
20231219,125900,1443247760,10230,10230,10230,10230,0
20231219,125800,1443247760,10230,10230,10230,10230,0
20231219,125700,1443247760,10230,10230,10230,10230,0
20231219,125600,1443247760,10230,10230,10230,10230,0
20231219,125500,1443247760,10230,10230,10230,10230,0
20231219,125400,1443247760,10230,10230,10230,10230,0
20231219,125300,1443247760,10230,10230,10230,10230,0
20231219,125200,1443247760,10230,10230,10230,10230,0
20231219,125100,1443247760,10230,10230,10230,10230,0
20231219,125000,1443247760,10230,10230,10230,10230,0
20231219,124900,1443247760,10230,10230,10230,10230,0
20231219,124800,1443247760,10230,10230,10230,10230,0
20231219,124700,1443247760,10230,10230,10230,10230,0
20231219,124600,1443247760,10230,10230,10230,10230,0
20231219,124500,1443247760,10230,10230,10230,10230,0
20231219,124400,1443247760,10230,10230,10230,10230,0
20231219,124300,1443247760,10230,10230,10230,10230,0
20231219,124200,1443247760,10230,10230,10230,10230,0
20231219,124100,1443247760,10230,10230,10230,10230,0
20231219,124000,1443247760,10230,10230,10230,10230,0
20231219,123900,1443247760,10230,10230,10230,10230,0
20231219,123800,1443247760,10230,10230,10230,10230,0
20231219,123700,1443247760,10230,10230,10230,10230,0
20231219,123600,1443247760,10230,10230,10230,10230,0
20231219,123500,1443247760,10230,10230,10230,10230,0
20231219,123400,1443247760,10230,10230,10230,10230,0
20231219,123300,1443247760,10230,10230,10230,10230,0
20231219,123200,1443247760,10230,10230,10230,10230,0
20231219,123100,1443247760,10230,10230,10230,10230,0
20231219,123000,1443247760,10230,10230,10230,10230,14331
20231219,122900,1296641630,10230,10230,10230,10230,0
20231219,122800,1296641630,10230,10230,10230,10230,0
20231219,122700,1296641630,10230,10230,10230,10230,0
20231219,122600,1296641630,10230,10230,10230,10230,0
20231219,122500,1296641630,10230,10230,10230,10230,0
20231219,122400,1296641630,10230,10230,10230,10230,0
20231219,122300,1296641630,10230,10230,10230,10230,0
20231219,122200,1296641630,10230,10230,10230,10230,0
20231219,122100,1296641630,10230,10230,10230,10230,0
20231219,122000,1296641630,10230,10230,10230,10230,0
20231219,121900,1296641630,10230,10230,10230,10230,0
20231219,121800,1296641630,10230,10230,10230,10230,0
20231219,121700,1296641630,10230,10230,10230,10230,0
20231219,121600,1296641630,10230,10230,10230,10230,0
20231219,121500,1296641630,10230,10230,10230,10230,0
20231219,121400,1296641630,10230,10230,10230,10230,0
20231219,121300,1296641630,10230,10230,10230,10230,0
20231219,121200,1296641630,10230,10230,10230,10230,0
20231219,121100,1296641630,10230,10230,10230,10230,0
20231219,121000,1296641630,10230,10230,10230,10230,0
20231219,120900,1296641630,10230,10230,10230,10230,0
20231219,120800,1296641630,10230,10230,10230,10230,0
20231219,120700,1296641630,10230,10230,10230,10230,0
20231219,120600,1296641630,10230,10230,10230,10230,0
20231219,120500,1296641630,10230,10230,10230,10230,0
20231219,120400,1296641630,10230,10230,10230,10230,0
20231219,120300,1296641630,10230,10230,10230,10230,0
20231219,120200,1296641630,10230,10230,10230,10230,0
20231219,120100,1296641630,10230,10230,10230,10230,0
20231219,120000,1296641630,10230,10230,10230,10230,14706
20231219,115900,1146199250,10230,10230,10230,10230,0
20231219,115800,1146199250,10230,10230,10230,10230,0
20231219,115700,1146199250,10230,10230,10230,10230,0
20231219,115600,1146199250,10230,10230,10230,10230,0
20231219,115500,1146199250,10230,10230,10230,10230,0
20231219,115400,1146199250,10230,10230,10230,10230,0
20231219,115300,1146199250,10230,10230,10230,10230,0
20231219,115200,1146199250,10230,10230,10230,10230,0
20231219,115100,1146199250,10230,10230,10230,10230,0
20231219,115000,1146199250,10230,10230,10230,10230,0
20231219,114900,1146199250,10230,10230,10230,10230,0
20231219,114800,1146199250,10230,10230,10230,10230,0
20231219,114700,1146199250,10230,10230,10230,10230,0
20231219,114600,1146199250,10230,10230,10230,10230,0
20231219,114500,1146199250,10230,10230,10230,10230,0
20231219,114400,1146199250,10230,10230,10230,10230,0
20231219,114300,1146199250,10230,10230,10230,10230,0
20231219,114200,1146199250,10230,10230,10230,10230,0
20231219,114100,1146199250,10230,10230,10230,10230,0
20231219,114000,1146199250,10230,10230,10230,10230,0
20231219,113900,1146199250,10230,10230,10230,10230,0
20231219,113800,1146199250,10230,10230,10230,10230,0
20231219,113700,1146199250,10230,10230,10230,10230,0
20231219,113600,1146199250,10230,10230,10230,10230,0
20231219,113500,1146199250,10230,10230,10230,10230,0
20231219,113400,1146199250,10230,10230,10230,10230,0
20231219,113300,1146199250,10230,10230,10230,10230,0
20231219,113200,1146199250,10230,10230,10230,10230,0
20231219,113100,1146199250,10230,10230,10230,10230,0
20231219,113000,1146199250,10230,10230,10230,10230,3647
20231219,112900,1108890440,10220,10220,10220,10220,0
20231219,112800,1108890440,10220,10220,10220,10220,0
20231219,112700,1108890440,10220,10220,10220,10220,0
20231219,112600,1108890440,10220,10220,10220,10220,0
20231219,112500,1108890440,10220,10220,10220,10220,0
20231219,112400,1108890440,10220,10220,10220,10220,0
20231219,112300,1108890440,10220,10220,10220,10220,0
20231219,112200,1108890440,10220,10220,10220,10220,0
20231219,112100,1108890440,10220,10220,10220,10220,0
20231219,112000,1108890440,10220,10220,10220,10220,0
20231219,111900,1108890440,10220,10220,10220,10220,0
20231219,111800,1108890440,10220,10220,10220,10220,0
20231219,111700,1108890440,10220,10220,10220,10220,0
20231219,111600,1108890440,10220,10220,10220,10220,0
20231219,111500,1108890440,10220,10220,10220,10220,0
20231219,111400,1108890440,10220,10220,10220,10220,0
20231219,111300,1108890440,10220,10220,10220,10220,0
20231219,111200,1108890440,10220,10220,10220,10220,0
20231219,111100,1108890440,10220,10220,10220,10220,0
20231219,111000,1108890440,10220,10220,10220,10220,0
20231219,110900,1108890440,10220,10220,10220,10220,0
20231219,110800,1108890440,10220,10220,10220,10220,0
20231219,110700,1108890440,10220,10220,10220,10220,0
20231219,110600,1108890440,10220,10220,10220,10220,0
20231219,110500,1108890440,10220,10220,10220,10220,0
20231219,110400,1108890440,10220,10220,10220,10220,0
20231219,110300,1108890440,10220,10220,10220,10220,0
20231219,110200,1108890440,10220,10220,10220,10220,0
20231219,110100,1108890440,10220,10220,10220,10220,0
20231219,110000,1108890440,10220,10220,10220,10220,12628
20231219,105900,979832280,10220,10220,10220,10220,0
20231219,105800,979832280,10220,10220,10220,10220,0
20231219,105700,979832280,10220,10220,10220,10220,0
20231219,105600,979832280,10220,10220,10220,10220,0
20231219,105500,979832280,10220,10220,10220,10220,0
20231219,105400,979832280,10220,10220,10220,10220,0
20231219,105300,979832280,10220,10220,10220,10220,0
20231219,105200,979832280,10220,10220,10220,10220,0
20231219,105100,979832280,10220,10220,10220,10220,0
20231219,105000,979832280,10220,10220,10220,10220,0
20231219,104900,979832280,10220,10220,10220,10220,0
20231219,104800,979832280,10220,10220,10220,10220,0
20231219,104700,979832280,10220,10220,10220,10220,0
20231219,104600,979832280,10220,10220,10220,10220,0
20231219,104500,979832280,10220,10220,10220,10220,0
20231219,104400,979832280,10220,10220,10220,10220,0
20231219,104300,979832280,10220,10220,10220,10220,0
20231219,104200,979832280,10220,10220,10220,10220,0
20231219,104100,979832280,10220,10220,10220,10220,0
20231219,104000,979832280,10220,10220,10220,10220,0
20231219,103900,979832280,10220,10220,10220,10220,0
20231219,103800,979832280,10220,10220,10220,10220,0
20231219,103700,979832280,10220,10220,10220,10220,0
20231219,103600,979832280,10220,10220,10220,10220,0
20231219,103500,979832280,10220,10220,10220,10220,0
20231219,103400,979832280,10220,10220,10220,10220,0
20231219,103300,979832280,10220,10220,10220,10220,0
20231219,103200,979832280,10220,10220,10220,10220,0
20231219,103100,979832280,10220,10220,10220,10220,0
20231219,103000,979832280,10220,10220,10220,10220,28839
20231219,102900,685097700,10220,10220,10220,10220,0
20231219,102800,685097700,10220,10220,10220,10220,0
20231219,102700,685097700,10220,10220,10220,10220,0
20231219,102600,685097700,10220,10220,10220,10220,0
20231219,102500,685097700,10220,10220,10220,10220,0
20231219,102400,685097700,10220,10220,10220,10220,0
20231219,102300,685097700,10220,10220,10220,10220,0
20231219,102200,685097700,10220,10220,10220,10220,0
20231219,102100,685097700,10220,10220,10220,10220,0
20231219,102000,685097700,10220,10220,10220,10220,0
20231219,101900,685097700,10220,10220,10220,10220,0
20231219,101800,685097700,10220,10220,10220,10220,0
20231219,101700,685097700,10220,10220,10220,10220,0
20231219,101600,685097700,10220,10220,10220,10220,0
20231219,101500,685097700,10220,10220,10220,10220,0
20231219,101400,685097700,10220,10220,10220,10220,0
20231219,101300,685097700,10220,10220,10220,10220,0
20231219,101200,685097700,10220,10220,10220,10220,0
20231219,101100,685097700,10220,10220,10220,10220,0
20231219,101000,685097700,10220,10220,10220,10220,0
20231219,100900,685097700,10220,10220,10220,10220,0
20231219,100800,685097700,10220,10220,10220,10220,0
20231219,100700,685097700,10220,10220,10220,10220,0
20231219,100600,685097700,10220,10220,10220,10220,0
20231219,100500,685097700,10220,10220,10220,10220,0
20231219,100400,685097700,10220,10220,10220,10220,0
20231219,100300,685097700,10220,10220,10220,10220,0
20231219,100200,685097700,10220,10220,10220,10220,0
20231219,100100,685097700,10220,10220,10220,10220,0
20231219,100000,685097700,10220,10220,10220,10220,14724
20231219,095900,534618420,10220,10220,10220,10220,0
20231219,095800,534618420,10220,10220,10220,10220,0
20231219,095700,534618420,10220,10220,10220,10220,0
20231219,095600,534618420,10220,10220,10220,10220,0
20231219,095500,534618420,10220,10220,10220,10220,0
20231219,095400,534618420,10220,10220,10220,10220,0
20231219,095300,534618420,10220,10220,10220,10220,0
20231219,095200,534618420,10220,10220,10220,10220,0
20231219,095100,534618420,10220,10220,10220,10220,0
20231219,095000,534618420,10220,10220,10220,10220,0
20231219,094900,534618420,10220,10220,10220,10220,0
20231219,094800,534618420,10220,10220,10220,10220,0
20231219,094700,534618420,10220,10220,10220,10220,0
20231219,094600,534618420,10220,10220,10220,10220,0
20231219,094500,534618420,10220,10220,10220,10220,0
20231219,094400,534618420,10220,10220,10220,10220,0
20231219,094300,534618420,10220,10220,10220,10220,0
20231219,094200,534618420,10220,10220,10220,10220,0
20231219,094100,534618420,10220,10220,10220,10220,0
20231219,094000,534618420,10220,10220,10220,10220,0
20231219,093900,534618420,10220,10220,10220,10220,0
20231219,093800,534618420,10220,10220,10220,10220,0
20231219,093700,534618420,10220,10220,10220,10220,0
20231219,093600,534618420,10220,10220,10220,10220,0
20231219,093500,534618420,10220,10220,10220,10220,0
20231219,093400,534618420,10220,10220,10220,10220,0
20231219,093300,534618420,10220,10220,10220,10220,0
20231219,093200,534618420,10220,10220,10220,10220,0
20231219,093100,534618420,10220,10220,10220,10220,0
20231219,093000,534618420,10220,10220,10220,10220,27341
20231219,092900,255193400,10220,10220,10220,10220,0
20231219,092800,255193400,10220,10220,10220,10220,0
20231219,092700,255193400,10220,10220,10220,10220,0
20231219,092600,255193400,10220,10220,10220,10220,0
20231219,092500,255193400,10220,10220,10220,10220,0
20231219,092400,255193400,10220,10220,10220,10220,0
20231219,092300,255193400,10220,10220,10220,10220,0
20231219,092200,255193400,10220,10220,10220,10220,0
20231219,092100,255193400,10220,10220,10220,10220,0
20231219,092000,255193400,10220,10220,10220,10220,0
20231219,091900,255193400,10220,10220,10220,10220,0
20231219,091800,255193400,10220,10220,10220,10220,0
20231219,091700,255193400,10220,10220,10220,10220,0
20231219,091600,255193400,10220,10220,10220,10220,0
20231219,091500,255193400,10220,10220,10220,10220,0
20231219,091400,255193400,10220,10220,10220,10220,0
20231219,091300,255193400,10220,10220,10220,10220,0
20231219,091200,255193400,10220,10220,10220,10220,0
20231219,091100,255193400,10220,10220,10220,10220,0
20231219,091000,255193400,10220,10220,10220,10220,0
20231219,090900,255193400,10220,10220,10220,10220,0
20231219,090800,255193400,10220,10220,10220,10220,0
20231219,090700,255193400,10220,10220,10220,10220,0
20231219,090600,255193400,10220,10220,10220,10220,0
20231219,090500,255193400,10220,10220,10220,10220,0
20231219,090400,255193400,10220,10220,10220,10220,0
20231219,090300,255193400,10220,10220,10220,10220,0
20231219,090200,255193400,10220,10220,10220,10220,0
20231219,090100,255193400,10220,10220,10220,10220,0
20231219,090000,255193400,10220,10220,10220,10220,24970