KissMeData/435380/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,212500,32757100,2030,2030,2030,2030,15
20231207,212400,32757100,2030,2030,2030,2030,0
20231207,212300,32757100,2030,2030,2030,2030,0
20231207,212200,32757100,2030,2030,2030,2030,0
20231207,212100,32757100,2030,2030,2030,2030,0
20231207,212000,32757100,2030,2030,2030,2030,0
20231207,211900,32757100,2030,2030,2030,2030,0
20231207,211800,32757100,2030,2030,2030,2030,0
20231207,211700,32757100,2030,2030,2030,2030,0
20231207,211600,32757100,2030,2030,2030,2030,0
20231207,211500,32757100,2030,2030,2030,2030,0
20231207,211400,32757100,2030,2030,2030,2030,0
20231207,211300,32757100,2030,2030,2030,2030,0
20231207,211200,32757100,2030,2030,2030,2030,0
20231207,211100,32757100,2030,2030,2030,2030,0
20231207,211000,32757100,2030,2030,2030,2030,0
20231207,210900,32757100,2030,2030,2030,2030,0
20231207,210800,32757100,2030,2030,2030,2030,0
20231207,210700,32757100,2030,2030,2030,2030,0
20231207,210600,32757100,2030,2030,2030,2030,0
20231207,210500,32757100,2030,2030,2030,2030,0
20231207,210400,32757100,2030,2030,2030,2030,0
20231207,210300,32757100,2030,2030,2030,2030,0
20231207,210200,32757100,2030,2030,2030,2030,0
20231207,210100,32757100,2030,2030,2030,2030,0
20231207,210000,32757100,2030,2030,2030,2030,0
20231207,205900,32757100,2030,2030,2030,2030,0
20231207,205800,32757100,2030,2030,2030,2030,0
20231207,205700,32757100,2030,2030,2030,2030,0
20231207,205600,32757100,2030,2030,2030,2030,0
20231207,205500,32757100,2030,2030,2030,2030,15
20231207,205400,32757100,2030,2030,2030,2030,0
20231207,205300,32757100,2030,2030,2030,2030,0
20231207,205200,32757100,2030,2030,2030,2030,0
20231207,205100,32757100,2030,2030,2030,2030,0
20231207,205000,32757100,2030,2030,2030,2030,0
20231207,204900,32757100,2030,2030,2030,2030,0
20231207,204800,32757100,2030,2030,2030,2030,0
20231207,204700,32757100,2030,2030,2030,2030,0
20231207,204600,32757100,2030,2030,2030,2030,0
20231207,204500,32757100,2030,2030,2030,2030,0
20231207,204400,32757100,2030,2030,2030,2030,0
20231207,204300,32757100,2030,2030,2030,2030,0
20231207,204200,32757100,2030,2030,2030,2030,0
20231207,204100,32757100,2030,2030,2030,2030,0
20231207,204000,32757100,2030,2030,2030,2030,0
20231207,203900,32757100,2030,2030,2030,2030,0
20231207,203800,32757100,2030,2030,2030,2030,0
20231207,203700,32757100,2030,2030,2030,2030,0
20231207,203600,32757100,2030,2030,2030,2030,0
20231207,203500,32757100,2030,2030,2030,2030,0
20231207,203400,32757100,2030,2030,2030,2030,0
20231207,203300,32757100,2030,2030,2030,2030,0
20231207,203200,32757100,2030,2030,2030,2030,0
20231207,203100,32757100,2030,2030,2030,2030,0
20231207,203000,32757100,2030,2030,2030,2030,0
20231207,202900,32757100,2030,2030,2030,2030,0
20231207,202800,32757100,2030,2030,2030,2030,0
20231207,202700,32757100,2030,2030,2030,2030,0
20231207,202600,32757100,2030,2030,2030,2030,0
20231207,202500,32757100,2030,2030,2030,2030,15
20231207,202400,32757100,2030,2030,2030,2030,0
20231207,202300,32757100,2030,2030,2030,2030,0
20231207,202200,32757100,2030,2030,2030,2030,0
20231207,202100,32757100,2030,2030,2030,2030,0
20231207,202000,32757100,2030,2030,2030,2030,0
20231207,201900,32757100,2030,2030,2030,2030,0
20231207,201800,32757100,2030,2030,2030,2030,0
20231207,201700,32757100,2030,2030,2030,2030,0
20231207,201600,32757100,2030,2030,2030,2030,0
20231207,201500,32757100,2030,2030,2030,2030,0
20231207,201400,32757100,2030,2030,2030,2030,0
20231207,201300,32757100,2030,2030,2030,2030,0
20231207,201200,32757100,2030,2030,2030,2030,0
20231207,201100,32757100,2030,2030,2030,2030,0
20231207,201000,32757100,2030,2030,2030,2030,0
20231207,200900,32757100,2030,2030,2030,2030,0
20231207,200800,32757100,2030,2030,2030,2030,0
20231207,200700,32757100,2030,2030,2030,2030,0
20231207,200600,32757100,2030,2030,2030,2030,0
20231207,200500,32757100,2030,2030,2030,2030,0
20231207,200400,32757100,2030,2030,2030,2030,0
20231207,200300,32757100,2030,2030,2030,2030,0
20231207,200200,32757100,2030,2030,2030,2030,0
20231207,200100,32757100,2030,2030,2030,2030,0
20231207,200000,32757100,2030,2030,2030,2030,0
20231207,195900,32757100,2030,2030,2030,2030,0
20231207,195800,32757100,2030,2030,2030,2030,0
20231207,195700,32757100,2030,2030,2030,2030,0
20231207,195600,32757100,2030,2030,2030,2030,0
20231207,195500,32757100,2030,2030,2030,2030,15
20231207,195400,32757100,2030,2030,2030,2030,0
20231207,195300,32757100,2030,2030,2030,2030,0
20231207,195200,32757100,2030,2030,2030,2030,0
20231207,195100,32757100,2030,2030,2030,2030,0
20231207,195000,32757100,2030,2030,2030,2030,0
20231207,194900,32757100,2030,2030,2030,2030,0
20231207,194800,32757100,2030,2030,2030,2030,0
20231207,194700,32757100,2030,2030,2030,2030,0
20231207,194600,32757100,2030,2030,2030,2030,0
20231207,194500,32757100,2030,2030,2030,2030,0
20231207,194400,32757100,2030,2030,2030,2030,0
20231207,194300,32757100,2030,2030,2030,2030,0
20231207,194200,32757100,2030,2030,2030,2030,0
20231207,194100,32757100,2030,2030,2030,2030,0
20231207,194000,32757100,2030,2030,2030,2030,0
20231207,193900,32757100,2030,2030,2030,2030,0
20231207,193800,32757100,2030,2030,2030,2030,0
20231207,193700,32757100,2030,2030,2030,2030,0
20231207,193600,32757100,2030,2030,2030,2030,0
20231207,193500,32757100,2030,2030,2030,2030,0
20231207,193400,32757100,2030,2030,2030,2030,0
20231207,193300,32757100,2030,2030,2030,2030,0
20231207,193200,32757100,2030,2030,2030,2030,0
20231207,193100,32757100,2030,2030,2030,2030,0
20231207,193000,32757100,2030,2030,2030,2030,0
20231207,192900,32757100,2030,2030,2030,2030,0
20231207,192800,32757100,2030,2030,2030,2030,0
20231207,192700,32757100,2030,2030,2030,2030,0
20231207,192600,32757100,2030,2030,2030,2030,0
20231207,192500,32757100,2030,2030,2030,2030,15
20231207,192400,32757100,2030,2030,2030,2030,0
20231207,192300,32757100,2030,2030,2030,2030,0
20231207,192200,32757100,2030,2030,2030,2030,0
20231207,192100,32757100,2030,2030,2030,2030,0
20231207,192000,32757100,2030,2030,2030,2030,0
20231207,191900,32757100,2030,2030,2030,2030,0
20231207,191800,32757100,2030,2030,2030,2030,0
20231207,191700,32757100,2030,2030,2030,2030,0
20231207,191600,32757100,2030,2030,2030,2030,0
20231207,191500,32757100,2030,2030,2030,2030,0
20231207,191400,32757100,2030,2030,2030,2030,0
20231207,191300,32757100,2030,2030,2030,2030,0
20231207,191200,32757100,2030,2030,2030,2030,0
20231207,191100,32757100,2030,2030,2030,2030,0
20231207,191000,32757100,2030,2030,2030,2030,0
20231207,190900,32757100,2030,2030,2030,2030,0
20231207,190800,32757100,2030,2030,2030,2030,0
20231207,190700,32757100,2030,2030,2030,2030,0
20231207,190600,32757100,2030,2030,2030,2030,0
20231207,190500,32757100,2030,2030,2030,2030,0
20231207,190400,32757100,2030,2030,2030,2030,0
20231207,190300,32757100,2030,2030,2030,2030,0
20231207,190200,32757100,2030,2030,2030,2030,0
20231207,190100,32757100,2030,2030,2030,2030,0
20231207,190000,32757100,2030,2030,2030,2030,0
20231207,185900,32757100,2030,2030,2030,2030,0
20231207,185800,32757100,2030,2030,2030,2030,0
20231207,185700,32757100,2030,2030,2030,2030,0
20231207,185600,32757100,2030,2030,2030,2030,0
20231207,185500,32757100,2030,2030,2030,2030,15
20231207,185400,32757100,2030,2030,2030,2030,0
20231207,185300,32757100,2030,2030,2030,2030,0
20231207,185200,32757100,2030,2030,2030,2030,0
20231207,185100,32757100,2030,2030,2030,2030,0
20231207,185000,32757100,2030,2030,2030,2030,0
20231207,184900,32757100,2030,2030,2030,2030,0
20231207,184800,32757100,2030,2030,2030,2030,0
20231207,184700,32757100,2030,2030,2030,2030,0
20231207,184600,32757100,2030,2030,2030,2030,0
20231207,184500,32757100,2030,2030,2030,2030,0
20231207,184400,32757100,2030,2030,2030,2030,0
20231207,184300,32757100,2030,2030,2030,2030,0
20231207,184200,32757100,2030,2030,2030,2030,0
20231207,184100,32757100,2030,2030,2030,2030,0
20231207,184000,32757100,2030,2030,2030,2030,0
20231207,183900,32757100,2030,2030,2030,2030,0
20231207,183800,32757100,2030,2030,2030,2030,0
20231207,183700,32757100,2030,2030,2030,2030,0
20231207,183600,32757100,2030,2030,2030,2030,0
20231207,183500,32757100,2030,2030,2030,2030,0
20231207,183400,32757100,2030,2030,2030,2030,0
20231207,183300,32757100,2030,2030,2030,2030,0
20231207,183200,32757100,2030,2030,2030,2030,0
20231207,183100,32757100,2030,2030,2030,2030,0
20231207,183000,32757100,2030,2030,2030,2030,0
20231207,182900,32757100,2030,2030,2030,2030,0
20231207,182800,32757100,2030,2030,2030,2030,0
20231207,182700,32757100,2030,2030,2030,2030,0
20231207,182600,32757100,2030,2030,2030,2030,0
20231207,182500,32757100,2030,2030,2030,2030,15
20231207,182400,32757100,2030,2030,2030,2030,0
20231207,182300,32757100,2030,2030,2030,2030,0
20231207,182200,32757100,2030,2030,2030,2030,0
20231207,182100,32757100,2030,2030,2030,2030,0
20231207,182000,32757100,2030,2030,2030,2030,0
20231207,181900,32757100,2030,2030,2030,2030,0
20231207,181800,32757100,2030,2030,2030,2030,0
20231207,181700,32757100,2030,2030,2030,2030,0
20231207,181600,32757100,2030,2030,2030,2030,0
20231207,181500,32757100,2030,2030,2030,2030,0
20231207,181400,32757100,2030,2030,2030,2030,0
20231207,181300,32757100,2030,2030,2030,2030,0
20231207,181200,32757100,2030,2030,2030,2030,0
20231207,181100,32757100,2030,2030,2030,2030,0
20231207,181000,32757100,2030,2030,2030,2030,0
20231207,180900,32757100,2030,2030,2030,2030,0
20231207,180800,32757100,2030,2030,2030,2030,0
20231207,180700,32757100,2030,2030,2030,2030,0
20231207,180600,32757100,2030,2030,2030,2030,0
20231207,180500,32757100,2030,2030,2030,2030,0
20231207,180400,32757100,2030,2030,2030,2030,0
20231207,180300,32757100,2030,2030,2030,2030,0
20231207,180200,32757100,2030,2030,2030,2030,0
20231207,180100,32757100,2030,2030,2030,2030,0
20231207,180000,32757100,2030,2030,2030,2030,0
20231207,175900,32757100,2030,2030,2030,2030,0
20231207,175800,32757100,2030,2030,2030,2030,0
20231207,175700,32757100,2030,2030,2030,2030,0
20231207,175600,32757100,2030,2030,2030,2030,0
20231207,175500,32757100,2030,2030,2030,2030,15
20231207,175400,32757100,2030,2030,2030,2030,0
20231207,175300,32757100,2030,2030,2030,2030,0
20231207,175200,32757100,2030,2030,2030,2030,0
20231207,175100,32757100,2030,2030,2030,2030,0
20231207,175000,32757100,2030,2030,2030,2030,0
20231207,174900,32757100,2030,2030,2030,2030,0
20231207,174800,32757100,2030,2030,2030,2030,0
20231207,174700,32757100,2030,2030,2030,2030,0
20231207,174600,32757100,2030,2030,2030,2030,0
20231207,174500,32757100,2030,2030,2030,2030,0
20231207,174400,32757100,2030,2030,2030,2030,0
20231207,174300,32757100,2030,2030,2030,2030,0
20231207,174200,32757100,2030,2030,2030,2030,0
20231207,174100,32757100,2030,2030,2030,2030,0
20231207,174000,32757100,2030,2030,2030,2030,0
20231207,173900,32757100,2030,2030,2030,2030,0
20231207,173800,32757100,2030,2030,2030,2030,0
20231207,173700,32757100,2030,2030,2030,2030,0
20231207,173600,32757100,2030,2030,2030,2030,0
20231207,173500,32757100,2030,2030,2030,2030,0
20231207,173400,32757100,2030,2030,2030,2030,0
20231207,173300,32757100,2030,2030,2030,2030,0
20231207,173200,32757100,2030,2030,2030,2030,0
20231207,173100,32757100,2030,2030,2030,2030,0
20231207,173000,32757100,2030,2030,2030,2030,0
20231207,172900,32757100,2030,2030,2030,2030,0
20231207,172800,32757100,2030,2030,2030,2030,0
20231207,172700,32757100,2030,2030,2030,2030,0
20231207,172600,32757100,2030,2030,2030,2030,0
20231207,172500,32757100,2030,2030,2030,2030,15
20231207,172400,32757100,2030,2030,2030,2030,0
20231207,172300,32757100,2030,2030,2030,2030,0
20231207,172200,32757100,2030,2030,2030,2030,0
20231207,172100,32757100,2030,2030,2030,2030,0
20231207,172000,32757100,2030,2030,2030,2030,0
20231207,171900,32757100,2030,2030,2030,2030,0
20231207,171800,32757100,2030,2030,2030,2030,0
20231207,171700,32757100,2030,2030,2030,2030,0
20231207,171600,32757100,2030,2030,2030,2030,0
20231207,171500,32757100,2030,2030,2030,2030,0
20231207,171400,32757100,2030,2030,2030,2030,0
20231207,171300,32757100,2030,2030,2030,2030,0
20231207,171200,32757100,2030,2030,2030,2030,0
20231207,171100,32757100,2030,2030,2030,2030,0
20231207,171000,32757100,2030,2030,2030,2030,0
20231207,170900,32757100,2030,2030,2030,2030,0
20231207,170800,32757100,2030,2030,2030,2030,0
20231207,170700,32757100,2030,2030,2030,2030,0
20231207,170600,32757100,2030,2030,2030,2030,0
20231207,170500,32757100,2030,2030,2030,2030,0
20231207,170400,32757100,2030,2030,2030,2030,0
20231207,170300,32757100,2030,2030,2030,2030,0
20231207,170200,32757100,2030,2030,2030,2030,0
20231207,170100,32757100,2030,2030,2030,2030,0
20231207,170000,32757100,2030,2030,2030,2030,0
20231207,165900,32757100,2030,2030,2030,2030,0
20231207,165800,32757100,2030,2030,2030,2030,0
20231207,165700,32757100,2030,2030,2030,2030,0
20231207,165600,32757100,2030,2030,2030,2030,0
20231207,165500,32757100,2030,2030,2030,2030,15
20231207,165400,32757100,2030,2030,2030,2030,0
20231207,165300,32757100,2030,2030,2030,2030,0
20231207,165200,32757100,2030,2030,2030,2030,0
20231207,165100,32757100,2030,2030,2030,2030,0
20231207,165000,32757100,2030,2030,2030,2030,0
20231207,164900,32757100,2030,2030,2030,2030,0
20231207,164800,32757100,2030,2030,2030,2030,0
20231207,164700,32757100,2030,2030,2030,2030,0
20231207,164600,32757100,2030,2030,2030,2030,0
20231207,164500,32757100,2030,2030,2030,2030,0
20231207,164400,32757100,2030,2030,2030,2030,0
20231207,164300,32757100,2030,2030,2030,2030,0
20231207,164200,32757100,2030,2030,2030,2030,0
20231207,164100,32757100,2030,2030,2030,2030,0
20231207,164000,32757100,2030,2030,2030,2030,0
20231207,163900,32757100,2030,2030,2030,2030,0
20231207,163800,32757100,2030,2030,2030,2030,0
20231207,163700,32757100,2030,2030,2030,2030,0
20231207,163600,32757100,2030,2030,2030,2030,0
20231207,163500,32757100,2030,2030,2030,2030,0
20231207,163400,32757100,2030,2030,2030,2030,0
20231207,163300,32757100,2030,2030,2030,2030,0
20231207,163200,32757100,2030,2030,2030,2030,0
20231207,163100,32757100,2030,2030,2030,2030,0
20231207,163000,32757100,2030,2030,2030,2030,0
20231207,162900,32757100,2030,2030,2030,2030,0
20231207,162800,32757100,2030,2030,2030,2030,0
20231207,162700,32757100,2030,2030,2030,2030,0
20231207,162600,32757100,2030,2030,2030,2030,0
20231207,162500,32757100,2030,2030,2030,2030,15
20231207,162400,32757100,2030,2030,2030,2030,0
20231207,162300,32757100,2030,2030,2030,2030,0
20231207,162200,32757100,2030,2030,2030,2030,0
20231207,162100,32757100,2030,2030,2030,2030,0
20231207,162000,32757100,2030,2030,2030,2030,0
20231207,161900,32757100,2030,2030,2030,2030,0
20231207,161800,32757100,2030,2030,2030,2030,0
20231207,161700,32757100,2030,2030,2030,2030,0
20231207,161600,32757100,2030,2030,2030,2030,0
20231207,161500,32757100,2030,2030,2030,2030,0
20231207,161400,32757100,2030,2030,2030,2030,0
20231207,161300,32757100,2030,2030,2030,2030,0
20231207,161200,32757100,2030,2030,2030,2030,0
20231207,161100,32757100,2030,2030,2030,2030,0
20231207,161000,32757100,2030,2030,2030,2030,0
20231207,160900,32757100,2030,2030,2030,2030,0
20231207,160800,32757100,2030,2030,2030,2030,0
20231207,160700,32757100,2030,2030,2030,2030,0
20231207,160600,32757100,2030,2030,2030,2030,0
20231207,160500,32757100,2030,2030,2030,2030,0
20231207,160400,32757100,2030,2030,2030,2030,0
20231207,160300,32757100,2030,2030,2030,2030,0
20231207,160200,32757100,2030,2030,2030,2030,0
20231207,160100,32757100,2030,2030,2030,2030,0
20231207,160000,32757100,2030,2030,2030,2030,0
20231207,155900,32757100,2030,2030,2030,2030,0
20231207,155800,32757100,2030,2030,2030,2030,0
20231207,155700,32757100,2030,2030,2030,2030,0
20231207,155600,32757100,2030,2030,2030,2030,0
20231207,155500,32757100,2030,2030,2030,2030,15
20231207,155400,32757100,2030,2030,2030,2030,0
20231207,155300,32757100,2030,2030,2030,2030,0
20231207,155200,32757100,2030,2030,2030,2030,0
20231207,155100,32757100,2030,2030,2030,2030,0
20231207,155000,32757100,2030,2030,2030,2030,0
20231207,154900,32757100,2030,2030,2030,2030,0
20231207,154800,32757100,2030,2030,2030,2030,0
20231207,154700,32757100,2030,2030,2030,2030,0
20231207,154600,32757100,2030,2030,2030,2030,0
20231207,154500,32757100,2030,2030,2030,2030,0
20231207,154400,32757100,2030,2030,2030,2030,0
20231207,154300,32757100,2030,2030,2030,2030,0
20231207,154200,32757100,2030,2030,2030,2030,0
20231207,154100,32757100,2030,2030,2030,2030,0
20231207,154000,32757100,2030,2030,2030,2030,0
20231207,153900,32757100,2030,2030,2030,2030,0
20231207,153800,32757100,2030,2030,2030,2030,0
20231207,153700,32757100,2030,2030,2030,2030,0
20231207,153600,32757100,2030,2030,2030,2030,0
20231207,153500,32757100,2030,2030,2030,2030,0
20231207,153400,32757100,2030,2030,2030,2030,0
20231207,153300,32757100,2030,2030,2030,2030,0
20231207,153200,32757100,2030,2030,2030,2030,0
20231207,153100,32757100,2030,2030,2030,2030,0
20231207,153000,32757100,2030,2030,2030,2030,15
20231207,152900,32726650,2030,2030,2030,2030,0
20231207,152800,32726650,2030,2030,2030,2030,0
20231207,152700,32726650,2030,2030,2030,2030,0
20231207,152600,32726650,2030,2030,2030,2030,0
20231207,152500,32726650,2030,2030,2030,2030,0
20231207,152400,32726650,2030,2030,2030,2030,0
20231207,152300,32726650,2030,2030,2030,2030,0
20231207,152200,32726650,2030,2030,2030,2030,0
20231207,152100,32726650,2030,2030,2030,2030,0
20231207,152000,32726650,2030,2030,2030,2030,0
20231207,151900,32726650,2030,2030,2030,2030,2
20231207,151800,32722590,2030,2030,2030,2030,0
20231207,151700,32722590,2030,2030,2030,2030,0
20231207,151600,32722590,2030,2030,2030,2030,2
20231207,151500,32718530,2030,2030,2030,2030,0
20231207,151400,32718530,2030,2030,2030,2030,0
20231207,151300,32718530,2030,2030,2030,2030,2
20231207,151200,32714470,2030,2030,2030,2030,0
20231207,151100,32714470,2030,2030,2030,2030,0
20231207,151000,32714470,2030,2030,2030,2030,2
20231207,150900,32710410,2030,2030,2030,2030,0
20231207,150800,32710410,2030,2030,2030,2030,0
20231207,150700,32710410,2030,2030,2030,2030,0
20231207,150600,32710410,2030,2030,2030,2030,0
20231207,150500,32710410,2030,2030,2030,2030,0
20231207,150400,32710410,2030,2030,2030,2030,0
20231207,150300,32710410,2030,2030,2030,2030,0
20231207,150200,32710410,2030,2030,2030,2030,0
20231207,150100,32710410,2030,2030,2030,2030,200
20231207,150000,32304410,2025,2025,2025,2025,0
20231207,145900,32304410,2025,2025,2025,2025,0
20231207,145800,32304410,2025,2025,2025,2025,0
20231207,145700,32304410,2025,2025,2025,2025,0
20231207,145600,32304410,2025,2025,2025,2025,0
20231207,145500,32304410,2025,2025,2025,2025,0
20231207,145400,32304410,2025,2025,2025,2025,0
20231207,145300,32304410,2025,2025,2025,2025,0
20231207,145200,32304410,2025,2025,2025,2025,0
20231207,145100,32304410,2025,2025,2025,2025,0
20231207,145000,32304410,2025,2025,2025,2025,0
20231207,144900,32304410,2025,2025,2025,2025,0
20231207,144800,32304410,2025,2025,2025,2025,0
20231207,144700,32304410,2025,2025,2025,2025,0
20231207,144600,32304410,2025,2025,2025,2025,0
20231207,144500,32304410,2025,2025,2025,2025,0
20231207,144400,32304410,2025,2025,2025,2025,0
20231207,144300,32304410,2025,2025,2025,2025,0
20231207,144200,32304410,2025,2025,2025,2025,0
20231207,144100,32304410,2025,2025,2025,2025,0
20231207,144000,32304410,2025,2025,2025,2025,0
20231207,143900,32304410,2025,2025,2025,2025,337
20231207,143800,31621985,2025,2025,2025,2025,0
20231207,143700,31621985,2025,2025,2025,2025,0
20231207,143600,31621985,2025,2025,2025,2025,0
20231207,143500,31621985,2025,2025,2025,2025,0
20231207,143400,31621985,2025,2025,2025,2025,0
20231207,143300,31621985,2025,2025,2025,2025,0
20231207,143200,31621985,2025,2025,2025,2025,0
20231207,143100,31621985,2025,2025,2025,2025,0
20231207,143000,31621985,2025,2025,2025,2025,0
20231207,142900,31621985,2025,2025,2025,2025,0
20231207,142800,31621985,2025,2025,2025,2025,0
20231207,142700,31621985,2025,2025,2025,2025,0
20231207,142600,31621985,2025,2025,2025,2025,0
20231207,142500,31621985,2025,2025,2025,2025,0
20231207,142400,31621985,2025,2025,2025,2025,0
20231207,142300,31621985,2025,2025,2025,2025,0
20231207,142200,31621985,2025,2025,2025,2025,0
20231207,142100,31621985,2025,2025,2025,2025,0
20231207,142000,31621985,2025,2025,2025,2025,0
20231207,141900,31621985,2025,2025,2025,2025,0
20231207,141800,31621985,2025,2025,2025,2025,0
20231207,141700,31621985,2025,2025,2025,2025,0
20231207,141600,31621985,2025,2025,2025,2025,0
20231207,141500,31621985,2025,2025,2025,2025,0
20231207,141400,31621985,2025,2025,2025,2025,0
20231207,141300,31621985,2025,2025,2025,2025,0
20231207,141200,31621985,2025,2025,2025,2025,0
20231207,141100,31621985,2025,2025,2025,2025,0
20231207,141000,31621985,2025,2025,2025,2025,0
20231207,140900,31621985,2025,2025,2025,2025,0
20231207,140800,31621985,2025,2025,2025,2025,0
20231207,140700,31621985,2025,2025,2025,2025,0
20231207,140600,31621985,2025,2025,2025,2025,0
20231207,140500,31621985,2025,2025,2025,2025,0
20231207,140400,31621985,2025,2025,2025,2025,0
20231207,140300,31621985,2025,2025,2025,2025,0
20231207,140200,31621985,2025,2025,2025,2025,0
20231207,140100,31621985,2025,2025,2025,2025,0
20231207,140000,31621985,2025,2025,2025,2025,1
20231207,135900,31619960,2030,2030,2030,2030,0
20231207,135800,31619960,2030,2030,2030,2030,0
20231207,135700,31619960,2030,2030,2030,2030,0
20231207,135600,31619960,2030,2030,2030,2030,0
20231207,135500,31619960,2030,2030,2030,2030,0
20231207,135400,31619960,2030,2030,2030,2030,0
20231207,135300,31619960,2030,2030,2030,2030,0
20231207,135200,31619960,2030,2030,2030,2030,0
20231207,135100,31619960,2030,2030,2030,2030,0
20231207,135000,31619960,2030,2030,2030,2030,0
20231207,134900,31619960,2030,2030,2030,2030,0
20231207,134800,31619960,2030,2030,2030,2030,0
20231207,134700,31619960,2030,2030,2030,2030,0
20231207,134600,31619960,2030,2030,2030,2030,0
20231207,134500,31619960,2030,2025,2030,2025,1850
20231207,134400,27868710,2025,2025,2025,2025,0
20231207,134300,27868710,2025,2025,2025,2025,0
20231207,134200,27868710,2025,2025,2025,2025,0
20231207,134100,27868710,2025,2025,2025,2025,0
20231207,134000,27868710,2025,2025,2025,2025,0
20231207,133900,27868710,2025,2025,2025,2025,0
20231207,133800,27868710,2025,2025,2025,2025,0
20231207,133700,27868710,2025,2025,2025,2025,0
20231207,133600,27868710,2025,2025,2025,2025,0
20231207,133500,27868710,2025,2025,2025,2025,0
20231207,133400,27868710,2025,2025,2025,2025,0
20231207,133300,27868710,2025,2025,2025,2025,0
20231207,133200,27868710,2025,2025,2025,2025,0
20231207,133100,27868710,2025,2025,2025,2025,0
20231207,133000,27868710,2025,2025,2025,2025,23
20231207,132900,27822135,2025,2025,2025,2025,0
20231207,132800,27822135,2025,2025,2025,2025,0
20231207,132700,27822135,2025,2025,2025,2025,0
20231207,132600,27822135,2025,2025,2025,2025,0
20231207,132500,27822135,2025,2025,2025,2025,0
20231207,132400,27822135,2025,2025,2025,2025,0
20231207,132300,27822135,2025,2025,2025,2025,0
20231207,132200,27822135,2025,2025,2025,2025,27
20231207,132100,27767460,2030,2030,2030,2030,0
20231207,132000,27767460,2030,2030,2030,2030,0
20231207,131900,27767460,2030,2030,2030,2030,0
20231207,131800,27767460,2030,2030,2030,2030,0
20231207,131700,27767460,2030,2030,2030,2030,0
20231207,131600,27767460,2030,2030,2030,2030,0
20231207,131500,27767460,2030,2030,2030,2030,0
20231207,131400,27767460,2030,2030,2030,2030,0
20231207,131300,27767460,2030,2030,2030,2030,0
20231207,131200,27767460,2030,2030,2030,2030,0
20231207,131100,27767460,2030,2030,2030,2030,0
20231207,131000,27767460,2030,2030,2030,2030,0
20231207,130900,27767460,2030,2030,2030,2030,0
20231207,130800,27767460,2030,2030,2030,2030,0
20231207,130700,27767460,2030,2030,2030,2030,0
20231207,130600,27767460,2030,2030,2030,2030,0
20231207,130500,27767460,2030,2030,2030,2030,0
20231207,130400,27767460,2030,2030,2030,2030,0
20231207,130300,27767460,2030,2030,2030,2030,0
20231207,130200,27767460,2030,2030,2030,2030,0
20231207,130100,27767460,2030,2030,2030,2030,0
20231207,130000,27767460,2030,2030,2030,2030,0
20231207,125900,27767460,2030,2030,2030,2030,0
20231207,125800,27767460,2030,2030,2030,2030,0
20231207,125700,27767460,2030,2030,2030,2030,0
20231207,125600,27767460,2030,2030,2030,2030,0
20231207,125500,27767460,2030,2030,2030,2030,0
20231207,125400,27767460,2030,2030,2030,2030,0
20231207,125300,27767460,2030,2030,2030,2030,0
20231207,125200,27767460,2030,2030,2030,2030,0
20231207,125100,27767460,2030,2030,2030,2030,0
20231207,125000,27767460,2030,2030,2030,2030,0
20231207,124900,27767460,2030,2030,2030,2030,0
20231207,124800,27767460,2030,2030,2030,2030,0
20231207,124700,27767460,2030,2030,2030,2030,10
20231207,124600,27747160,2025,2025,2025,2025,0
20231207,124500,27747160,2025,2025,2025,2025,0
20231207,124400,27747160,2025,2025,2025,2025,0
20231207,124300,27747160,2025,2025,2025,2025,0
20231207,124200,27747160,2025,2025,2025,2025,0
20231207,124100,27747160,2025,2025,2025,2025,0
20231207,124000,27747160,2025,2025,2025,2025,0
20231207,123900,27747160,2025,2025,2025,2025,0
20231207,123800,27747160,2025,2025,2025,2025,0
20231207,123700,27747160,2025,2025,2025,2025,0
20231207,123600,27747160,2025,2025,2025,2025,0
20231207,123500,27747160,2025,2025,2025,2025,0
20231207,123400,27747160,2025,2025,2025,2025,0
20231207,123300,27747160,2025,2025,2025,2025,0
20231207,123200,27747160,2025,2025,2025,2025,0
20231207,123100,27747160,2025,2025,2025,2025,0
20231207,123000,27747160,2025,2025,2025,2025,0
20231207,122900,27747160,2025,2025,2025,2025,0
20231207,122800,27747160,2025,2025,2025,2025,0
20231207,122700,27747160,2025,2025,2025,2025,0
20231207,122600,27747160,2025,2025,2025,2025,0
20231207,122500,27747160,2025,2025,2025,2025,0
20231207,122400,27747160,2025,2025,2025,2025,0
20231207,122300,27747160,2025,2025,2025,2025,0
20231207,122200,27747160,2025,2025,2025,2025,0
20231207,122100,27747160,2025,2025,2025,2025,0
20231207,122000,27747160,2025,2025,2025,2025,0
20231207,121900,27747160,2025,2025,2025,2025,0
20231207,121800,27747160,2025,2025,2025,2025,0
20231207,121700,27747160,2025,2025,2025,2025,0
20231207,121600,27747160,2025,2025,2025,2025,0
20231207,121500,27747160,2025,2025,2025,2025,0
20231207,121400,27747160,2025,2025,2025,2025,0
20231207,121300,27747160,2025,2025,2025,2025,0
20231207,121200,27747160,2025,2025,2025,2025,0
20231207,121100,27747160,2025,2025,2025,2025,0
20231207,121000,27747160,2025,2025,2025,2025,0
20231207,120900,27747160,2025,2025,2025,2025,0
20231207,120800,27747160,2025,2025,2025,2025,0
20231207,120700,27747160,2025,2025,2025,2025,0
20231207,120600,27747160,2025,2025,2025,2025,0
20231207,120500,27747160,2025,2025,2025,2025,0
20231207,120400,27747160,2025,2025,2025,2025,0
20231207,120300,27747160,2025,2025,2025,2025,0
20231207,120200,27747160,2025,2025,2025,2025,0
20231207,120100,27747160,2025,2025,2025,2025,0
20231207,120000,27747160,2025,2025,2025,2025,0
20231207,115900,27747160,2025,2025,2025,2025,0
20231207,115800,27747160,2025,2025,2025,2025,0
20231207,115700,27747160,2025,2025,2025,2025,0
20231207,115600,27747160,2025,2025,2025,2025,0
20231207,115500,27747160,2025,2025,2025,2025,0
20231207,115400,27747160,2025,2025,2025,2025,1815
20231207,115300,24071785,2020,2020,2020,2020,0
20231207,115200,24071785,2020,2020,2020,2020,0
20231207,115100,24071785,2020,2020,2020,2020,0
20231207,115000,24071785,2020,2020,2020,2020,0
20231207,114900,24071785,2020,2020,2020,2020,0
20231207,114800,24071785,2020,2020,2020,2020,0
20231207,114700,24071785,2020,2020,2020,2020,0
20231207,114600,24071785,2020,2020,2020,2020,0
20231207,114500,24071785,2020,2020,2020,2020,0
20231207,114400,24071785,2020,2020,2020,2020,0
20231207,114300,24071785,2020,2020,2020,2020,0
20231207,114200,24071785,2020,2020,2020,2020,0
20231207,114100,24071785,2020,2020,2020,2020,0
20231207,114000,24071785,2020,2020,2020,2020,0
20231207,113900,24071785,2020,2020,2020,2020,0
20231207,113800,24071785,2020,2020,2020,2020,0
20231207,113700,24071785,2020,2020,2020,2020,0
20231207,113600,24071785,2020,2020,2020,2020,0
20231207,113500,24071785,2020,2020,2020,2020,0
20231207,113400,24071785,2020,2020,2020,2020,0
20231207,113300,24071785,2020,2020,2020,2020,0
20231207,113200,24071785,2020,2020,2020,2020,0
20231207,113100,24071785,2020,2020,2020,2020,0
20231207,113000,24071785,2020,2020,2020,2020,0
20231207,112900,24071785,2020,2020,2020,2020,0
20231207,112800,24071785,2020,2020,2020,2020,0
20231207,112700,24071785,2020,2020,2020,2020,0
20231207,112600,24071785,2020,2020,2020,2020,0
20231207,112500,24071785,2020,2020,2020,2020,0
20231207,112400,24071785,2020,2020,2020,2020,0
20231207,112300,24071785,2020,2020,2020,2020,0
20231207,112200,24071785,2020,2020,2020,2020,0
20231207,112100,24071785,2020,2020,2020,2020,0
20231207,112000,24071785,2020,2020,2020,2020,0
20231207,111900,24071785,2020,2020,2020,2020,0
20231207,111800,24071785,2020,2020,2020,2020,0
20231207,111700,24071785,2020,2020,2020,2020,0
20231207,111600,24071785,2020,2020,2020,2020,0
20231207,111500,24071785,2020,2020,2020,2020,0
20231207,111400,24071785,2020,2020,2020,2020,0
20231207,111300,24071785,2020,2020,2020,2020,0
20231207,111200,24071785,2020,2020,2020,2020,0
20231207,111100,24071785,2020,2020,2020,2020,0
20231207,111000,24071785,2020,2020,2020,2020,0
20231207,110900,24071785,2020,2020,2020,2020,0
20231207,110800,24071785,2020,2020,2020,2020,0
20231207,110700,24071785,2020,2020,2020,2020,0
20231207,110600,24071785,2020,2020,2020,2020,0
20231207,110500,24071785,2020,2020,2020,2020,0
20231207,110400,24071785,2020,2020,2020,2020,0
20231207,110300,24071785,2020,2020,2020,2020,0
20231207,110200,24071785,2020,2020,2020,2020,0
20231207,110100,24071785,2020,2020,2020,2020,278
20231207,110000,23510225,2020,2020,2020,2020,664
20231207,105900,22168945,2020,2020,2020,2020,359
20231207,105800,21443765,2020,2020,2020,2020,0
20231207,105700,21443765,2020,2020,2020,2020,0
20231207,105600,21443765,2020,2020,2020,2020,0
20231207,105500,21443765,2020,2020,2020,2020,0
20231207,105400,21443765,2020,2020,2020,2020,0
20231207,105300,21443765,2020,2020,2020,2020,42
20231207,105200,21358925,2010,2030,2030,2010,10000
20231207,105100,1223035,2035,2035,2035,2035,0
20231207,105000,1223035,2035,2035,2035,2035,0
20231207,104900,1223035,2035,2035,2035,2035,0
20231207,104800,1223035,2035,2035,2035,2035,0
20231207,104700,1223035,2035,2035,2035,2035,0
20231207,104600,1223035,2035,2035,2035,2035,0
20231207,104500,1223035,2035,2035,2035,2035,0
20231207,104400,1223035,2035,2035,2035,2035,0
20231207,104300,1223035,2035,2035,2035,2035,0
20231207,104200,1223035,2035,2035,2035,2035,0
20231207,104100,1223035,2035,2035,2035,2035,0
20231207,104000,1223035,2035,2035,2035,2035,0
20231207,103900,1223035,2035,2035,2035,2035,0
20231207,103800,1223035,2035,2035,2035,2035,0
20231207,103700,1223035,2035,2035,2035,2035,0
20231207,103600,1223035,2035,2035,2035,2035,0
20231207,103500,1223035,2035,2035,2035,2035,0
20231207,103400,1223035,2035,2035,2035,2035,0
20231207,103300,1223035,2035,2035,2035,2035,0
20231207,103200,1223035,2035,2035,2035,2035,0
20231207,103100,1223035,2035,2035,2035,2035,0
20231207,103000,1223035,2035,2035,2035,2035,0
20231207,102900,1223035,2035,2035,2035,2035,0
20231207,102800,1223035,2035,2035,2035,2035,0
20231207,102700,1223035,2035,2035,2035,2035,0
20231207,102600,1223035,2035,2035,2035,2035,0
20231207,102500,1223035,2035,2035,2035,2035,0
20231207,102400,1223035,2035,2035,2035,2035,0
20231207,102300,1223035,2035,2035,2035,2035,0
20231207,102200,1223035,2035,2035,2035,2035,0
20231207,102100,1223035,2035,2035,2035,2035,0
20231207,102000,1223035,2035,2035,2035,2035,0
20231207,101900,1223035,2035,2035,2035,2035,0
20231207,101800,1223035,2035,2035,2035,2035,0
20231207,101700,1223035,2035,2035,2035,2035,0
20231207,101600,1223035,2035,2035,2035,2035,0
20231207,101500,1223035,2035,2035,2035,2035,0
20231207,101400,1223035,2035,2035,2035,2035,0
20231207,101300,1223035,2035,2035,2035,2035,0
20231207,101200,1223035,2035,2035,2035,2035,0
20231207,101100,1223035,2035,2035,2035,2035,0
20231207,101000,1223035,2035,2035,2035,2035,0
20231207,100900,1223035,2035,2035,2035,2035,0
20231207,100800,1223035,2035,2035,2035,2035,0
20231207,100700,1223035,2035,2035,2035,2035,0
20231207,100600,1223035,2035,2035,2035,2035,0
20231207,100500,1223035,2035,2035,2035,2035,0
20231207,100400,1223035,2035,2035,2035,2035,500
20231207,100300,205535,2035,2035,2035,2035,0
20231207,100200,205535,2035,2035,2035,2035,0
20231207,100100,205535,2035,2035,2035,2035,0
20231207,100000,205535,2035,2035,2035,2035,0
20231207,095900,205535,2035,2035,2035,2035,0
20231207,095800,205535,2035,2035,2035,2035,0
20231207,095700,205535,2035,2035,2035,2035,0
20231207,095600,205535,2035,2035,2035,2035,0
20231207,095500,205535,2035,2035,2035,2035,0
20231207,095400,205535,2035,2035,2035,2035,0
20231207,095300,205535,2035,2035,2035,2035,0
20231207,095200,205535,2035,2035,2035,2035,0
20231207,095100,205535,2035,2035,2035,2035,100
20231207,095000,2035,2035,2035,2035,2035,0
20231207,094900,2035,2035,2035,2035,2035,0
20231207,094800,2035,2035,2035,2035,2035,0
20231207,094700,2035,2035,2035,2035,2035,0
20231207,094600,2035,2035,2035,2035,2035,0
20231207,094500,2035,2035,2035,2035,2035,0
20231207,094400,2035,2035,2035,2035,2035,0
20231207,094300,2035,2035,2035,2035,2035,0
20231207,094200,2035,2035,2035,2035,2035,0
20231207,094100,2035,2035,2035,2035,2035,0
20231207,094000,2035,2035,2035,2035,2035,0
20231207,093900,2035,2035,2035,2035,2035,0
20231207,093800,2035,2035,2035,2035,2035,0
20231207,093700,2035,2035,2035,2035,2035,0
20231207,093600,2035,2035,2035,2035,2035,0
20231207,093500,2035,2035,2035,2035,2035,0
20231207,093400,2035,2035,2035,2035,2035,0
20231207,093300,2035,2035,2035,2035,2035,0
20231207,093200,2035,2035,2035,2035,2035,0
20231207,093100,2035,2035,2035,2035,2035,0
20231207,093000,2035,2035,2035,2035,2035,1
20231207,092900,0,2035,2035,2035,2035,0
20231207,092800,0,2035,2035,2035,2035,0
20231207,092700,0,2035,2035,2035,2035,0
20231207,092600,0,2035,2035,2035,2035,0
20231207,092500,0,2035,2035,2035,2035,0
20231207,092400,0,2035,2035,2035,2035,0
20231207,092300,0,2035,2035,2035,2035,0
20231207,092200,0,2035,2035,2035,2035,0
20231207,092100,0,2035,2035,2035,2035,0
20231207,092000,0,2035,2035,2035,2035,0
20231207,091900,0,2035,2035,2035,2035,0
20231207,091800,0,2035,2035,2035,2035,0
20231207,091700,0,2035,2035,2035,2035,0
20231207,091600,0,2035,2035,2035,2035,0
20231207,091500,0,2035,2035,2035,2035,0
20231207,091400,0,2035,2035,2035,2035,0
20231207,091300,0,2035,2035,2035,2035,0
20231207,091200,0,2035,2035,2035,2035,0
20231207,091100,0,2035,2035,2035,2035,0
20231207,091000,0,2035,2035,2035,2035,0
20231207,090900,0,2035,2035,2035,2035,0
20231207,090800,0,2035,2035,2035,2035,0
20231207,090700,0,2035,2035,2035,2035,0
20231207,090600,0,2035,2035,2035,2035,0
20231207,090500,0,2035,2035,2035,2035,0
20231207,090400,0,2035,2035,2035,2035,0
20231207,090300,0,2035,2035,2035,2035,0
20231207,090200,0,2035,2035,2035,2035,0
20231207,090100,0,2035,2035,2035,2035,0
20231207,090000,0,2035,2035,2035,2035,0