KissMeData/457390/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,213400,2746490,2075,2075,2075,2075,5
20231211,213300,2746490,2075,2075,2075,2075,0
20231211,213200,2746490,2075,2075,2075,2075,0
20231211,213100,2746490,2075,2075,2075,2075,0
20231211,213000,2746490,2075,2075,2075,2075,0
20231211,212900,2746490,2075,2075,2075,2075,0
20231211,212800,2746490,2075,2075,2075,2075,0
20231211,212700,2746490,2075,2075,2075,2075,0
20231211,212600,2746490,2075,2075,2075,2075,0
20231211,212500,2746490,2075,2075,2075,2075,0
20231211,212400,2746490,2075,2075,2075,2075,0
20231211,212300,2746490,2075,2075,2075,2075,0
20231211,212200,2746490,2075,2075,2075,2075,0
20231211,212100,2746490,2075,2075,2075,2075,0
20231211,212000,2746490,2075,2075,2075,2075,0
20231211,211900,2746490,2075,2075,2075,2075,0
20231211,211800,2746490,2075,2075,2075,2075,0
20231211,211700,2746490,2075,2075,2075,2075,0
20231211,211600,2746490,2075,2075,2075,2075,0
20231211,211500,2746490,2075,2075,2075,2075,0
20231211,211400,2746490,2075,2075,2075,2075,0
20231211,211300,2746490,2075,2075,2075,2075,0
20231211,211200,2746490,2075,2075,2075,2075,0
20231211,211100,2746490,2075,2075,2075,2075,0
20231211,211000,2746490,2075,2075,2075,2075,0
20231211,210900,2746490,2075,2075,2075,2075,0
20231211,210800,2746490,2075,2075,2075,2075,0
20231211,210700,2746490,2075,2075,2075,2075,0
20231211,210600,2746490,2075,2075,2075,2075,0
20231211,210500,2746490,2075,2075,2075,2075,0
20231211,210400,2746490,2075,2075,2075,2075,5
20231211,210300,2746490,2075,2075,2075,2075,0
20231211,210200,2746490,2075,2075,2075,2075,0
20231211,210100,2746490,2075,2075,2075,2075,0
20231211,210000,2746490,2075,2075,2075,2075,0
20231211,205900,2746490,2075,2075,2075,2075,0
20231211,205800,2746490,2075,2075,2075,2075,0
20231211,205700,2746490,2075,2075,2075,2075,0
20231211,205600,2746490,2075,2075,2075,2075,0
20231211,205500,2746490,2075,2075,2075,2075,0
20231211,205400,2746490,2075,2075,2075,2075,0
20231211,205300,2746490,2075,2075,2075,2075,0
20231211,205200,2746490,2075,2075,2075,2075,0
20231211,205100,2746490,2075,2075,2075,2075,0
20231211,205000,2746490,2075,2075,2075,2075,0
20231211,204900,2746490,2075,2075,2075,2075,0
20231211,204800,2746490,2075,2075,2075,2075,0
20231211,204700,2746490,2075,2075,2075,2075,0
20231211,204600,2746490,2075,2075,2075,2075,0
20231211,204500,2746490,2075,2075,2075,2075,0
20231211,204400,2746490,2075,2075,2075,2075,0
20231211,204300,2746490,2075,2075,2075,2075,0
20231211,204200,2746490,2075,2075,2075,2075,0
20231211,204100,2746490,2075,2075,2075,2075,0
20231211,204000,2746490,2075,2075,2075,2075,0
20231211,203900,2746490,2075,2075,2075,2075,0
20231211,203800,2746490,2075,2075,2075,2075,0
20231211,203700,2746490,2075,2075,2075,2075,0
20231211,203600,2746490,2075,2075,2075,2075,0
20231211,203500,2746490,2075,2075,2075,2075,0
20231211,203400,2746490,2075,2075,2075,2075,5
20231211,203300,2746490,2075,2075,2075,2075,0
20231211,203200,2746490,2075,2075,2075,2075,0
20231211,203100,2746490,2075,2075,2075,2075,0
20231211,203000,2746490,2075,2075,2075,2075,0
20231211,202900,2746490,2075,2075,2075,2075,0
20231211,202800,2746490,2075,2075,2075,2075,0
20231211,202700,2746490,2075,2075,2075,2075,0
20231211,202600,2746490,2075,2075,2075,2075,0
20231211,202500,2746490,2075,2075,2075,2075,0
20231211,202400,2746490,2075,2075,2075,2075,0
20231211,202300,2746490,2075,2075,2075,2075,0
20231211,202200,2746490,2075,2075,2075,2075,0
20231211,202100,2746490,2075,2075,2075,2075,0
20231211,202000,2746490,2075,2075,2075,2075,0
20231211,201900,2746490,2075,2075,2075,2075,0
20231211,201800,2746490,2075,2075,2075,2075,0
20231211,201700,2746490,2075,2075,2075,2075,0
20231211,201600,2746490,2075,2075,2075,2075,0
20231211,201500,2746490,2075,2075,2075,2075,0
20231211,201400,2746490,2075,2075,2075,2075,0
20231211,201300,2746490,2075,2075,2075,2075,0
20231211,201200,2746490,2075,2075,2075,2075,0
20231211,201100,2746490,2075,2075,2075,2075,0
20231211,201000,2746490,2075,2075,2075,2075,0
20231211,200900,2746490,2075,2075,2075,2075,0
20231211,200800,2746490,2075,2075,2075,2075,0
20231211,200700,2746490,2075,2075,2075,2075,0
20231211,200600,2746490,2075,2075,2075,2075,0
20231211,200500,2746490,2075,2075,2075,2075,0
20231211,200400,2746490,2075,2075,2075,2075,5
20231211,200300,2746490,2075,2075,2075,2075,0
20231211,200200,2746490,2075,2075,2075,2075,0
20231211,200100,2746490,2075,2075,2075,2075,0
20231211,200000,2746490,2075,2075,2075,2075,0
20231211,195900,2746490,2075,2075,2075,2075,0
20231211,195800,2746490,2075,2075,2075,2075,0
20231211,195700,2746490,2075,2075,2075,2075,0
20231211,195600,2746490,2075,2075,2075,2075,0
20231211,195500,2746490,2075,2075,2075,2075,0
20231211,195400,2746490,2075,2075,2075,2075,0
20231211,195300,2746490,2075,2075,2075,2075,0
20231211,195200,2746490,2075,2075,2075,2075,0
20231211,195100,2746490,2075,2075,2075,2075,0
20231211,195000,2746490,2075,2075,2075,2075,0
20231211,194900,2746490,2075,2075,2075,2075,0
20231211,194800,2746490,2075,2075,2075,2075,0
20231211,194700,2746490,2075,2075,2075,2075,0
20231211,194600,2746490,2075,2075,2075,2075,0
20231211,194500,2746490,2075,2075,2075,2075,0
20231211,194400,2746490,2075,2075,2075,2075,0
20231211,194300,2746490,2075,2075,2075,2075,0
20231211,194200,2746490,2075,2075,2075,2075,0
20231211,194100,2746490,2075,2075,2075,2075,0
20231211,194000,2746490,2075,2075,2075,2075,0
20231211,193900,2746490,2075,2075,2075,2075,0
20231211,193800,2746490,2075,2075,2075,2075,0
20231211,193700,2746490,2075,2075,2075,2075,0
20231211,193600,2746490,2075,2075,2075,2075,0
20231211,193500,2746490,2075,2075,2075,2075,0
20231211,193400,2746490,2075,2075,2075,2075,5
20231211,193300,2746490,2075,2075,2075,2075,0
20231211,193200,2746490,2075,2075,2075,2075,0
20231211,193100,2746490,2075,2075,2075,2075,0
20231211,193000,2746490,2075,2075,2075,2075,0
20231211,192900,2746490,2075,2075,2075,2075,0
20231211,192800,2746490,2075,2075,2075,2075,0
20231211,192700,2746490,2075,2075,2075,2075,0
20231211,192600,2746490,2075,2075,2075,2075,0
20231211,192500,2746490,2075,2075,2075,2075,0
20231211,192400,2746490,2075,2075,2075,2075,0
20231211,192300,2746490,2075,2075,2075,2075,0
20231211,192200,2746490,2075,2075,2075,2075,0
20231211,192100,2746490,2075,2075,2075,2075,0
20231211,192000,2746490,2075,2075,2075,2075,0
20231211,191900,2746490,2075,2075,2075,2075,0
20231211,191800,2746490,2075,2075,2075,2075,0
20231211,191700,2746490,2075,2075,2075,2075,0
20231211,191600,2746490,2075,2075,2075,2075,0
20231211,191500,2746490,2075,2075,2075,2075,0
20231211,191400,2746490,2075,2075,2075,2075,0
20231211,191300,2746490,2075,2075,2075,2075,0
20231211,191200,2746490,2075,2075,2075,2075,0
20231211,191100,2746490,2075,2075,2075,2075,0
20231211,191000,2746490,2075,2075,2075,2075,0
20231211,190900,2746490,2075,2075,2075,2075,0
20231211,190800,2746490,2075,2075,2075,2075,0
20231211,190700,2746490,2075,2075,2075,2075,0
20231211,190600,2746490,2075,2075,2075,2075,0
20231211,190500,2746490,2075,2075,2075,2075,0
20231211,190400,2746490,2075,2075,2075,2075,5
20231211,190300,2746490,2075,2075,2075,2075,0
20231211,190200,2746490,2075,2075,2075,2075,0
20231211,190100,2746490,2075,2075,2075,2075,0
20231211,190000,2746490,2075,2075,2075,2075,0
20231211,185900,2746490,2075,2075,2075,2075,0
20231211,185800,2746490,2075,2075,2075,2075,0
20231211,185700,2746490,2075,2075,2075,2075,0
20231211,185600,2746490,2075,2075,2075,2075,0
20231211,185500,2746490,2075,2075,2075,2075,0
20231211,185400,2746490,2075,2075,2075,2075,0
20231211,185300,2746490,2075,2075,2075,2075,0
20231211,185200,2746490,2075,2075,2075,2075,0
20231211,185100,2746490,2075,2075,2075,2075,0
20231211,185000,2746490,2075,2075,2075,2075,0
20231211,184900,2746490,2075,2075,2075,2075,0
20231211,184800,2746490,2075,2075,2075,2075,0
20231211,184700,2746490,2075,2075,2075,2075,0
20231211,184600,2746490,2075,2075,2075,2075,0
20231211,184500,2746490,2075,2075,2075,2075,0
20231211,184400,2746490,2075,2075,2075,2075,0
20231211,184300,2746490,2075,2075,2075,2075,0
20231211,184200,2746490,2075,2075,2075,2075,0
20231211,184100,2746490,2075,2075,2075,2075,0
20231211,184000,2746490,2075,2075,2075,2075,0
20231211,183900,2746490,2075,2075,2075,2075,0
20231211,183800,2746490,2075,2075,2075,2075,0
20231211,183700,2746490,2075,2075,2075,2075,0
20231211,183600,2746490,2075,2075,2075,2075,0
20231211,183500,2746490,2075,2075,2075,2075,0
20231211,183400,2746490,2075,2075,2075,2075,5
20231211,183300,2746490,2075,2075,2075,2075,0
20231211,183200,2746490,2075,2075,2075,2075,0
20231211,183100,2746490,2075,2075,2075,2075,0
20231211,183000,2746490,2075,2075,2075,2075,0
20231211,182900,2746490,2075,2075,2075,2075,0
20231211,182800,2746490,2075,2075,2075,2075,0
20231211,182700,2746490,2075,2075,2075,2075,0
20231211,182600,2746490,2075,2075,2075,2075,0
20231211,182500,2746490,2075,2075,2075,2075,0
20231211,182400,2746490,2075,2075,2075,2075,0
20231211,182300,2746490,2075,2075,2075,2075,0
20231211,182200,2746490,2075,2075,2075,2075,0
20231211,182100,2746490,2075,2075,2075,2075,0
20231211,182000,2746490,2075,2075,2075,2075,0
20231211,181900,2746490,2075,2075,2075,2075,0
20231211,181800,2746490,2075,2075,2075,2075,0
20231211,181700,2746490,2075,2075,2075,2075,0
20231211,181600,2746490,2075,2075,2075,2075,0
20231211,181500,2746490,2075,2075,2075,2075,0
20231211,181400,2746490,2075,2075,2075,2075,0
20231211,181300,2746490,2075,2075,2075,2075,0
20231211,181200,2746490,2075,2075,2075,2075,0
20231211,181100,2746490,2075,2075,2075,2075,0
20231211,181000,2746490,2075,2075,2075,2075,0
20231211,180900,2746490,2075,2075,2075,2075,0
20231211,180800,2746490,2075,2075,2075,2075,0
20231211,180700,2746490,2075,2075,2075,2075,0
20231211,180600,2746490,2075,2075,2075,2075,0
20231211,180500,2746490,2075,2075,2075,2075,0
20231211,180400,2746490,2075,2075,2075,2075,5
20231211,180300,2746490,2075,2075,2075,2075,0
20231211,180200,2746490,2075,2075,2075,2075,0
20231211,180100,2746490,2075,2075,2075,2075,0
20231211,180000,2746490,2075,2075,2075,2075,0
20231211,175900,2746490,2075,2075,2075,2075,0
20231211,175800,2746490,2075,2075,2075,2075,0
20231211,175700,2746490,2075,2075,2075,2075,0
20231211,175600,2746490,2075,2075,2075,2075,0
20231211,175500,2746490,2075,2075,2075,2075,0
20231211,175400,2746490,2075,2075,2075,2075,0
20231211,175300,2746490,2075,2075,2075,2075,0
20231211,175200,2746490,2075,2075,2075,2075,0
20231211,175100,2746490,2075,2075,2075,2075,0
20231211,175000,2746490,2075,2075,2075,2075,0
20231211,174900,2746490,2075,2075,2075,2075,0
20231211,174800,2746490,2075,2075,2075,2075,0
20231211,174700,2746490,2075,2075,2075,2075,0
20231211,174600,2746490,2075,2075,2075,2075,0
20231211,174500,2746490,2075,2075,2075,2075,0
20231211,174400,2746490,2075,2075,2075,2075,0
20231211,174300,2746490,2075,2075,2075,2075,0
20231211,174200,2746490,2075,2075,2075,2075,0
20231211,174100,2746490,2075,2075,2075,2075,0
20231211,174000,2746490,2075,2075,2075,2075,0
20231211,173900,2746490,2075,2075,2075,2075,0
20231211,173800,2746490,2075,2075,2075,2075,0
20231211,173700,2746490,2075,2075,2075,2075,0
20231211,173600,2746490,2075,2075,2075,2075,0
20231211,173500,2746490,2075,2075,2075,2075,0
20231211,173400,2746490,2075,2075,2075,2075,5
20231211,173300,2746490,2075,2075,2075,2075,0
20231211,173200,2746490,2075,2075,2075,2075,0
20231211,173100,2746490,2075,2075,2075,2075,0
20231211,173000,2746490,2075,2075,2075,2075,0
20231211,172900,2746490,2075,2075,2075,2075,0
20231211,172800,2746490,2075,2075,2075,2075,0
20231211,172700,2746490,2075,2075,2075,2075,0
20231211,172600,2746490,2075,2075,2075,2075,0
20231211,172500,2746490,2075,2075,2075,2075,0
20231211,172400,2746490,2075,2075,2075,2075,0
20231211,172300,2746490,2075,2075,2075,2075,0
20231211,172200,2746490,2075,2075,2075,2075,0
20231211,172100,2746490,2075,2075,2075,2075,0
20231211,172000,2746490,2075,2075,2075,2075,0
20231211,171900,2746490,2075,2075,2075,2075,0
20231211,171800,2746490,2075,2075,2075,2075,0
20231211,171700,2746490,2075,2075,2075,2075,0
20231211,171600,2746490,2075,2075,2075,2075,0
20231211,171500,2746490,2075,2075,2075,2075,0
20231211,171400,2746490,2075,2075,2075,2075,0
20231211,171300,2746490,2075,2075,2075,2075,0
20231211,171200,2746490,2075,2075,2075,2075,0
20231211,171100,2746490,2075,2075,2075,2075,0
20231211,171000,2746490,2075,2075,2075,2075,0
20231211,170900,2746490,2075,2075,2075,2075,0
20231211,170800,2746490,2075,2075,2075,2075,0
20231211,170700,2746490,2075,2075,2075,2075,0
20231211,170600,2746490,2075,2075,2075,2075,0
20231211,170500,2746490,2075,2075,2075,2075,0
20231211,170400,2746490,2075,2075,2075,2075,5
20231211,170300,2746490,2075,2075,2075,2075,0
20231211,170200,2746490,2075,2075,2075,2075,0
20231211,170100,2746490,2075,2075,2075,2075,0
20231211,170000,2746490,2075,2075,2075,2075,0
20231211,165900,2746490,2075,2075,2075,2075,0
20231211,165800,2746490,2075,2075,2075,2075,0
20231211,165700,2746490,2075,2075,2075,2075,0
20231211,165600,2746490,2075,2075,2075,2075,0
20231211,165500,2746490,2075,2075,2075,2075,0
20231211,165400,2746490,2075,2075,2075,2075,0
20231211,165300,2746490,2075,2075,2075,2075,0
20231211,165200,2746490,2075,2075,2075,2075,0
20231211,165100,2746490,2075,2075,2075,2075,0
20231211,165000,2746490,2075,2075,2075,2075,0
20231211,164900,2746490,2075,2075,2075,2075,0
20231211,164800,2746490,2075,2075,2075,2075,0
20231211,164700,2746490,2075,2075,2075,2075,0
20231211,164600,2746490,2075,2075,2075,2075,0
20231211,164500,2746490,2075,2075,2075,2075,0
20231211,164400,2746490,2075,2075,2075,2075,0
20231211,164300,2746490,2075,2075,2075,2075,0
20231211,164200,2746490,2075,2075,2075,2075,0
20231211,164100,2746490,2075,2075,2075,2075,0
20231211,164000,2746490,2075,2075,2075,2075,0
20231211,163900,2746490,2075,2075,2075,2075,0
20231211,163800,2746490,2075,2075,2075,2075,0
20231211,163700,2746490,2075,2075,2075,2075,0
20231211,163600,2746490,2075,2075,2075,2075,0
20231211,163500,2746490,2075,2075,2075,2075,0
20231211,163400,2746490,2075,2075,2075,2075,5
20231211,163300,2746490,2075,2075,2075,2075,0
20231211,163200,2746490,2075,2075,2075,2075,0
20231211,163100,2746490,2075,2075,2075,2075,0
20231211,163000,2746490,2075,2075,2075,2075,0
20231211,162900,2746490,2075,2075,2075,2075,0
20231211,162800,2746490,2075,2075,2075,2075,0
20231211,162700,2746490,2075,2075,2075,2075,0
20231211,162600,2746490,2075,2075,2075,2075,0
20231211,162500,2746490,2075,2075,2075,2075,0
20231211,162400,2746490,2075,2075,2075,2075,0
20231211,162300,2746490,2075,2075,2075,2075,0
20231211,162200,2746490,2075,2075,2075,2075,0
20231211,162100,2746490,2075,2075,2075,2075,0
20231211,162000,2746490,2075,2075,2075,2075,0
20231211,161900,2746490,2075,2075,2075,2075,0
20231211,161800,2746490,2075,2075,2075,2075,0
20231211,161700,2746490,2075,2075,2075,2075,0
20231211,161600,2746490,2075,2075,2075,2075,0
20231211,161500,2746490,2075,2075,2075,2075,0
20231211,161400,2746490,2075,2075,2075,2075,0
20231211,161300,2746490,2075,2075,2075,2075,0
20231211,161200,2746490,2075,2075,2075,2075,0
20231211,161100,2746490,2075,2075,2075,2075,0
20231211,161000,2746490,2075,2075,2075,2075,0
20231211,160900,2746490,2075,2075,2075,2075,0
20231211,160800,2746490,2075,2075,2075,2075,0
20231211,160700,2746490,2075,2075,2075,2075,0
20231211,160600,2746490,2075,2075,2075,2075,0
20231211,160500,2746490,2075,2075,2075,2075,0
20231211,160400,2746490,2075,2075,2075,2075,5
20231211,160300,2746490,2075,2075,2075,2075,0
20231211,160200,2746490,2075,2075,2075,2075,0
20231211,160100,2746490,2075,2075,2075,2075,0
20231211,160000,2746490,2075,2075,2075,2075,0
20231211,155900,2746490,2075,2075,2075,2075,0
20231211,155800,2746490,2075,2075,2075,2075,0
20231211,155700,2746490,2075,2075,2075,2075,0
20231211,155600,2746490,2075,2075,2075,2075,0
20231211,155500,2746490,2075,2075,2075,2075,0
20231211,155400,2746490,2075,2075,2075,2075,0
20231211,155300,2746490,2075,2075,2075,2075,0
20231211,155200,2746490,2075,2075,2075,2075,0
20231211,155100,2746490,2075,2075,2075,2075,0
20231211,155000,2746490,2075,2075,2075,2075,0
20231211,154900,2746490,2075,2075,2075,2075,0
20231211,154800,2746490,2075,2075,2075,2075,0
20231211,154700,2746490,2075,2075,2075,2075,0
20231211,154600,2746490,2075,2075,2075,2075,0
20231211,154500,2746490,2075,2075,2075,2075,0
20231211,154400,2746490,2075,2075,2075,2075,0
20231211,154300,2746490,2075,2075,2075,2075,0
20231211,154200,2746490,2075,2075,2075,2075,0
20231211,154100,2746490,2075,2075,2075,2075,0
20231211,154000,2746490,2075,2075,2075,2075,0
20231211,153900,2746490,2075,2075,2075,2075,0
20231211,153800,2746490,2075,2075,2075,2075,0
20231211,153700,2746490,2075,2075,2075,2075,0
20231211,153600,2746490,2075,2075,2075,2075,0
20231211,153500,2746490,2075,2075,2075,2075,0
20231211,153400,2746490,2075,2075,2075,2075,5
20231211,153300,2746490,2075,2075,2075,2075,0
20231211,153200,2746490,2075,2075,2075,2075,0
20231211,153100,2746490,2075,2075,2075,2075,0
20231211,153000,2746490,2075,2075,2075,2075,0
20231211,152900,2746490,2075,2075,2075,2075,0
20231211,152800,2746490,2075,2075,2075,2075,0
20231211,152700,2746490,2075,2075,2075,2075,0
20231211,152600,2746490,2075,2075,2075,2075,0
20231211,152500,2746490,2075,2075,2075,2075,0
20231211,152400,2746490,2075,2075,2075,2075,0
20231211,152300,2746490,2075,2075,2075,2075,0
20231211,152200,2746490,2075,2075,2075,2075,0
20231211,152100,2746490,2075,2075,2075,2075,0
20231211,152000,2746490,2075,2075,2075,2075,0
20231211,151900,2746490,2075,2075,2075,2075,0
20231211,151800,2746490,2075,2075,2075,2075,0
20231211,151700,2746490,2075,2075,2075,2075,0
20231211,151600,2746490,2075,2075,2075,2075,0
20231211,151500,2746490,2075,2075,2075,2075,0
20231211,151400,2746490,2075,2075,2075,2075,0
20231211,151300,2746490,2075,2075,2075,2075,0
20231211,151200,2746490,2075,2075,2075,2075,0
20231211,151100,2746490,2075,2075,2075,2075,0
20231211,151000,2746490,2075,2075,2075,2075,0
20231211,150900,2746490,2075,2075,2075,2075,0
20231211,150800,2746490,2075,2075,2075,2075,0
20231211,150700,2746490,2075,2075,2075,2075,0
20231211,150600,2746490,2075,2075,2075,2075,0
20231211,150500,2746490,2075,2075,2075,2075,0
20231211,150400,2746490,2075,2075,2075,2075,0
20231211,150300,2746490,2075,2075,2075,2075,0
20231211,150200,2746490,2075,2075,2075,2075,0
20231211,150100,2746490,2075,2075,2075,2075,0
20231211,150000,2746490,2075,2075,2075,2075,0
20231211,145900,2746490,2075,2075,2075,2075,0
20231211,145800,2746490,2075,2075,2075,2075,0
20231211,145700,2746490,2075,2075,2075,2075,0
20231211,145600,2746490,2075,2075,2075,2075,0
20231211,145500,2746490,2075,2075,2075,2075,0
20231211,145400,2746490,2075,2075,2075,2075,0
20231211,145300,2746490,2075,2075,2075,2075,0
20231211,145200,2746490,2075,2075,2075,2075,0
20231211,145100,2746490,2075,2075,2075,2075,0
20231211,145000,2746490,2075,2075,2075,2075,0
20231211,144900,2746490,2075,2075,2075,2075,0
20231211,144800,2746490,2075,2075,2075,2075,0
20231211,144700,2746490,2075,2075,2075,2075,0
20231211,144600,2746490,2075,2075,2075,2075,0
20231211,144500,2746490,2075,2075,2075,2075,0
20231211,144400,2746490,2075,2075,2075,2075,0
20231211,144300,2746490,2075,2075,2075,2075,0
20231211,144200,2746490,2075,2075,2075,2075,0
20231211,144100,2746490,2075,2075,2075,2075,0
20231211,144000,2746490,2075,2075,2075,2075,0
20231211,143900,2746490,2075,2075,2075,2075,0
20231211,143800,2746490,2075,2075,2075,2075,0
20231211,143700,2746490,2075,2075,2075,2075,0
20231211,143600,2746490,2075,2075,2075,2075,0
20231211,143500,2746490,2075,2075,2075,2075,0
20231211,143400,2746490,2075,2075,2075,2075,0
20231211,143300,2746490,2075,2075,2075,2075,0
20231211,143200,2746490,2075,2075,2075,2075,0
20231211,143100,2746490,2075,2075,2075,2075,0
20231211,143000,2746490,2075,2075,2075,2075,0
20231211,142900,2746490,2075,2075,2075,2075,0
20231211,142800,2746490,2075,2075,2075,2075,0
20231211,142700,2746490,2075,2075,2075,2075,0
20231211,142600,2746490,2075,2075,2075,2075,0
20231211,142500,2746490,2075,2075,2075,2075,0
20231211,142400,2746490,2075,2075,2075,2075,0
20231211,142300,2746490,2075,2075,2075,2075,0
20231211,142200,2746490,2075,2075,2075,2075,0
20231211,142100,2746490,2075,2075,2075,2075,0
20231211,142000,2746490,2075,2075,2075,2075,0
20231211,141900,2746490,2075,2075,2075,2075,0
20231211,141800,2746490,2075,2075,2075,2075,0
20231211,141700,2746490,2075,2075,2075,2075,0
20231211,141600,2746490,2075,2075,2075,2075,0
20231211,141500,2746490,2075,2075,2075,2075,0
20231211,141400,2746490,2075,2075,2075,2075,0
20231211,141300,2746490,2075,2075,2075,2075,5
20231211,141200,2736115,2060,2060,2060,2060,10
20231211,141100,2715515,2075,2075,2075,2075,0
20231211,141000,2715515,2075,2075,2075,2075,0
20231211,140900,2715515,2075,2075,2075,2075,0
20231211,140800,2715515,2075,2075,2075,2075,0
20231211,140700,2715515,2075,2075,2075,2075,0
20231211,140600,2715515,2075,2075,2075,2075,5
20231211,140500,2705140,2060,2060,2060,2060,0
20231211,140400,2705140,2060,2060,2060,2060,0
20231211,140300,2705140,2060,2060,2060,2060,0
20231211,140200,2705140,2060,2060,2060,2060,335
20231211,140100,2015040,2075,2075,2075,2075,0
20231211,140000,2015040,2075,2075,2075,2075,0
20231211,135900,2015040,2075,2075,2075,2075,0
20231211,135800,2015040,2075,2075,2075,2075,0
20231211,135700,2015040,2075,2075,2075,2075,0
20231211,135600,2015040,2075,2075,2075,2075,0
20231211,135500,2015040,2075,2075,2075,2075,0
20231211,135400,2015040,2075,2075,2075,2075,0
20231211,135300,2015040,2075,2075,2075,2075,0
20231211,135200,2015040,2075,2075,2075,2075,0
20231211,135100,2015040,2075,2075,2075,2075,0
20231211,135000,2015040,2075,2075,2075,2075,0
20231211,134900,2015040,2075,2075,2075,2075,0
20231211,134800,2015040,2075,2075,2075,2075,0
20231211,134700,2015040,2075,2075,2075,2075,0
20231211,134600,2015040,2075,2075,2075,2075,0
20231211,134500,2015040,2075,2075,2075,2075,0
20231211,134400,2015040,2075,2075,2075,2075,0
20231211,134300,2015040,2075,2075,2075,2075,8
20231211,134200,1998440,2060,2060,2060,2060,0
20231211,134100,1998440,2060,2060,2060,2060,0
20231211,134000,1998440,2060,2060,2060,2060,0
20231211,133900,1998440,2060,2060,2060,2060,0
20231211,133800,1998440,2060,2060,2060,2060,10
20231211,133700,1977840,2075,2075,2075,2075,0
20231211,133600,1977840,2075,2075,2075,2075,0
20231211,133500,1977840,2075,2075,2075,2075,0
20231211,133400,1977840,2075,2075,2075,2075,0
20231211,133300,1977840,2075,2075,2075,2075,0
20231211,133200,1977840,2075,2075,2075,2075,0
20231211,133100,1977840,2075,2075,2075,2075,0
20231211,133000,1977840,2075,2075,2075,2075,0
20231211,132900,1977840,2075,2075,2075,2075,0
20231211,132800,1977840,2075,2075,2075,2075,0
20231211,132700,1977840,2075,2075,2075,2075,0
20231211,132600,1977840,2075,2075,2075,2075,0
20231211,132500,1977840,2075,2075,2075,2075,0
20231211,132400,1977840,2075,2075,2075,2075,0
20231211,132300,1977840,2075,2075,2075,2075,0
20231211,132200,1977840,2075,2075,2075,2075,0
20231211,132100,1977840,2075,2075,2075,2075,0
20231211,132000,1977840,2075,2075,2075,2075,0
20231211,131900,1977840,2075,2075,2075,2075,0
20231211,131800,1977840,2075,2075,2075,2075,0
20231211,131700,1977840,2075,2075,2075,2075,0
20231211,131600,1977840,2075,2075,2075,2075,1
20231211,131500,1975765,2065,2065,2065,2065,4
20231211,131400,1967505,2065,2065,2065,2065,9
20231211,131300,1948920,2075,2075,2075,2075,0
20231211,131200,1948920,2075,2075,2075,2075,0
20231211,131100,1948920,2075,2075,2075,2075,0
20231211,131000,1948920,2075,2075,2075,2075,0
20231211,130900,1948920,2075,2075,2075,2075,0
20231211,130800,1948920,2075,2075,2075,2075,0
20231211,130700,1948920,2075,2075,2075,2075,0
20231211,130600,1948920,2075,2075,2075,2075,0
20231211,130500,1948920,2075,2075,2075,2075,0
20231211,130400,1948920,2075,2075,2075,2075,0
20231211,130300,1948920,2075,2075,2075,2075,0
20231211,130200,1948920,2075,2075,2075,2075,0
20231211,130100,1948920,2075,2075,2075,2075,0
20231211,130000,1948920,2075,2075,2075,2075,0
20231211,125900,1948920,2075,2075,2075,2075,0
20231211,125800,1948920,2075,2075,2075,2075,0
20231211,125700,1948920,2075,2075,2075,2075,0
20231211,125600,1948920,2075,2075,2075,2075,0
20231211,125500,1948920,2075,2075,2075,2075,0
20231211,125400,1948920,2075,2075,2075,2075,1
20231211,125300,1946845,2060,2060,2060,2060,0
20231211,125200,1946845,2060,2060,2060,2060,477
20231211,125100,964225,2075,2075,2075,2075,0
20231211,125000,964225,2075,2075,2075,2075,0
20231211,124900,964225,2075,2075,2075,2075,0
20231211,124800,964225,2075,2075,2075,2075,0
20231211,124700,964225,2075,2075,2075,2075,0
20231211,124600,964225,2075,2075,2075,2075,0
20231211,124500,964225,2075,2075,2075,2075,0
20231211,124400,964225,2075,2075,2075,2075,0
20231211,124300,964225,2075,2075,2075,2075,0
20231211,124200,964225,2075,2075,2075,2075,0
20231211,124100,964225,2075,2075,2075,2075,0
20231211,124000,964225,2075,2075,2075,2075,0
20231211,123900,964225,2075,2075,2075,2075,0
20231211,123800,964225,2075,2075,2075,2075,0
20231211,123700,964225,2075,2075,2075,2075,0
20231211,123600,964225,2075,2075,2075,2075,0
20231211,123500,964225,2075,2075,2075,2075,0
20231211,123400,964225,2075,2075,2075,2075,0
20231211,123300,964225,2075,2075,2075,2075,0
20231211,123200,964225,2075,2075,2075,2075,0
20231211,123100,964225,2075,2075,2075,2075,0
20231211,123000,964225,2075,2075,2075,2075,0
20231211,122900,964225,2075,2075,2075,2075,0
20231211,122800,964225,2075,2075,2075,2075,0
20231211,122700,964225,2075,2075,2075,2075,0
20231211,122600,964225,2075,2075,2075,2075,0
20231211,122500,964225,2075,2075,2075,2075,0
20231211,122400,964225,2075,2075,2075,2075,0
20231211,122300,964225,2075,2075,2075,2075,0
20231211,122200,964225,2075,2075,2075,2075,0
20231211,122100,964225,2075,2075,2075,2075,0
20231211,122000,964225,2075,2075,2075,2075,0
20231211,121900,964225,2075,2075,2075,2075,0
20231211,121800,964225,2075,2075,2075,2075,0
20231211,121700,964225,2075,2075,2075,2075,0
20231211,121600,964225,2075,2075,2075,2075,0
20231211,121500,964225,2075,2075,2075,2075,0
20231211,121400,964225,2075,2075,2075,2075,0
20231211,121300,964225,2075,2075,2075,2075,0
20231211,121200,964225,2075,2075,2075,2075,0
20231211,121100,964225,2075,2075,2075,2075,0
20231211,121000,964225,2075,2075,2075,2075,0
20231211,120900,964225,2075,2075,2075,2075,0
20231211,120800,964225,2075,2075,2075,2075,0
20231211,120700,964225,2075,2075,2075,2075,0
20231211,120600,964225,2075,2075,2075,2075,0
20231211,120500,964225,2075,2075,2075,2075,0
20231211,120400,964225,2075,2075,2075,2075,0
20231211,120300,964225,2075,2075,2075,2075,0
20231211,120200,964225,2075,2075,2075,2075,0
20231211,120100,964225,2075,2075,2075,2075,0
20231211,120000,964225,2075,2075,2075,2075,0
20231211,115900,964225,2075,2075,2075,2075,0
20231211,115800,964225,2075,2075,2075,2075,0
20231211,115700,964225,2075,2075,2075,2075,0
20231211,115600,964225,2075,2075,2075,2075,0
20231211,115500,964225,2075,2075,2075,2075,0
20231211,115400,964225,2075,2075,2075,2075,100
20231211,115300,756725,2075,2075,2075,2075,0
20231211,115200,756725,2075,2075,2075,2075,0
20231211,115100,756725,2075,2075,2075,2075,0
20231211,115000,756725,2075,2075,2075,2075,0
20231211,114900,756725,2075,2075,2075,2075,0
20231211,114800,756725,2075,2075,2075,2075,0
20231211,114700,756725,2075,2075,2075,2075,0
20231211,114600,756725,2075,2075,2075,2075,0
20231211,114500,756725,2075,2075,2075,2075,0
20231211,114400,756725,2075,2075,2075,2075,0
20231211,114300,756725,2075,2075,2075,2075,0
20231211,114200,756725,2075,2075,2075,2075,0
20231211,114100,756725,2075,2075,2075,2075,0
20231211,114000,756725,2075,2075,2075,2075,0
20231211,113900,756725,2075,2075,2075,2075,0
20231211,113800,756725,2075,2075,2075,2075,0
20231211,113700,756725,2075,2075,2075,2075,0
20231211,113600,756725,2075,2075,2075,2075,0
20231211,113500,756725,2075,2075,2075,2075,0
20231211,113400,756725,2075,2075,2075,2075,0
20231211,113300,756725,2075,2075,2075,2075,0
20231211,113200,756725,2075,2075,2075,2075,0
20231211,113100,756725,2075,2075,2075,2075,0
20231211,113000,756725,2075,2075,2075,2075,0
20231211,112900,756725,2075,2075,2075,2075,0
20231211,112800,756725,2075,2075,2075,2075,0
20231211,112700,756725,2075,2075,2075,2075,0
20231211,112600,756725,2075,2075,2075,2075,0
20231211,112500,756725,2075,2075,2075,2075,0
20231211,112400,756725,2075,2075,2075,2075,0
20231211,112300,756725,2075,2075,2075,2075,0
20231211,112200,756725,2075,2075,2075,2075,0
20231211,112100,756725,2075,2075,2075,2075,0
20231211,112000,756725,2075,2075,2075,2075,0
20231211,111900,756725,2075,2075,2075,2075,0
20231211,111800,756725,2075,2075,2075,2075,0
20231211,111700,756725,2075,2075,2075,2075,0
20231211,111600,756725,2075,2075,2075,2075,0
20231211,111500,756725,2075,2075,2075,2075,0
20231211,111400,756725,2075,2075,2075,2075,0
20231211,111300,756725,2075,2075,2075,2075,0
20231211,111200,756725,2075,2075,2075,2075,0
20231211,111100,756725,2075,2075,2075,2075,0
20231211,111000,756725,2075,2075,2075,2075,0
20231211,110900,756725,2075,2075,2075,2075,0
20231211,110800,756725,2075,2075,2075,2075,0
20231211,110700,756725,2075,2075,2075,2075,0
20231211,110600,756725,2075,2075,2075,2075,0
20231211,110500,756725,2075,2075,2075,2075,0
20231211,110400,756725,2075,2075,2075,2075,0
20231211,110300,756725,2075,2075,2075,2075,0
20231211,110200,756725,2075,2075,2075,2075,0
20231211,110100,756725,2075,2075,2075,2075,0
20231211,110000,756725,2075,2075,2075,2075,0
20231211,105900,756725,2075,2075,2075,2075,0
20231211,105800,756725,2075,2075,2075,2075,0
20231211,105700,756725,2075,2075,2075,2075,0
20231211,105600,756725,2075,2075,2075,2075,0
20231211,105500,756725,2075,2075,2075,2075,0
20231211,105400,756725,2075,2075,2075,2075,0
20231211,105300,756725,2075,2075,2075,2075,0
20231211,105200,756725,2075,2075,2075,2075,0
20231211,105100,756725,2075,2075,2075,2075,0
20231211,105000,756725,2075,2075,2075,2075,0
20231211,104900,756725,2075,2075,2075,2075,0
20231211,104800,756725,2075,2075,2075,2075,0
20231211,104700,756725,2075,2075,2075,2075,0
20231211,104600,756725,2075,2075,2075,2075,0
20231211,104500,756725,2075,2075,2075,2075,0
20231211,104400,756725,2075,2075,2075,2075,0
20231211,104300,756725,2075,2075,2075,2075,0
20231211,104200,756725,2075,2075,2075,2075,0
20231211,104100,756725,2075,2075,2075,2075,0
20231211,104000,756725,2075,2075,2075,2075,0
20231211,103900,756725,2075,2075,2075,2075,0
20231211,103800,756725,2075,2075,2075,2075,0
20231211,103700,756725,2075,2075,2075,2075,0
20231211,103600,756725,2075,2075,2075,2075,0
20231211,103500,756725,2075,2075,2075,2075,0
20231211,103400,756725,2075,2075,2075,2075,0
20231211,103300,756725,2075,2075,2075,2075,0
20231211,103200,756725,2075,2075,2075,2075,0
20231211,103100,756725,2075,2075,2075,2075,0
20231211,103000,756725,2075,2075,2075,2075,0
20231211,102900,756725,2075,2075,2075,2075,0
20231211,102800,756725,2075,2075,2075,2075,0
20231211,102700,756725,2075,2075,2075,2075,0
20231211,102600,756725,2075,2075,2075,2075,0
20231211,102500,756725,2075,2075,2075,2075,0
20231211,102400,756725,2075,2075,2075,2075,0
20231211,102300,756725,2075,2075,2075,2075,0
20231211,102200,756725,2075,2075,2075,2075,0
20231211,102100,756725,2075,2075,2075,2075,0
20231211,102000,756725,2075,2075,2075,2075,0
20231211,101900,756725,2075,2075,2075,2075,0
20231211,101800,756725,2075,2075,2075,2075,0
20231211,101700,756725,2075,2075,2075,2075,0
20231211,101600,756725,2075,2075,2075,2075,0
20231211,101500,756725,2075,2075,2075,2075,0
20231211,101400,756725,2075,2075,2075,2075,0
20231211,101300,756725,2075,2075,2075,2075,0
20231211,101200,756725,2075,2070,2075,2070,10
20231211,101100,736020,2060,2060,2060,2060,0
20231211,101000,736020,2060,2060,2060,2060,12
20231211,100900,711300,2070,2070,2070,2070,0
20231211,100800,711300,2070,2070,2070,2070,0
20231211,100700,711300,2070,2070,2070,2070,0
20231211,100600,711300,2070,2070,2070,2070,0
20231211,100500,711300,2070,2070,2070,2070,0
20231211,100400,711300,2070,2070,2070,2070,0
20231211,100300,711300,2070,2070,2070,2070,0
20231211,100200,711300,2070,2065,2070,2060,17
20231211,100100,676180,2070,2070,2070,2070,0
20231211,100000,676180,2070,2070,2070,2070,0
20231211,095900,676180,2070,2070,2070,2070,15
20231211,095800,645130,2080,2080,2080,2080,0
20231211,095700,645130,2080,2080,2080,2080,0
20231211,095600,645130,2080,2080,2080,2080,0
20231211,095500,645130,2080,2080,2080,2080,0
20231211,095400,645130,2080,2080,2080,2080,0
20231211,095300,645130,2080,2080,2080,2080,0
20231211,095200,645130,2080,2080,2080,2080,0
20231211,095100,645130,2080,2080,2080,2080,0
20231211,095000,645130,2080,2080,2080,2080,0
20231211,094900,645130,2080,2080,2080,2080,0
20231211,094800,645130,2080,2080,2080,2080,0
20231211,094700,645130,2080,2080,2080,2080,0
20231211,094600,645130,2080,2080,2080,2080,0
20231211,094500,645130,2080,2080,2080,2080,0
20231211,094400,645130,2080,2080,2080,2080,0
20231211,094300,645130,2080,2080,2080,2080,0
20231211,094200,645130,2080,2080,2080,2080,0
20231211,094100,645130,2080,2080,2080,2080,0
20231211,094000,645130,2080,2080,2080,2080,0
20231211,093900,645130,2080,2080,2080,2080,0
20231211,093800,645130,2080,2080,2080,2080,0
20231211,093700,645130,2080,2080,2080,2080,0
20231211,093600,645130,2080,2080,2080,2080,0
20231211,093500,645130,2080,2080,2080,2080,0
20231211,093400,645130,2080,2080,2080,2080,0
20231211,093300,645130,2080,2080,2080,2080,5
20231211,093200,634730,2060,2060,2060,2060,0
20231211,093100,634730,2060,2060,2060,2060,0
20231211,093000,634730,2060,2060,2060,2060,0
20231211,092900,634730,2060,2060,2060,2060,0
20231211,092800,634730,2060,2060,2060,2060,0
20231211,092700,634730,2060,2060,2060,2060,0
20231211,092600,634730,2060,2060,2060,2060,0
20231211,092500,634730,2060,2060,2060,2060,0
20231211,092400,634730,2060,2060,2060,2060,0
20231211,092300,634730,2060,2065,2065,2060,302
20231211,092200,12485,2085,2085,2085,2085,0
20231211,092100,12485,2085,2085,2085,2085,0
20231211,092000,12485,2085,2085,2085,2085,0
20231211,091900,12485,2085,2085,2085,2085,0
20231211,091800,12485,2085,2085,2085,2085,0
20231211,091700,12485,2085,2085,2085,2085,0
20231211,091600,12485,2085,2085,2085,2085,0
20231211,091500,12485,2085,2085,2085,2085,0
20231211,091400,12485,2085,2085,2085,2085,0
20231211,091300,12485,2085,2085,2085,2085,0
20231211,091200,12485,2085,2085,2085,2085,0
20231211,091100,12485,2085,2085,2085,2085,0
20231211,091000,12485,2085,2085,2085,2085,0
20231211,090900,12485,2085,2085,2085,2085,0
20231211,090800,12485,2085,2085,2085,2085,0
20231211,090700,12485,2085,2085,2085,2085,0
20231211,090600,12485,2085,2085,2085,2085,5
20231211,090500,2060,2060,2060,2060,2060,0
20231211,090400,2060,2060,2060,2060,2060,0
20231211,090300,2060,2060,2060,2060,2060,0
20231211,090200,2060,2060,2060,2060,2060,0
20231211,090100,2060,2060,2060,2060,2060,0
20231211,090000,2060,2060,2060,2060,2060,1