KissMeData/457390/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,213400,24402165,2080,2080,2080,2080,21
20231212,213300,24402165,2080,2080,2080,2080,0
20231212,213200,24402165,2080,2080,2080,2080,0
20231212,213100,24402165,2080,2080,2080,2080,0
20231212,213000,24402165,2080,2080,2080,2080,0
20231212,212900,24402165,2080,2080,2080,2080,0
20231212,212800,24402165,2080,2080,2080,2080,0
20231212,212700,24402165,2080,2080,2080,2080,0
20231212,212600,24402165,2080,2080,2080,2080,0
20231212,212500,24402165,2080,2080,2080,2080,0
20231212,212400,24402165,2080,2080,2080,2080,0
20231212,212300,24402165,2080,2080,2080,2080,0
20231212,212200,24402165,2080,2080,2080,2080,0
20231212,212100,24402165,2080,2080,2080,2080,0
20231212,212000,24402165,2080,2080,2080,2080,0
20231212,211900,24402165,2080,2080,2080,2080,0
20231212,211800,24402165,2080,2080,2080,2080,0
20231212,211700,24402165,2080,2080,2080,2080,0
20231212,211600,24402165,2080,2080,2080,2080,0
20231212,211500,24402165,2080,2080,2080,2080,0
20231212,211400,24402165,2080,2080,2080,2080,0
20231212,211300,24402165,2080,2080,2080,2080,0
20231212,211200,24402165,2080,2080,2080,2080,0
20231212,211100,24402165,2080,2080,2080,2080,0
20231212,211000,24402165,2080,2080,2080,2080,0
20231212,210900,24402165,2080,2080,2080,2080,0
20231212,210800,24402165,2080,2080,2080,2080,0
20231212,210700,24402165,2080,2080,2080,2080,0
20231212,210600,24402165,2080,2080,2080,2080,0
20231212,210500,24402165,2080,2080,2080,2080,0
20231212,210400,24402165,2080,2080,2080,2080,21
20231212,210300,24402165,2080,2080,2080,2080,0
20231212,210200,24402165,2080,2080,2080,2080,0
20231212,210100,24402165,2080,2080,2080,2080,0
20231212,210000,24402165,2080,2080,2080,2080,0
20231212,205900,24402165,2080,2080,2080,2080,0
20231212,205800,24402165,2080,2080,2080,2080,0
20231212,205700,24402165,2080,2080,2080,2080,0
20231212,205600,24402165,2080,2080,2080,2080,0
20231212,205500,24402165,2080,2080,2080,2080,0
20231212,205400,24402165,2080,2080,2080,2080,0
20231212,205300,24402165,2080,2080,2080,2080,0
20231212,205200,24402165,2080,2080,2080,2080,0
20231212,205100,24402165,2080,2080,2080,2080,0
20231212,205000,24402165,2080,2080,2080,2080,0
20231212,204900,24402165,2080,2080,2080,2080,0
20231212,204800,24402165,2080,2080,2080,2080,0
20231212,204700,24402165,2080,2080,2080,2080,0
20231212,204600,24402165,2080,2080,2080,2080,0
20231212,204500,24402165,2080,2080,2080,2080,0
20231212,204400,24402165,2080,2080,2080,2080,0
20231212,204300,24402165,2080,2080,2080,2080,0
20231212,204200,24402165,2080,2080,2080,2080,0
20231212,204100,24402165,2080,2080,2080,2080,0
20231212,204000,24402165,2080,2080,2080,2080,0
20231212,203900,24402165,2080,2080,2080,2080,0
20231212,203800,24402165,2080,2080,2080,2080,0
20231212,203700,24402165,2080,2080,2080,2080,0
20231212,203600,24402165,2080,2080,2080,2080,0
20231212,203500,24402165,2080,2080,2080,2080,0
20231212,203400,24402165,2080,2080,2080,2080,21
20231212,203300,24402165,2080,2080,2080,2080,0
20231212,203200,24402165,2080,2080,2080,2080,0
20231212,203100,24402165,2080,2080,2080,2080,0
20231212,203000,24402165,2080,2080,2080,2080,0
20231212,202900,24402165,2080,2080,2080,2080,0
20231212,202800,24402165,2080,2080,2080,2080,0
20231212,202700,24402165,2080,2080,2080,2080,0
20231212,202600,24402165,2080,2080,2080,2080,0
20231212,202500,24402165,2080,2080,2080,2080,0
20231212,202400,24402165,2080,2080,2080,2080,0
20231212,202300,24402165,2080,2080,2080,2080,0
20231212,202200,24402165,2080,2080,2080,2080,0
20231212,202100,24402165,2080,2080,2080,2080,0
20231212,202000,24402165,2080,2080,2080,2080,0
20231212,201900,24402165,2080,2080,2080,2080,0
20231212,201800,24402165,2080,2080,2080,2080,0
20231212,201700,24402165,2080,2080,2080,2080,0
20231212,201600,24402165,2080,2080,2080,2080,0
20231212,201500,24402165,2080,2080,2080,2080,0
20231212,201400,24402165,2080,2080,2080,2080,0
20231212,201300,24402165,2080,2080,2080,2080,0
20231212,201200,24402165,2080,2080,2080,2080,0
20231212,201100,24402165,2080,2080,2080,2080,0
20231212,201000,24402165,2080,2080,2080,2080,0
20231212,200900,24402165,2080,2080,2080,2080,0
20231212,200800,24402165,2080,2080,2080,2080,0
20231212,200700,24402165,2080,2080,2080,2080,0
20231212,200600,24402165,2080,2080,2080,2080,0
20231212,200500,24402165,2080,2080,2080,2080,0
20231212,200400,24402165,2080,2080,2080,2080,21
20231212,200300,24402165,2080,2080,2080,2080,0
20231212,200200,24402165,2080,2080,2080,2080,0
20231212,200100,24402165,2080,2080,2080,2080,0
20231212,200000,24402165,2080,2080,2080,2080,0
20231212,195900,24402165,2080,2080,2080,2080,0
20231212,195800,24402165,2080,2080,2080,2080,0
20231212,195700,24402165,2080,2080,2080,2080,0
20231212,195600,24402165,2080,2080,2080,2080,0
20231212,195500,24402165,2080,2080,2080,2080,0
20231212,195400,24402165,2080,2080,2080,2080,0
20231212,195300,24402165,2080,2080,2080,2080,0
20231212,195200,24402165,2080,2080,2080,2080,0
20231212,195100,24402165,2080,2080,2080,2080,0
20231212,195000,24402165,2080,2080,2080,2080,0
20231212,194900,24402165,2080,2080,2080,2080,0
20231212,194800,24402165,2080,2080,2080,2080,0
20231212,194700,24402165,2080,2080,2080,2080,0
20231212,194600,24402165,2080,2080,2080,2080,0
20231212,194500,24402165,2080,2080,2080,2080,0
20231212,194400,24402165,2080,2080,2080,2080,0
20231212,194300,24402165,2080,2080,2080,2080,0
20231212,194200,24402165,2080,2080,2080,2080,0
20231212,194100,24402165,2080,2080,2080,2080,0
20231212,194000,24402165,2080,2080,2080,2080,0
20231212,193900,24402165,2080,2080,2080,2080,0
20231212,193800,24402165,2080,2080,2080,2080,0
20231212,193700,24402165,2080,2080,2080,2080,0
20231212,193600,24402165,2080,2080,2080,2080,0
20231212,193500,24402165,2080,2080,2080,2080,0
20231212,193400,24402165,2080,2080,2080,2080,21
20231212,193300,24402165,2080,2080,2080,2080,0
20231212,193200,24402165,2080,2080,2080,2080,0
20231212,193100,24402165,2080,2080,2080,2080,0
20231212,193000,24402165,2080,2080,2080,2080,0
20231212,192900,24402165,2080,2080,2080,2080,0
20231212,192800,24402165,2080,2080,2080,2080,0
20231212,192700,24402165,2080,2080,2080,2080,0
20231212,192600,24402165,2080,2080,2080,2080,0
20231212,192500,24402165,2080,2080,2080,2080,0
20231212,192400,24402165,2080,2080,2080,2080,0
20231212,192300,24402165,2080,2080,2080,2080,0
20231212,192200,24402165,2080,2080,2080,2080,0
20231212,192100,24402165,2080,2080,2080,2080,0
20231212,192000,24402165,2080,2080,2080,2080,0
20231212,191900,24402165,2080,2080,2080,2080,0
20231212,191800,24402165,2080,2080,2080,2080,0
20231212,191700,24402165,2080,2080,2080,2080,0
20231212,191600,24402165,2080,2080,2080,2080,0
20231212,191500,24402165,2080,2080,2080,2080,0
20231212,191400,24402165,2080,2080,2080,2080,0
20231212,191300,24402165,2080,2080,2080,2080,0
20231212,191200,24402165,2080,2080,2080,2080,0
20231212,191100,24402165,2080,2080,2080,2080,0
20231212,191000,24402165,2080,2080,2080,2080,0
20231212,190900,24402165,2080,2080,2080,2080,0
20231212,190800,24402165,2080,2080,2080,2080,0
20231212,190700,24402165,2080,2080,2080,2080,0
20231212,190600,24402165,2080,2080,2080,2080,0
20231212,190500,24402165,2080,2080,2080,2080,0
20231212,190400,24402165,2080,2080,2080,2080,21
20231212,190300,24402165,2080,2080,2080,2080,0
20231212,190200,24402165,2080,2080,2080,2080,0
20231212,190100,24402165,2080,2080,2080,2080,0
20231212,190000,24402165,2080,2080,2080,2080,0
20231212,185900,24402165,2080,2080,2080,2080,0
20231212,185800,24402165,2080,2080,2080,2080,0
20231212,185700,24402165,2080,2080,2080,2080,0
20231212,185600,24402165,2080,2080,2080,2080,0
20231212,185500,24402165,2080,2080,2080,2080,0
20231212,185400,24402165,2080,2080,2080,2080,0
20231212,185300,24402165,2080,2080,2080,2080,0
20231212,185200,24402165,2080,2080,2080,2080,0
20231212,185100,24402165,2080,2080,2080,2080,0
20231212,185000,24402165,2080,2080,2080,2080,0
20231212,184900,24402165,2080,2080,2080,2080,0
20231212,184800,24402165,2080,2080,2080,2080,0
20231212,184700,24402165,2080,2080,2080,2080,0
20231212,184600,24402165,2080,2080,2080,2080,0
20231212,184500,24402165,2080,2080,2080,2080,0
20231212,184400,24402165,2080,2080,2080,2080,0
20231212,184300,24402165,2080,2080,2080,2080,0
20231212,184200,24402165,2080,2080,2080,2080,0
20231212,184100,24402165,2080,2080,2080,2080,0
20231212,184000,24402165,2080,2080,2080,2080,0
20231212,183900,24402165,2080,2080,2080,2080,0
20231212,183800,24402165,2080,2080,2080,2080,0
20231212,183700,24402165,2080,2080,2080,2080,0
20231212,183600,24402165,2080,2080,2080,2080,0
20231212,183500,24402165,2080,2080,2080,2080,0
20231212,183400,24402165,2080,2080,2080,2080,21
20231212,183300,24402165,2080,2080,2080,2080,0
20231212,183200,24402165,2080,2080,2080,2080,0
20231212,183100,24402165,2080,2080,2080,2080,0
20231212,183000,24402165,2080,2080,2080,2080,0
20231212,182900,24402165,2080,2080,2080,2080,0
20231212,182800,24402165,2080,2080,2080,2080,0
20231212,182700,24402165,2080,2080,2080,2080,0
20231212,182600,24402165,2080,2080,2080,2080,0
20231212,182500,24402165,2080,2080,2080,2080,0
20231212,182400,24402165,2080,2080,2080,2080,0
20231212,182300,24402165,2080,2080,2080,2080,0
20231212,182200,24402165,2080,2080,2080,2080,0
20231212,182100,24402165,2080,2080,2080,2080,0
20231212,182000,24402165,2080,2080,2080,2080,0
20231212,181900,24402165,2080,2080,2080,2080,0
20231212,181800,24402165,2080,2080,2080,2080,0
20231212,181700,24402165,2080,2080,2080,2080,0
20231212,181600,24402165,2080,2080,2080,2080,0
20231212,181500,24402165,2080,2080,2080,2080,0
20231212,181400,24402165,2080,2080,2080,2080,0
20231212,181300,24402165,2080,2080,2080,2080,0
20231212,181200,24402165,2080,2080,2080,2080,0
20231212,181100,24402165,2080,2080,2080,2080,0
20231212,181000,24402165,2080,2080,2080,2080,0
20231212,180900,24402165,2080,2080,2080,2080,0
20231212,180800,24402165,2080,2080,2080,2080,0
20231212,180700,24402165,2080,2080,2080,2080,0
20231212,180600,24402165,2080,2080,2080,2080,0
20231212,180500,24402165,2080,2080,2080,2080,0
20231212,180400,24402165,2080,2080,2080,2080,21
20231212,180300,24402165,2080,2080,2080,2080,0
20231212,180200,24402165,2080,2080,2080,2080,0
20231212,180100,24402165,2080,2080,2080,2080,0
20231212,180000,24402165,2080,2080,2080,2080,0
20231212,175900,24402165,2080,2080,2080,2080,0
20231212,175800,24402165,2080,2080,2080,2080,0
20231212,175700,24402165,2080,2080,2080,2080,0
20231212,175600,24402165,2080,2080,2080,2080,0
20231212,175500,24402165,2080,2080,2080,2080,0
20231212,175400,24402165,2080,2080,2080,2080,0
20231212,175300,24402165,2080,2080,2080,2080,0
20231212,175200,24402165,2080,2080,2080,2080,0
20231212,175100,24402165,2080,2080,2080,2080,0
20231212,175000,24402165,2080,2080,2080,2080,0
20231212,174900,24402165,2080,2080,2080,2080,0
20231212,174800,24402165,2080,2080,2080,2080,0
20231212,174700,24402165,2080,2080,2080,2080,0
20231212,174600,24402165,2080,2080,2080,2080,0
20231212,174500,24402165,2080,2080,2080,2080,0
20231212,174400,24402165,2080,2080,2080,2080,0
20231212,174300,24402165,2080,2080,2080,2080,0
20231212,174200,24402165,2080,2080,2080,2080,0
20231212,174100,24402165,2080,2080,2080,2080,0
20231212,174000,24402165,2080,2080,2080,2080,0
20231212,173900,24402165,2080,2080,2080,2080,0
20231212,173800,24402165,2080,2080,2080,2080,0
20231212,173700,24402165,2080,2080,2080,2080,0
20231212,173600,24402165,2080,2080,2080,2080,0
20231212,173500,24402165,2080,2080,2080,2080,0
20231212,173400,24402165,2080,2080,2080,2080,21
20231212,173300,24402165,2080,2080,2080,2080,0
20231212,173200,24402165,2080,2080,2080,2080,0
20231212,173100,24402165,2080,2080,2080,2080,0
20231212,173000,24402165,2080,2080,2080,2080,0
20231212,172900,24402165,2080,2080,2080,2080,0
20231212,172800,24402165,2080,2080,2080,2080,0
20231212,172700,24402165,2080,2080,2080,2080,0
20231212,172600,24402165,2080,2080,2080,2080,0
20231212,172500,24402165,2080,2080,2080,2080,0
20231212,172400,24402165,2080,2080,2080,2080,0
20231212,172300,24402165,2080,2080,2080,2080,0
20231212,172200,24402165,2080,2080,2080,2080,0
20231212,172100,24402165,2080,2080,2080,2080,0
20231212,172000,24402165,2080,2080,2080,2080,0
20231212,171900,24402165,2080,2080,2080,2080,0
20231212,171800,24402165,2080,2080,2080,2080,0
20231212,171700,24402165,2080,2080,2080,2080,0
20231212,171600,24402165,2080,2080,2080,2080,0
20231212,171500,24402165,2080,2080,2080,2080,0
20231212,171400,24402165,2080,2080,2080,2080,0
20231212,171300,24402165,2080,2080,2080,2080,0
20231212,171200,24402165,2080,2080,2080,2080,0
20231212,171100,24402165,2080,2080,2080,2080,0
20231212,171000,24402165,2080,2080,2080,2080,0
20231212,170900,24402165,2080,2080,2080,2080,0
20231212,170800,24402165,2080,2080,2080,2080,0
20231212,170700,24402165,2080,2080,2080,2080,0
20231212,170600,24402165,2080,2080,2080,2080,0
20231212,170500,24402165,2080,2080,2080,2080,0
20231212,170400,24402165,2080,2080,2080,2080,21
20231212,170300,24402165,2080,2080,2080,2080,0
20231212,170200,24402165,2080,2080,2080,2080,0
20231212,170100,24402165,2080,2080,2080,2080,0
20231212,170000,24402165,2080,2080,2080,2080,0
20231212,165900,24402165,2080,2080,2080,2080,0
20231212,165800,24402165,2080,2080,2080,2080,0
20231212,165700,24402165,2080,2080,2080,2080,0
20231212,165600,24402165,2080,2080,2080,2080,0
20231212,165500,24402165,2080,2080,2080,2080,0
20231212,165400,24402165,2080,2080,2080,2080,0
20231212,165300,24402165,2080,2080,2080,2080,0
20231212,165200,24402165,2080,2080,2080,2080,0
20231212,165100,24402165,2080,2080,2080,2080,0
20231212,165000,24402165,2080,2080,2080,2080,0
20231212,164900,24402165,2080,2080,2080,2080,0
20231212,164800,24402165,2080,2080,2080,2080,0
20231212,164700,24402165,2080,2080,2080,2080,0
20231212,164600,24402165,2080,2080,2080,2080,0
20231212,164500,24402165,2080,2080,2080,2080,0
20231212,164400,24402165,2080,2080,2080,2080,0
20231212,164300,24402165,2080,2080,2080,2080,0
20231212,164200,24402165,2080,2080,2080,2080,0
20231212,164100,24402165,2080,2080,2080,2080,0
20231212,164000,24402165,2080,2080,2080,2080,0
20231212,163900,24402165,2080,2080,2080,2080,0
20231212,163800,24402165,2080,2080,2080,2080,0
20231212,163700,24402165,2080,2080,2080,2080,0
20231212,163600,24402165,2080,2080,2080,2080,0
20231212,163500,24402165,2080,2080,2080,2080,0
20231212,163400,24402165,2080,2080,2080,2080,21
20231212,163300,24402165,2080,2080,2080,2080,0
20231212,163200,24402165,2080,2080,2080,2080,0
20231212,163100,24402165,2080,2080,2080,2080,0
20231212,163000,24402165,2080,2080,2080,2080,0
20231212,162900,24402165,2080,2080,2080,2080,0
20231212,162800,24402165,2080,2080,2080,2080,0
20231212,162700,24402165,2080,2080,2080,2080,0
20231212,162600,24402165,2080,2080,2080,2080,0
20231212,162500,24402165,2080,2080,2080,2080,0
20231212,162400,24402165,2080,2080,2080,2080,0
20231212,162300,24402165,2080,2080,2080,2080,0
20231212,162200,24402165,2080,2080,2080,2080,0
20231212,162100,24402165,2080,2080,2080,2080,0
20231212,162000,24402165,2080,2080,2080,2080,0
20231212,161900,24402165,2080,2080,2080,2080,0
20231212,161800,24402165,2080,2080,2080,2080,0
20231212,161700,24402165,2080,2080,2080,2080,0
20231212,161600,24402165,2080,2080,2080,2080,0
20231212,161500,24402165,2080,2080,2080,2080,0
20231212,161400,24402165,2080,2080,2080,2080,0
20231212,161300,24402165,2080,2080,2080,2080,0
20231212,161200,24402165,2080,2080,2080,2080,0
20231212,161100,24402165,2080,2080,2080,2080,0
20231212,161000,24402165,2080,2080,2080,2080,0
20231212,160900,24402165,2080,2080,2080,2080,0
20231212,160800,24402165,2080,2080,2080,2080,0
20231212,160700,24402165,2080,2080,2080,2080,0
20231212,160600,24402165,2080,2080,2080,2080,0
20231212,160500,24402165,2080,2080,2080,2080,0
20231212,160400,24402165,2080,2080,2080,2080,21
20231212,160300,24402165,2080,2080,2080,2080,0
20231212,160200,24402165,2080,2080,2080,2080,0
20231212,160100,24402165,2080,2080,2080,2080,0
20231212,160000,24402165,2080,2080,2080,2080,0
20231212,155900,24402165,2080,2080,2080,2080,0
20231212,155800,24402165,2080,2080,2080,2080,0
20231212,155700,24402165,2080,2080,2080,2080,0
20231212,155600,24402165,2080,2080,2080,2080,0
20231212,155500,24402165,2080,2080,2080,2080,0
20231212,155400,24402165,2080,2080,2080,2080,0
20231212,155300,24402165,2080,2080,2080,2080,0
20231212,155200,24402165,2080,2080,2080,2080,0
20231212,155100,24402165,2080,2080,2080,2080,0
20231212,155000,24402165,2080,2080,2080,2080,0
20231212,154900,24402165,2080,2080,2080,2080,0
20231212,154800,24402165,2080,2080,2080,2080,0
20231212,154700,24402165,2080,2080,2080,2080,0
20231212,154600,24402165,2080,2080,2080,2080,0
20231212,154500,24402165,2080,2080,2080,2080,0
20231212,154400,24402165,2080,2080,2080,2080,0
20231212,154300,24402165,2080,2080,2080,2080,0
20231212,154200,24402165,2080,2080,2080,2080,0
20231212,154100,24402165,2080,2080,2080,2080,0
20231212,154000,24402165,2080,2080,2080,2080,0
20231212,153900,24402165,2080,2080,2080,2080,0
20231212,153800,24402165,2080,2080,2080,2080,0
20231212,153700,24402165,2080,2080,2080,2080,0
20231212,153600,24402165,2080,2080,2080,2080,0
20231212,153500,24402165,2080,2080,2080,2080,0
20231212,153400,24402165,2080,2080,2080,2080,21
20231212,153300,24402165,2080,2080,2080,2080,0
20231212,153200,24402165,2080,2080,2080,2080,0
20231212,153100,24402165,2080,2080,2080,2080,0
20231212,153000,24402165,2080,2080,2080,2080,21
20231212,152900,24358485,2075,2075,2075,2075,0
20231212,152800,24358485,2075,2075,2075,2075,0
20231212,152700,24358485,2075,2075,2075,2075,0
20231212,152600,24358485,2075,2075,2075,2075,0
20231212,152500,24358485,2075,2075,2075,2075,0
20231212,152400,24358485,2075,2075,2075,2075,0
20231212,152300,24358485,2075,2075,2075,2075,0
20231212,152200,24358485,2075,2075,2075,2075,0
20231212,152100,24358485,2075,2075,2075,2075,0
20231212,152000,24358485,2075,2075,2075,2075,0
20231212,151900,24358485,2075,2075,2075,2075,0
20231212,151800,24358485,2075,2075,2075,2075,0
20231212,151700,24358485,2075,2075,2075,2075,0
20231212,151600,24358485,2075,2075,2075,2075,0
20231212,151500,24358485,2075,2075,2075,2075,23
20231212,151400,24310760,2080,2080,2080,2080,0
20231212,151300,24310760,2080,2080,2080,2080,0
20231212,151200,24310760,2080,2080,2080,2080,1
20231212,151100,24308680,2070,2070,2070,2070,0
20231212,151000,24308680,2070,2070,2070,2070,0
20231212,150900,24308680,2070,2070,2070,2070,0
20231212,150800,24308680,2070,2070,2070,2070,0
20231212,150700,24308680,2070,2070,2070,2070,0
20231212,150600,24308680,2070,2070,2070,2070,0
20231212,150500,24308680,2070,2070,2070,2070,0
20231212,150400,24308680,2070,2070,2070,2070,0
20231212,150300,24308680,2070,2070,2070,2070,0
20231212,150200,24308680,2070,2070,2070,2070,10
20231212,150100,24287980,2080,2080,2080,2080,0
20231212,150000,24287980,2080,2080,2080,2080,0
20231212,145900,24287980,2080,2080,2080,2080,0
20231212,145800,24287980,2080,2080,2080,2080,0
20231212,145700,24287980,2080,2080,2080,2080,0
20231212,145600,24287980,2080,2080,2080,2080,0
20231212,145500,24287980,2080,2080,2080,2080,0
20231212,145400,24287980,2080,2080,2080,2080,0
20231212,145300,24287980,2080,2080,2080,2080,0
20231212,145200,24287980,2080,2080,2080,2080,100
20231212,145100,24079980,2080,2080,2080,2080,0
20231212,145000,24079980,2080,2080,2080,2080,0
20231212,144900,24079980,2080,2080,2080,2080,0
20231212,144800,24079980,2080,2080,2080,2080,0
20231212,144700,24079980,2080,2080,2080,2080,0
20231212,144600,24079980,2080,2080,2080,2080,0
20231212,144500,24079980,2080,2080,2080,2080,0
20231212,144400,24079980,2080,2080,2080,2080,0
20231212,144300,24079980,2080,2080,2080,2080,0
20231212,144200,24079980,2080,2080,2080,2080,0
20231212,144100,24079980,2080,2080,2080,2080,0
20231212,144000,24079980,2080,2080,2080,2080,0
20231212,143900,24079980,2080,2080,2080,2080,0
20231212,143800,24079980,2080,2080,2080,2080,0
20231212,143700,24079980,2080,2080,2080,2080,0
20231212,143600,24079980,2080,2080,2080,2080,0
20231212,143500,24079980,2080,2080,2080,2080,0
20231212,143400,24079980,2080,2080,2080,2080,0
20231212,143300,24079980,2080,2080,2080,2080,0
20231212,143200,24079980,2080,2080,2080,2080,0
20231212,143100,24079980,2080,2080,2080,2080,0
20231212,143000,24079980,2080,2080,2080,2080,0
20231212,142900,24079980,2080,2080,2080,2080,0
20231212,142800,24079980,2080,2080,2080,2080,0
20231212,142700,24079980,2080,2080,2080,2080,0
20231212,142600,24079980,2080,2080,2080,2080,0
20231212,142500,24079980,2080,2080,2080,2080,0
20231212,142400,24079980,2080,2080,2080,2080,0
20231212,142300,24079980,2080,2080,2080,2080,0
20231212,142200,24079980,2080,2080,2080,2080,5
20231212,142100,24069580,2075,2075,2075,2075,0
20231212,142000,24069580,2075,2075,2075,2075,0
20231212,141900,24069580,2075,2075,2075,2075,0
20231212,141800,24069580,2075,2075,2075,2075,113
20231212,141700,23835105,2075,2075,2075,2075,87
20231212,141600,23654580,2075,2075,2075,2075,0
20231212,141500,23654580,2075,2075,2075,2075,0
20231212,141400,23654580,2075,2075,2075,2075,0
20231212,141300,23654580,2075,2075,2075,2075,0
20231212,141200,23654580,2075,2075,2075,2075,0
20231212,141100,23654580,2075,2075,2075,2075,0
20231212,141000,23654580,2075,2075,2075,2075,0
20231212,140900,23654580,2075,2075,2075,2075,0
20231212,140800,23654580,2075,2075,2075,2075,0
20231212,140700,23654580,2075,2075,2075,2075,0
20231212,140600,23654580,2075,2075,2075,2075,0
20231212,140500,23654580,2075,2075,2075,2075,0
20231212,140400,23654580,2075,2075,2075,2075,0
20231212,140300,23654580,2075,2075,2075,2075,0
20231212,140200,23654580,2075,2075,2075,2075,5
20231212,140100,23644205,2065,2065,2065,2065,0
20231212,140000,23644205,2065,2065,2065,2065,0
20231212,135900,23644205,2065,2065,2065,2065,10
20231212,135800,23623555,2075,2075,2075,2075,0
20231212,135700,23623555,2075,2075,2075,2075,5
20231212,135600,23613180,2070,2070,2070,2070,82
20231212,135500,23443440,2080,2080,2080,2080,0
20231212,135400,23443440,2080,2080,2080,2080,0
20231212,135300,23443440,2080,2080,2080,2080,0
20231212,135200,23443440,2080,2075,2080,2075,1498
20231212,135100,20331255,2075,2075,2075,2075,0
20231212,135000,20331255,2075,2075,2075,2075,0
20231212,134900,20331255,2075,2075,2075,2075,0
20231212,134800,20331255,2075,2075,2075,2075,0
20231212,134700,20331255,2075,2075,2075,2075,0
20231212,134600,20331255,2075,2075,2075,2075,0
20231212,134500,20331255,2075,2075,2075,2075,0
20231212,134400,20331255,2075,2075,2075,2075,0
20231212,134300,20331255,2075,2075,2075,2075,0
20231212,134200,20331255,2075,2075,2075,2075,0
20231212,134100,20331255,2075,2075,2075,2075,0
20231212,134000,20331255,2075,2075,2075,2075,0
20231212,133900,20331255,2075,2075,2075,2075,0
20231212,133800,20331255,2075,2075,2075,2075,0
20231212,133700,20331255,2075,2075,2075,2075,5
20231212,133600,20320880,2070,2070,2070,2070,0
20231212,133500,20320880,2070,2070,2070,2070,0
20231212,133400,20320880,2070,2070,2070,2070,0
20231212,133300,20320880,2070,2070,2070,2070,20
20231212,133200,20279480,2075,2075,2075,2075,0
20231212,133100,20279480,2075,2075,2075,2075,0
20231212,133000,20279480,2075,2075,2075,2075,0
20231212,132900,20279480,2075,2075,2075,2075,0
20231212,132800,20279480,2075,2075,2075,2075,0
20231212,132700,20279480,2075,2075,2075,2075,0
20231212,132600,20279480,2075,2075,2075,2075,0
20231212,132500,20279480,2075,2075,2075,2075,0
20231212,132400,20279480,2075,2075,2075,2075,0
20231212,132300,20279480,2075,2075,2075,2075,0
20231212,132200,20279480,2075,2075,2075,2075,0
20231212,132100,20279480,2075,2075,2075,2075,0
20231212,132000,20279480,2075,2075,2075,2075,0
20231212,131900,20279480,2075,2075,2075,2075,0
20231212,131800,20279480,2075,2075,2075,2075,0
20231212,131700,20279480,2075,2075,2075,2075,0
20231212,131600,20279480,2075,2075,2075,2075,0
20231212,131500,20279480,2075,2075,2075,2075,0
20231212,131400,20279480,2075,2075,2075,2075,0
20231212,131300,20279480,2075,2075,2075,2075,0
20231212,131200,20279480,2075,2075,2075,2075,0
20231212,131100,20279480,2075,2075,2075,2075,0
20231212,131000,20279480,2075,2075,2075,2075,0
20231212,130900,20279480,2075,2075,2075,2075,0
20231212,130800,20279480,2075,2075,2075,2075,0
20231212,130700,20279480,2075,2075,2075,2075,0
20231212,130600,20279480,2075,2075,2075,2075,0
20231212,130500,20279480,2075,2075,2075,2075,0
20231212,130400,20279480,2075,2075,2075,2075,0
20231212,130300,20279480,2075,2075,2075,2075,0
20231212,130200,20279480,2075,2075,2075,2075,0
20231212,130100,20279480,2075,2075,2075,2075,0
20231212,130000,20279480,2075,2075,2075,2075,0
20231212,125900,20279480,2075,2075,2075,2075,0
20231212,125800,20279480,2075,2075,2075,2075,0
20231212,125700,20279480,2075,2075,2075,2075,0
20231212,125600,20279480,2075,2075,2075,2075,0
20231212,125500,20279480,2075,2075,2075,2075,0
20231212,125400,20279480,2075,2075,2075,2075,0
20231212,125300,20279480,2075,2075,2075,2075,0
20231212,125200,20279480,2075,2075,2075,2075,0
20231212,125100,20279480,2075,2075,2075,2075,0
20231212,125000,20279480,2075,2075,2075,2075,0
20231212,124900,20279480,2075,2075,2075,2075,0
20231212,124800,20279480,2075,2075,2075,2075,0
20231212,124700,20279480,2075,2075,2075,2075,0
20231212,124600,20279480,2075,2075,2075,2075,0
20231212,124500,20279480,2075,2075,2075,2075,0
20231212,124400,20279480,2075,2075,2075,2075,0
20231212,124300,20279480,2075,2075,2075,2075,0
20231212,124200,20279480,2075,2075,2075,2075,0
20231212,124100,20279480,2075,2075,2075,2075,0
20231212,124000,20279480,2075,2075,2075,2075,0
20231212,123900,20279480,2075,2075,2075,2075,0
20231212,123800,20279480,2075,2075,2075,2075,0
20231212,123700,20279480,2075,2075,2075,2075,0
20231212,123600,20279480,2075,2075,2075,2075,0
20231212,123500,20279480,2075,2075,2075,2075,0
20231212,123400,20279480,2075,2075,2075,2075,0
20231212,123300,20279480,2075,2075,2075,2075,0
20231212,123200,20279480,2075,2075,2075,2075,0
20231212,123100,20279480,2075,2075,2075,2075,0
20231212,123000,20279480,2075,2075,2075,2075,0
20231212,122900,20279480,2075,2075,2075,2075,0
20231212,122800,20279480,2075,2075,2075,2075,0
20231212,122700,20279480,2075,2075,2075,2075,0
20231212,122600,20279480,2075,2075,2075,2075,0
20231212,122500,20279480,2075,2075,2075,2075,0
20231212,122400,20279480,2075,2075,2075,2075,0
20231212,122300,20279480,2075,2075,2075,2075,0
20231212,122200,20279480,2075,2075,2075,2075,0
20231212,122100,20279480,2075,2075,2075,2075,0
20231212,122000,20279480,2075,2075,2075,2075,0
20231212,121900,20279480,2075,2075,2075,2075,0
20231212,121800,20279480,2075,2075,2075,2075,0
20231212,121700,20279480,2075,2075,2075,2075,0
20231212,121600,20279480,2075,2075,2075,2075,0
20231212,121500,20279480,2075,2075,2075,2075,0
20231212,121400,20279480,2075,2075,2075,2075,0
20231212,121300,20279480,2075,2075,2075,2075,0
20231212,121200,20279480,2075,2075,2075,2075,0
20231212,121100,20279480,2075,2075,2075,2075,0
20231212,121000,20279480,2075,2075,2075,2075,0
20231212,120900,20279480,2075,2075,2075,2075,0
20231212,120800,20279480,2075,2075,2075,2075,0
20231212,120700,20279480,2075,2075,2075,2075,0
20231212,120600,20279480,2075,2075,2075,2075,0
20231212,120500,20279480,2075,2075,2075,2075,0
20231212,120400,20279480,2075,2075,2075,2075,0
20231212,120300,20279480,2075,2075,2075,2075,0
20231212,120200,20279480,2075,2075,2075,2075,0
20231212,120100,20279480,2075,2075,2075,2075,0
20231212,120000,20279480,2075,2075,2075,2075,0
20231212,115900,20279480,2075,2075,2075,2075,0
20231212,115800,20279480,2075,2075,2075,2075,0
20231212,115700,20279480,2075,2075,2075,2075,0
20231212,115600,20279480,2075,2075,2075,2075,1
20231212,115500,20277405,2065,2065,2065,2065,1800
20231212,115400,16560405,2075,2075,2075,2075,0
20231212,115300,16560405,2075,2075,2075,2075,0
20231212,115200,16560405,2075,2075,2075,2075,0
20231212,115100,16560405,2075,2075,2075,2075,0
20231212,115000,16560405,2075,2075,2075,2075,0
20231212,114900,16560405,2075,2075,2075,2075,0
20231212,114800,16560405,2075,2075,2075,2075,0
20231212,114700,16560405,2075,2075,2075,2075,481
20231212,114600,15562330,2075,2075,2075,2075,0
20231212,114500,15562330,2075,2075,2075,2075,0
20231212,114400,15562330,2075,2075,2075,2075,0
20231212,114300,15562330,2075,2075,2075,2075,0
20231212,114200,15562330,2075,2075,2075,2075,0
20231212,114100,15562330,2075,2075,2075,2075,0
20231212,114000,15562330,2075,2075,2075,2075,0
20231212,113900,15562330,2075,2075,2075,2075,0
20231212,113800,15562330,2075,2075,2075,2075,0
20231212,113700,15562330,2075,2075,2075,2075,0
20231212,113600,15562330,2075,2075,2075,2075,0
20231212,113500,15562330,2075,2075,2075,2075,0
20231212,113400,15562330,2075,2075,2075,2075,0
20231212,113300,15562330,2075,2075,2075,2075,0
20231212,113200,15562330,2075,2075,2075,2075,0
20231212,113100,15562330,2075,2075,2075,2075,0
20231212,113000,15562330,2075,2075,2075,2075,0
20231212,112900,15562330,2075,2075,2075,2075,0
20231212,112800,15562330,2075,2075,2075,2075,0
20231212,112700,15562330,2075,2075,2075,2075,0
20231212,112600,15562330,2075,2075,2075,2075,0
20231212,112500,15562330,2075,2075,2075,2075,0
20231212,112400,15562330,2075,2075,2075,2075,0
20231212,112300,15562330,2075,2075,2075,2075,0
20231212,112200,15562330,2075,2075,2075,2075,0
20231212,112100,15562330,2075,2075,2075,2075,0
20231212,112000,15562330,2075,2075,2075,2075,0
20231212,111900,15562330,2075,2075,2075,2075,0
20231212,111800,15562330,2075,2075,2075,2075,0
20231212,111700,15562330,2075,2075,2075,2075,0
20231212,111600,15562330,2075,2075,2075,2075,0
20231212,111500,15562330,2075,2075,2075,2075,0
20231212,111400,15562330,2075,2075,2075,2075,1
20231212,111300,15560255,2065,2065,2065,2065,0
20231212,111200,15560255,2065,2065,2065,2065,0
20231212,111100,15560255,2065,2065,2065,2065,0
20231212,111000,15560255,2065,2065,2065,2065,0
20231212,110900,15560255,2065,2065,2065,2065,0
20231212,110800,15560255,2065,2065,2065,2065,0
20231212,110700,15560255,2065,2065,2065,2065,175
20231212,110600,15198880,2075,2075,2075,2075,0
20231212,110500,15198880,2075,2075,2075,2075,0
20231212,110400,15198880,2075,2075,2075,2075,0
20231212,110300,15198880,2075,2075,2075,2075,0
20231212,110200,15198880,2075,2075,2075,2075,0
20231212,110100,15198880,2075,2075,2075,2075,0
20231212,110000,15198880,2075,2075,2075,2075,0
20231212,105900,15198880,2075,2075,2075,2075,0
20231212,105800,15198880,2075,2075,2075,2075,0
20231212,105700,15198880,2075,2075,2075,2075,0
20231212,105600,15198880,2075,2075,2075,2075,0
20231212,105500,15198880,2075,2075,2075,2075,0
20231212,105400,15198880,2075,2075,2075,2075,0
20231212,105300,15198880,2075,2075,2075,2075,0
20231212,105200,15198880,2075,2075,2075,2075,0
20231212,105100,15198880,2075,2075,2075,2075,0
20231212,105000,15198880,2075,2075,2075,2075,0
20231212,104900,15198880,2075,2065,2075,2065,5000
20231212,104800,4830340,2065,2065,2065,2065,0
20231212,104700,4830340,2065,2065,2065,2065,0
20231212,104600,4830340,2065,2065,2065,2065,0
20231212,104500,4830340,2065,2065,2065,2065,0
20231212,104400,4830340,2065,2065,2065,2065,0
20231212,104300,4830340,2065,2065,2065,2065,0
20231212,104200,4830340,2065,2065,2065,2065,0
20231212,104100,4830340,2065,2065,2065,2065,0
20231212,104000,4830340,2065,2065,2065,2065,0
20231212,103900,4830340,2065,2065,2065,2065,0
20231212,103800,4830340,2065,2065,2065,2065,0
20231212,103700,4830340,2065,2065,2065,2065,0
20231212,103600,4830340,2065,2065,2065,2065,0
20231212,103500,4830340,2065,2065,2065,2065,0
20231212,103400,4830340,2065,2065,2065,2065,0
20231212,103300,4830340,2065,2065,2065,2065,0
20231212,103200,4830340,2065,2065,2065,2065,0
20231212,103100,4830340,2065,2065,2065,2065,0
20231212,103000,4830340,2065,2065,2065,2065,0
20231212,102900,4830340,2065,2065,2065,2065,0
20231212,102800,4830340,2065,2065,2065,2065,0
20231212,102700,4830340,2065,2065,2065,2065,0
20231212,102600,4830340,2065,2065,2065,2065,0
20231212,102500,4830340,2065,2065,2065,2065,0
20231212,102400,4830340,2065,2065,2065,2065,0
20231212,102300,4830340,2065,2065,2065,2065,0
20231212,102200,4830340,2065,2065,2065,2065,0
20231212,102100,4830340,2065,2065,2065,2065,0
20231212,102000,4830340,2065,2065,2065,2065,0
20231212,101900,4830340,2065,2065,2065,2065,0
20231212,101800,4830340,2065,2065,2065,2065,0
20231212,101700,4830340,2065,2065,2065,2065,0
20231212,101600,4830340,2065,2065,2065,2065,0
20231212,101500,4830340,2065,2065,2065,2065,0
20231212,101400,4830340,2065,2065,2065,2065,21
20231212,101300,4786975,2070,2065,2070,2065,106
20231212,101200,4568060,2070,2070,2070,2070,0
20231212,101100,4568060,2070,2070,2070,2070,0
20231212,101000,4568060,2070,2070,2070,2070,0
20231212,100900,4568060,2070,2070,2070,2070,5
20231212,100800,4557710,2070,2070,2070,2070,0
20231212,100700,4557710,2070,2070,2070,2070,0
20231212,100600,4557710,2070,2070,2070,2070,0
20231212,100500,4557710,2070,2070,2070,2070,0
20231212,100400,4557710,2070,2070,2070,2070,0
20231212,100300,4557710,2070,2070,2070,2070,0
20231212,100200,4557710,2070,2070,2070,2070,0
20231212,100100,4557710,2070,2070,2070,2070,0
20231212,100000,4557710,2070,2070,2070,2070,0
20231212,095900,4557710,2070,2070,2070,2070,0
20231212,095800,4557710,2070,2070,2070,2070,0
20231212,095700,4557710,2070,2070,2070,2070,0
20231212,095600,4557710,2070,2070,2070,2070,0
20231212,095500,4557710,2070,2070,2070,2070,0
20231212,095400,4557710,2070,2070,2070,2070,0
20231212,095300,4557710,2070,2070,2070,2070,0
20231212,095200,4557710,2070,2070,2070,2070,0
20231212,095100,4557710,2070,2070,2070,2070,0
20231212,095000,4557710,2070,2070,2070,2070,0
20231212,094900,4557710,2070,2070,2070,2070,0
20231212,094800,4557710,2070,2070,2070,2070,0
20231212,094700,4557710,2070,2070,2070,2070,0
20231212,094600,4557710,2070,2070,2070,2070,0
20231212,094500,4557710,2070,2070,2070,2070,0
20231212,094400,4557710,2070,2070,2070,2070,0
20231212,094300,4557710,2070,2070,2070,2070,0
20231212,094200,4557710,2070,2070,2070,2070,0
20231212,094100,4557710,2070,2070,2070,2070,0
20231212,094000,4557710,2070,2070,2070,2070,0
20231212,093900,4557710,2070,2070,2070,2070,0
20231212,093800,4557710,2070,2070,2070,2070,0
20231212,093700,4557710,2070,2070,2070,2070,200
20231212,093600,4143710,2075,2075,2075,2075,0
20231212,093500,4143710,2075,2075,2075,2075,0
20231212,093400,4143710,2075,2075,2075,2075,0
20231212,093300,4143710,2075,2075,2075,2075,0
20231212,093200,4143710,2075,2075,2075,2075,0
20231212,093100,4143710,2075,2075,2075,2075,0
20231212,093000,4143710,2075,2075,2075,2075,0
20231212,092900,4143710,2075,2075,2075,2075,0
20231212,092800,4143710,2075,2075,2075,2075,0
20231212,092700,4143710,2075,2075,2075,2075,0
20231212,092600,4143710,2075,2075,2075,2075,0
20231212,092500,4143710,2075,2060,2075,2060,15
20231212,092400,4112735,2075,2075,2075,2075,5
20231212,092300,4102360,2060,2060,2060,2060,1000
20231212,092200,2042360,2060,2060,2060,2060,663
20231212,092100,676580,2060,2060,2060,2060,12
20231212,092000,651860,2060,2070,2070,2060,266
20231212,091900,103750,2075,2075,2075,2075,0
20231212,091800,103750,2075,2075,2075,2075,0
20231212,091700,103750,2075,2075,2075,2075,0
20231212,091600,103750,2075,2075,2075,2075,0
20231212,091500,103750,2075,2075,2075,2075,0
20231212,091400,103750,2075,2075,2075,2075,0
20231212,091300,103750,2075,2075,2075,2075,0
20231212,091200,103750,2075,2075,2075,2075,0
20231212,091100,103750,2075,2075,2075,2075,0
20231212,091000,103750,2075,2075,2075,2075,0
20231212,090900,103750,2075,2075,2075,2075,49
20231212,090800,2075,2075,2075,2075,2075,0
20231212,090700,2075,2075,2075,2075,2075,1
20231212,090600,0,2075,2075,2075,2075,0
20231212,090500,0,2075,2075,2075,2075,0
20231212,090400,0,2075,2075,2075,2075,0
20231212,090300,0,2075,2075,2075,2075,0
20231212,090200,0,2075,2075,2075,2075,0
20231212,090100,0,2075,2075,2075,2075,0
20231212,090000,0,2075,2075,2075,2075,0