KissMeData/457390/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,213300,26976005,2065,2065,2065,2065,7
20231214,213200,26976005,2065,2065,2065,2065,0
20231214,213100,26976005,2065,2065,2065,2065,0
20231214,213000,26976005,2065,2065,2065,2065,0
20231214,212900,26976005,2065,2065,2065,2065,0
20231214,212800,26976005,2065,2065,2065,2065,0
20231214,212700,26976005,2065,2065,2065,2065,0
20231214,212600,26976005,2065,2065,2065,2065,0
20231214,212500,26976005,2065,2065,2065,2065,0
20231214,212400,26976005,2065,2065,2065,2065,0
20231214,212300,26976005,2065,2065,2065,2065,0
20231214,212200,26976005,2065,2065,2065,2065,0
20231214,212100,26976005,2065,2065,2065,2065,0
20231214,212000,26976005,2065,2065,2065,2065,0
20231214,211900,26976005,2065,2065,2065,2065,0
20231214,211800,26976005,2065,2065,2065,2065,0
20231214,211700,26976005,2065,2065,2065,2065,0
20231214,211600,26976005,2065,2065,2065,2065,0
20231214,211500,26976005,2065,2065,2065,2065,0
20231214,211400,26976005,2065,2065,2065,2065,0
20231214,211300,26976005,2065,2065,2065,2065,0
20231214,211200,26976005,2065,2065,2065,2065,0
20231214,211100,26976005,2065,2065,2065,2065,0
20231214,211000,26976005,2065,2065,2065,2065,0
20231214,210900,26976005,2065,2065,2065,2065,0
20231214,210800,26976005,2065,2065,2065,2065,0
20231214,210700,26976005,2065,2065,2065,2065,0
20231214,210600,26976005,2065,2065,2065,2065,0
20231214,210500,26976005,2065,2065,2065,2065,0
20231214,210400,26976005,2065,2065,2065,2065,0
20231214,210300,26976005,2065,2065,2065,2065,7
20231214,210200,26976005,2065,2065,2065,2065,0
20231214,210100,26976005,2065,2065,2065,2065,0
20231214,210000,26976005,2065,2065,2065,2065,0
20231214,205900,26976005,2065,2065,2065,2065,0
20231214,205800,26976005,2065,2065,2065,2065,0
20231214,205700,26976005,2065,2065,2065,2065,0
20231214,205600,26976005,2065,2065,2065,2065,0
20231214,205500,26976005,2065,2065,2065,2065,0
20231214,205400,26976005,2065,2065,2065,2065,0
20231214,205300,26976005,2065,2065,2065,2065,0
20231214,205200,26976005,2065,2065,2065,2065,0
20231214,205100,26976005,2065,2065,2065,2065,0
20231214,205000,26976005,2065,2065,2065,2065,0
20231214,204900,26976005,2065,2065,2065,2065,0
20231214,204800,26976005,2065,2065,2065,2065,0
20231214,204700,26976005,2065,2065,2065,2065,0
20231214,204600,26976005,2065,2065,2065,2065,0
20231214,204500,26976005,2065,2065,2065,2065,0
20231214,204400,26976005,2065,2065,2065,2065,0
20231214,204300,26976005,2065,2065,2065,2065,0
20231214,204200,26976005,2065,2065,2065,2065,0
20231214,204100,26976005,2065,2065,2065,2065,0
20231214,204000,26976005,2065,2065,2065,2065,0
20231214,203900,26976005,2065,2065,2065,2065,0
20231214,203800,26976005,2065,2065,2065,2065,0
20231214,203700,26976005,2065,2065,2065,2065,0
20231214,203600,26976005,2065,2065,2065,2065,0
20231214,203500,26976005,2065,2065,2065,2065,0
20231214,203400,26976005,2065,2065,2065,2065,0
20231214,203300,26976005,2065,2065,2065,2065,7
20231214,203200,26976005,2065,2065,2065,2065,0
20231214,203100,26976005,2065,2065,2065,2065,0
20231214,203000,26976005,2065,2065,2065,2065,0
20231214,202900,26976005,2065,2065,2065,2065,0
20231214,202800,26976005,2065,2065,2065,2065,0
20231214,202700,26976005,2065,2065,2065,2065,0
20231214,202600,26976005,2065,2065,2065,2065,0
20231214,202500,26976005,2065,2065,2065,2065,0
20231214,202400,26976005,2065,2065,2065,2065,0
20231214,202300,26976005,2065,2065,2065,2065,0
20231214,202200,26976005,2065,2065,2065,2065,0
20231214,202100,26976005,2065,2065,2065,2065,0
20231214,202000,26976005,2065,2065,2065,2065,0
20231214,201900,26976005,2065,2065,2065,2065,0
20231214,201800,26976005,2065,2065,2065,2065,0
20231214,201700,26976005,2065,2065,2065,2065,0
20231214,201600,26976005,2065,2065,2065,2065,0
20231214,201500,26976005,2065,2065,2065,2065,0
20231214,201400,26976005,2065,2065,2065,2065,0
20231214,201300,26976005,2065,2065,2065,2065,0
20231214,201200,26976005,2065,2065,2065,2065,0
20231214,201100,26976005,2065,2065,2065,2065,0
20231214,201000,26976005,2065,2065,2065,2065,0
20231214,200900,26976005,2065,2065,2065,2065,0
20231214,200800,26976005,2065,2065,2065,2065,0
20231214,200700,26976005,2065,2065,2065,2065,0
20231214,200600,26976005,2065,2065,2065,2065,0
20231214,200500,26976005,2065,2065,2065,2065,0
20231214,200400,26976005,2065,2065,2065,2065,0
20231214,200300,26976005,2065,2065,2065,2065,7
20231214,200200,26976005,2065,2065,2065,2065,0
20231214,200100,26976005,2065,2065,2065,2065,0
20231214,200000,26976005,2065,2065,2065,2065,0
20231214,195900,26976005,2065,2065,2065,2065,0
20231214,195800,26976005,2065,2065,2065,2065,0
20231214,195700,26976005,2065,2065,2065,2065,0
20231214,195600,26976005,2065,2065,2065,2065,0
20231214,195500,26976005,2065,2065,2065,2065,0
20231214,195400,26976005,2065,2065,2065,2065,0
20231214,195300,26976005,2065,2065,2065,2065,0
20231214,195200,26976005,2065,2065,2065,2065,0
20231214,195100,26976005,2065,2065,2065,2065,0
20231214,195000,26976005,2065,2065,2065,2065,0
20231214,194900,26976005,2065,2065,2065,2065,0
20231214,194800,26976005,2065,2065,2065,2065,0
20231214,194700,26976005,2065,2065,2065,2065,0
20231214,194600,26976005,2065,2065,2065,2065,0
20231214,194500,26976005,2065,2065,2065,2065,0
20231214,194400,26976005,2065,2065,2065,2065,0
20231214,194300,26976005,2065,2065,2065,2065,0
20231214,194200,26976005,2065,2065,2065,2065,0
20231214,194100,26976005,2065,2065,2065,2065,0
20231214,194000,26976005,2065,2065,2065,2065,0
20231214,193900,26976005,2065,2065,2065,2065,0
20231214,193800,26976005,2065,2065,2065,2065,0
20231214,193700,26976005,2065,2065,2065,2065,0
20231214,193600,26976005,2065,2065,2065,2065,0
20231214,193500,26976005,2065,2065,2065,2065,0
20231214,193400,26976005,2065,2065,2065,2065,0
20231214,193300,26976005,2065,2065,2065,2065,7
20231214,193200,26976005,2065,2065,2065,2065,0
20231214,193100,26976005,2065,2065,2065,2065,0
20231214,193000,26976005,2065,2065,2065,2065,0
20231214,192900,26976005,2065,2065,2065,2065,0
20231214,192800,26976005,2065,2065,2065,2065,0
20231214,192700,26976005,2065,2065,2065,2065,0
20231214,192600,26976005,2065,2065,2065,2065,0
20231214,192500,26976005,2065,2065,2065,2065,0
20231214,192400,26976005,2065,2065,2065,2065,0
20231214,192300,26976005,2065,2065,2065,2065,0
20231214,192200,26976005,2065,2065,2065,2065,0
20231214,192100,26976005,2065,2065,2065,2065,0
20231214,192000,26976005,2065,2065,2065,2065,0
20231214,191900,26976005,2065,2065,2065,2065,0
20231214,191800,26976005,2065,2065,2065,2065,0
20231214,191700,26976005,2065,2065,2065,2065,0
20231214,191600,26976005,2065,2065,2065,2065,0
20231214,191500,26976005,2065,2065,2065,2065,0
20231214,191400,26976005,2065,2065,2065,2065,0
20231214,191300,26976005,2065,2065,2065,2065,0
20231214,191200,26976005,2065,2065,2065,2065,0
20231214,191100,26976005,2065,2065,2065,2065,0
20231214,191000,26976005,2065,2065,2065,2065,0
20231214,190900,26976005,2065,2065,2065,2065,0
20231214,190800,26976005,2065,2065,2065,2065,0
20231214,190700,26976005,2065,2065,2065,2065,0
20231214,190600,26976005,2065,2065,2065,2065,0
20231214,190500,26976005,2065,2065,2065,2065,0
20231214,190400,26976005,2065,2065,2065,2065,0
20231214,190300,26976005,2065,2065,2065,2065,7
20231214,190200,26976005,2065,2065,2065,2065,0
20231214,190100,26976005,2065,2065,2065,2065,0
20231214,190000,26976005,2065,2065,2065,2065,0
20231214,185900,26976005,2065,2065,2065,2065,0
20231214,185800,26976005,2065,2065,2065,2065,0
20231214,185700,26976005,2065,2065,2065,2065,0
20231214,185600,26976005,2065,2065,2065,2065,0
20231214,185500,26976005,2065,2065,2065,2065,0
20231214,185400,26976005,2065,2065,2065,2065,0
20231214,185300,26976005,2065,2065,2065,2065,0
20231214,185200,26976005,2065,2065,2065,2065,0
20231214,185100,26976005,2065,2065,2065,2065,0
20231214,185000,26976005,2065,2065,2065,2065,0
20231214,184900,26976005,2065,2065,2065,2065,0
20231214,184800,26976005,2065,2065,2065,2065,0
20231214,184700,26976005,2065,2065,2065,2065,0
20231214,184600,26976005,2065,2065,2065,2065,0
20231214,184500,26976005,2065,2065,2065,2065,0
20231214,184400,26976005,2065,2065,2065,2065,0
20231214,184300,26976005,2065,2065,2065,2065,0
20231214,184200,26976005,2065,2065,2065,2065,0
20231214,184100,26976005,2065,2065,2065,2065,0
20231214,184000,26976005,2065,2065,2065,2065,0
20231214,183900,26976005,2065,2065,2065,2065,0
20231214,183800,26976005,2065,2065,2065,2065,0
20231214,183700,26976005,2065,2065,2065,2065,0
20231214,183600,26976005,2065,2065,2065,2065,0
20231214,183500,26976005,2065,2065,2065,2065,0
20231214,183400,26976005,2065,2065,2065,2065,0
20231214,183300,26976005,2065,2065,2065,2065,7
20231214,183200,26976005,2065,2065,2065,2065,0
20231214,183100,26976005,2065,2065,2065,2065,0
20231214,183000,26976005,2065,2065,2065,2065,0
20231214,182900,26976005,2065,2065,2065,2065,0
20231214,182800,26976005,2065,2065,2065,2065,0
20231214,182700,26976005,2065,2065,2065,2065,0
20231214,182600,26976005,2065,2065,2065,2065,0
20231214,182500,26976005,2065,2065,2065,2065,0
20231214,182400,26976005,2065,2065,2065,2065,0
20231214,182300,26976005,2065,2065,2065,2065,0
20231214,182200,26976005,2065,2065,2065,2065,0
20231214,182100,26976005,2065,2065,2065,2065,0
20231214,182000,26976005,2065,2065,2065,2065,0
20231214,181900,26976005,2065,2065,2065,2065,0
20231214,181800,26976005,2065,2065,2065,2065,0
20231214,181700,26976005,2065,2065,2065,2065,0
20231214,181600,26976005,2065,2065,2065,2065,0
20231214,181500,26976005,2065,2065,2065,2065,0
20231214,181400,26976005,2065,2065,2065,2065,0
20231214,181300,26976005,2065,2065,2065,2065,0
20231214,181200,26976005,2065,2065,2065,2065,0
20231214,181100,26976005,2065,2065,2065,2065,0
20231214,181000,26976005,2065,2065,2065,2065,0
20231214,180900,26976005,2065,2065,2065,2065,0
20231214,180800,26976005,2065,2065,2065,2065,0
20231214,180700,26976005,2065,2065,2065,2065,0
20231214,180600,26976005,2065,2065,2065,2065,0
20231214,180500,26976005,2065,2065,2065,2065,0
20231214,180400,26976005,2065,2065,2065,2065,0
20231214,180300,26976005,2065,2065,2065,2065,7
20231214,180200,26976005,2065,2065,2065,2065,0
20231214,180100,26976005,2065,2065,2065,2065,0
20231214,180000,26976005,2065,2065,2065,2065,0
20231214,175900,26976005,2065,2065,2065,2065,0
20231214,175800,26976005,2065,2065,2065,2065,0
20231214,175700,26976005,2065,2065,2065,2065,0
20231214,175600,26976005,2065,2065,2065,2065,0
20231214,175500,26976005,2065,2065,2065,2065,0
20231214,175400,26976005,2065,2065,2065,2065,0
20231214,175300,26976005,2065,2065,2065,2065,0
20231214,175200,26976005,2065,2065,2065,2065,0
20231214,175100,26976005,2065,2065,2065,2065,0
20231214,175000,26976005,2065,2065,2065,2065,0
20231214,174900,26976005,2065,2065,2065,2065,0
20231214,174800,26976005,2065,2065,2065,2065,0
20231214,174700,26976005,2065,2065,2065,2065,0
20231214,174600,26976005,2065,2065,2065,2065,0
20231214,174500,26976005,2065,2065,2065,2065,0
20231214,174400,26976005,2065,2065,2065,2065,0
20231214,174300,26976005,2065,2065,2065,2065,0
20231214,174200,26976005,2065,2065,2065,2065,0
20231214,174100,26976005,2065,2065,2065,2065,0
20231214,174000,26976005,2065,2065,2065,2065,0
20231214,173900,26976005,2065,2065,2065,2065,0
20231214,173800,26976005,2065,2065,2065,2065,0
20231214,173700,26976005,2065,2065,2065,2065,0
20231214,173600,26976005,2065,2065,2065,2065,0
20231214,173500,26976005,2065,2065,2065,2065,0
20231214,173400,26976005,2065,2065,2065,2065,0
20231214,173300,26976005,2065,2065,2065,2065,7
20231214,173200,26976005,2065,2065,2065,2065,0
20231214,173100,26976005,2065,2065,2065,2065,0
20231214,173000,26976005,2065,2065,2065,2065,0
20231214,172900,26976005,2065,2065,2065,2065,0
20231214,172800,26976005,2065,2065,2065,2065,0
20231214,172700,26976005,2065,2065,2065,2065,0
20231214,172600,26976005,2065,2065,2065,2065,0
20231214,172500,26976005,2065,2065,2065,2065,0
20231214,172400,26976005,2065,2065,2065,2065,0
20231214,172300,26976005,2065,2065,2065,2065,0
20231214,172200,26976005,2065,2065,2065,2065,0
20231214,172100,26976005,2065,2065,2065,2065,0
20231214,172000,26976005,2065,2065,2065,2065,0
20231214,171900,26976005,2065,2065,2065,2065,0
20231214,171800,26976005,2065,2065,2065,2065,0
20231214,171700,26976005,2065,2065,2065,2065,0
20231214,171600,26976005,2065,2065,2065,2065,0
20231214,171500,26976005,2065,2065,2065,2065,0
20231214,171400,26976005,2065,2065,2065,2065,0
20231214,171300,26976005,2065,2065,2065,2065,0
20231214,171200,26976005,2065,2065,2065,2065,0
20231214,171100,26976005,2065,2065,2065,2065,0
20231214,171000,26976005,2065,2065,2065,2065,0
20231214,170900,26976005,2065,2065,2065,2065,0
20231214,170800,26976005,2065,2065,2065,2065,0
20231214,170700,26976005,2065,2065,2065,2065,0
20231214,170600,26976005,2065,2065,2065,2065,0
20231214,170500,26976005,2065,2065,2065,2065,0
20231214,170400,26976005,2065,2065,2065,2065,0
20231214,170300,26976005,2065,2065,2065,2065,7
20231214,170200,26976005,2065,2065,2065,2065,0
20231214,170100,26976005,2065,2065,2065,2065,0
20231214,170000,26976005,2065,2065,2065,2065,0
20231214,165900,26976005,2065,2065,2065,2065,0
20231214,165800,26976005,2065,2065,2065,2065,0
20231214,165700,26976005,2065,2065,2065,2065,0
20231214,165600,26976005,2065,2065,2065,2065,0
20231214,165500,26976005,2065,2065,2065,2065,0
20231214,165400,26976005,2065,2065,2065,2065,0
20231214,165300,26976005,2065,2065,2065,2065,0
20231214,165200,26976005,2065,2065,2065,2065,0
20231214,165100,26976005,2065,2065,2065,2065,0
20231214,165000,26976005,2065,2065,2065,2065,0
20231214,164900,26976005,2065,2065,2065,2065,0
20231214,164800,26976005,2065,2065,2065,2065,0
20231214,164700,26976005,2065,2065,2065,2065,0
20231214,164600,26976005,2065,2065,2065,2065,0
20231214,164500,26976005,2065,2065,2065,2065,0
20231214,164400,26976005,2065,2065,2065,2065,0
20231214,164300,26976005,2065,2065,2065,2065,0
20231214,164200,26976005,2065,2065,2065,2065,0
20231214,164100,26976005,2065,2065,2065,2065,0
20231214,164000,26976005,2065,2065,2065,2065,0
20231214,163900,26976005,2065,2065,2065,2065,0
20231214,163800,26976005,2065,2065,2065,2065,0
20231214,163700,26976005,2065,2065,2065,2065,0
20231214,163600,26976005,2065,2065,2065,2065,0
20231214,163500,26976005,2065,2065,2065,2065,0
20231214,163400,26976005,2065,2065,2065,2065,0
20231214,163300,26976005,2065,2065,2065,2065,7
20231214,163200,26976005,2065,2065,2065,2065,0
20231214,163100,26976005,2065,2065,2065,2065,0
20231214,163000,26976005,2065,2065,2065,2065,0
20231214,162900,26976005,2065,2065,2065,2065,0
20231214,162800,26976005,2065,2065,2065,2065,0
20231214,162700,26976005,2065,2065,2065,2065,0
20231214,162600,26976005,2065,2065,2065,2065,0
20231214,162500,26976005,2065,2065,2065,2065,0
20231214,162400,26976005,2065,2065,2065,2065,0
20231214,162300,26976005,2065,2065,2065,2065,0
20231214,162200,26976005,2065,2065,2065,2065,0
20231214,162100,26976005,2065,2065,2065,2065,0
20231214,162000,26976005,2065,2065,2065,2065,0
20231214,161900,26976005,2065,2065,2065,2065,0
20231214,161800,26976005,2065,2065,2065,2065,0
20231214,161700,26976005,2065,2065,2065,2065,0
20231214,161600,26976005,2065,2065,2065,2065,0
20231214,161500,26976005,2065,2065,2065,2065,0
20231214,161400,26976005,2065,2065,2065,2065,0
20231214,161300,26976005,2065,2065,2065,2065,0
20231214,161200,26976005,2065,2065,2065,2065,0
20231214,161100,26976005,2065,2065,2065,2065,0
20231214,161000,26976005,2065,2065,2065,2065,0
20231214,160900,26976005,2065,2065,2065,2065,0
20231214,160800,26976005,2065,2065,2065,2065,0
20231214,160700,26976005,2065,2065,2065,2065,0
20231214,160600,26976005,2065,2065,2065,2065,0
20231214,160500,26976005,2065,2065,2065,2065,0
20231214,160400,26976005,2065,2065,2065,2065,0
20231214,160300,26976005,2065,2065,2065,2065,7
20231214,160200,26976005,2065,2065,2065,2065,0
20231214,160100,26976005,2065,2065,2065,2065,0
20231214,160000,26976005,2065,2065,2065,2065,0
20231214,155900,26976005,2065,2065,2065,2065,0
20231214,155800,26976005,2065,2065,2065,2065,0
20231214,155700,26976005,2065,2065,2065,2065,0
20231214,155600,26976005,2065,2065,2065,2065,0
20231214,155500,26976005,2065,2065,2065,2065,0
20231214,155400,26976005,2065,2065,2065,2065,0
20231214,155300,26976005,2065,2065,2065,2065,0
20231214,155200,26976005,2065,2065,2065,2065,0
20231214,155100,26976005,2065,2065,2065,2065,0
20231214,155000,26976005,2065,2065,2065,2065,0
20231214,154900,26976005,2065,2065,2065,2065,0
20231214,154800,26976005,2065,2065,2065,2065,0
20231214,154700,26976005,2065,2065,2065,2065,0
20231214,154600,26976005,2065,2065,2065,2065,0
20231214,154500,26976005,2065,2065,2065,2065,0
20231214,154400,26976005,2065,2065,2065,2065,0
20231214,154300,26976005,2065,2065,2065,2065,0
20231214,154200,26976005,2065,2065,2065,2065,0
20231214,154100,26976005,2065,2065,2065,2065,0
20231214,154000,26976005,2065,2065,2065,2065,0
20231214,153900,26976005,2065,2065,2065,2065,0
20231214,153800,26976005,2065,2065,2065,2065,0
20231214,153700,26976005,2065,2065,2065,2065,0
20231214,153600,26976005,2065,2065,2065,2065,0
20231214,153500,26976005,2065,2065,2065,2065,0
20231214,153400,26976005,2065,2065,2065,2065,0
20231214,153300,26976005,2065,2065,2065,2065,7
20231214,153200,26976005,2065,2065,2065,2065,0
20231214,153100,26976005,2065,2065,2065,2065,0
20231214,153000,26976005,2065,2065,2065,2065,7
20231214,152900,26961550,2065,2065,2065,2065,0
20231214,152800,26961550,2065,2065,2065,2065,0
20231214,152700,26961550,2065,2065,2065,2065,0
20231214,152600,26961550,2065,2065,2065,2065,0
20231214,152500,26961550,2065,2065,2065,2065,0
20231214,152400,26961550,2065,2065,2065,2065,0
20231214,152300,26961550,2065,2065,2065,2065,0
20231214,152200,26961550,2065,2065,2065,2065,0
20231214,152100,26961550,2065,2065,2065,2065,0
20231214,152000,26961550,2065,2065,2065,2065,0
20231214,151900,26961550,2065,2065,2065,2065,0
20231214,151800,26961550,2065,2065,2065,2065,0
20231214,151700,26961550,2065,2065,2065,2065,0
20231214,151600,26961550,2065,2065,2065,2065,0
20231214,151500,26961550,2065,2065,2065,2065,0
20231214,151400,26961550,2065,2065,2065,2065,0
20231214,151300,26961550,2065,2065,2065,2065,0
20231214,151200,26961550,2065,2065,2065,2065,0
20231214,151100,26961550,2065,2065,2065,2065,0
20231214,151000,26961550,2065,2065,2065,2065,0
20231214,150900,26961550,2065,2065,2065,2065,0
20231214,150800,26961550,2065,2065,2065,2065,0
20231214,150700,26961550,2065,2065,2065,2065,0
20231214,150600,26961550,2065,2065,2065,2065,0
20231214,150500,26961550,2065,2065,2065,2065,0
20231214,150400,26961550,2065,2065,2065,2065,0
20231214,150300,26961550,2065,2065,2065,2065,0
20231214,150200,26961550,2065,2060,2065,2060,3
20231214,150100,26955365,2060,2060,2060,2060,0
20231214,150000,26955365,2060,2060,2060,2060,10
20231214,145900,26934765,2060,2060,2060,2060,0
20231214,145800,26934765,2060,2060,2060,2060,0
20231214,145700,26934765,2060,2060,2060,2060,0
20231214,145600,26934765,2060,2060,2060,2060,0
20231214,145500,26934765,2060,2060,2060,2060,0
20231214,145400,26934765,2060,2060,2060,2060,0
20231214,145300,26934765,2060,2060,2060,2060,0
20231214,145200,26934765,2060,2060,2060,2060,0
20231214,145100,26934765,2060,2060,2060,2060,0
20231214,145000,26934765,2060,2060,2060,2060,0
20231214,144900,26934765,2060,2060,2060,2060,0
20231214,144800,26934765,2060,2060,2060,2060,0
20231214,144700,26934765,2060,2060,2060,2060,0
20231214,144600,26934765,2060,2060,2060,2060,0
20231214,144500,26934765,2060,2060,2060,2060,0
20231214,144400,26934765,2060,2060,2060,2060,0
20231214,144300,26934765,2060,2060,2060,2060,0
20231214,144200,26934765,2060,2060,2060,2060,0
20231214,144100,26934765,2060,2060,2060,2060,0
20231214,144000,26934765,2060,2060,2060,2060,0
20231214,143900,26934765,2060,2060,2060,2060,0
20231214,143800,26934765,2060,2060,2060,2060,0
20231214,143700,26934765,2060,2060,2060,2060,0
20231214,143600,26934765,2060,2060,2060,2060,0
20231214,143500,26934765,2060,2060,2060,2060,0
20231214,143400,26934765,2060,2060,2060,2060,0
20231214,143300,26934765,2060,2060,2060,2060,1
20231214,143200,26932705,2065,2065,2065,2065,0
20231214,143100,26932705,2065,2065,2065,2065,0
20231214,143000,26932705,2065,2065,2065,2065,0
20231214,142900,26932705,2065,2065,2065,2065,0
20231214,142800,26932705,2065,2065,2065,2065,0
20231214,142700,26932705,2065,2065,2065,2065,0
20231214,142600,26932705,2065,2065,2065,2065,0
20231214,142500,26932705,2065,2065,2065,2065,0
20231214,142400,26932705,2065,2065,2065,2065,0
20231214,142300,26932705,2065,2065,2065,2065,0
20231214,142200,26932705,2065,2065,2065,2065,0
20231214,142100,26932705,2065,2065,2065,2065,0
20231214,142000,26932705,2065,2065,2065,2065,0
20231214,141900,26932705,2065,2065,2065,2065,0
20231214,141800,26932705,2065,2065,2065,2065,0
20231214,141700,26932705,2065,2065,2065,2065,0
20231214,141600,26932705,2065,2065,2065,2065,0
20231214,141500,26932705,2065,2065,2065,2065,0
20231214,141400,26932705,2065,2065,2065,2065,0
20231214,141300,26932705,2065,2065,2065,2065,0
20231214,141200,26932705,2065,2065,2065,2065,0
20231214,141100,26932705,2065,2065,2065,2065,0
20231214,141000,26932705,2065,2065,2065,2065,0
20231214,140900,26932705,2065,2065,2065,2065,0
20231214,140800,26932705,2065,2065,2065,2065,0
20231214,140700,26932705,2065,2065,2065,2065,0
20231214,140600,26932705,2065,2065,2065,2065,0
20231214,140500,26932705,2065,2065,2065,2065,0
20231214,140400,26932705,2065,2065,2065,2065,0
20231214,140300,26932705,2065,2065,2065,2065,0
20231214,140200,26932705,2065,2065,2065,2065,0
20231214,140100,26932705,2065,2065,2065,2065,0
20231214,140000,26932705,2065,2065,2065,2065,0
20231214,135900,26932705,2065,2065,2065,2065,0
20231214,135800,26932705,2065,2065,2065,2065,0
20231214,135700,26932705,2065,2065,2065,2065,0
20231214,135600,26932705,2065,2065,2065,2065,0
20231214,135500,26932705,2065,2065,2065,2065,0
20231214,135400,26932705,2065,2065,2065,2065,0
20231214,135300,26932705,2065,2065,2065,2065,0
20231214,135200,26932705,2065,2065,2065,2065,0
20231214,135100,26932705,2065,2065,2065,2065,2
20231214,135000,26928575,2065,2055,2065,2050,6066
20231214,134900,14479265,2060,2060,2060,2060,0
20231214,134800,14479265,2060,2060,2060,2060,0
20231214,134700,14479265,2060,2060,2060,2060,0
20231214,134600,14479265,2060,2060,2060,2060,0
20231214,134500,14479265,2060,2060,2060,2060,3298
20231214,134400,7685385,2065,2065,2065,2065,0
20231214,134300,7685385,2065,2065,2065,2065,0
20231214,134200,7685385,2065,2065,2065,2065,0
20231214,134100,7685385,2065,2065,2065,2065,0
20231214,134000,7685385,2065,2065,2065,2065,0
20231214,133900,7685385,2065,2065,2065,2065,0
20231214,133800,7685385,2065,2065,2065,2065,0
20231214,133700,7685385,2065,2065,2065,2065,0
20231214,133600,7685385,2065,2065,2065,2065,0
20231214,133500,7685385,2065,2065,2065,2065,0
20231214,133400,7685385,2065,2065,2065,2065,0
20231214,133300,7685385,2065,2065,2065,2065,0
20231214,133200,7685385,2065,2065,2065,2065,0
20231214,133100,7685385,2065,2065,2065,2065,0
20231214,133000,7685385,2065,2065,2065,2065,0
20231214,132900,7685385,2065,2065,2065,2065,0
20231214,132800,7685385,2065,2065,2065,2065,0
20231214,132700,7685385,2065,2065,2065,2065,0
20231214,132600,7685385,2065,2065,2065,2065,1
20231214,132500,7683320,2065,2065,2065,2065,0
20231214,132400,7683320,2065,2065,2065,2065,0
20231214,132300,7683320,2065,2065,2065,2065,0
20231214,132200,7683320,2065,2065,2065,2065,0
20231214,132100,7683320,2065,2065,2065,2065,0
20231214,132000,7683320,2065,2065,2065,2065,0
20231214,131900,7683320,2065,2065,2065,2065,0
20231214,131800,7683320,2065,2065,2065,2065,0
20231214,131700,7683320,2065,2065,2065,2065,0
20231214,131600,7683320,2065,2065,2065,2065,0
20231214,131500,7683320,2065,2065,2065,2065,0
20231214,131400,7683320,2065,2065,2065,2065,0
20231214,131300,7683320,2065,2065,2065,2065,0
20231214,131200,7683320,2065,2065,2065,2065,0
20231214,131100,7683320,2065,2065,2065,2065,0
20231214,131000,7683320,2065,2065,2065,2065,0
20231214,130900,7683320,2065,2065,2065,2065,0
20231214,130800,7683320,2065,2065,2065,2065,0
20231214,130700,7683320,2065,2065,2065,2065,0
20231214,130600,7683320,2065,2065,2065,2065,0
20231214,130500,7683320,2065,2065,2065,2065,0
20231214,130400,7683320,2065,2065,2065,2065,0
20231214,130300,7683320,2065,2060,2065,2060,234
20231214,130200,7201255,2065,2065,2065,2065,0
20231214,130100,7201255,2065,2065,2065,2065,0
20231214,130000,7201255,2065,2065,2065,2065,0
20231214,125900,7201255,2065,2065,2065,2065,0
20231214,125800,7201255,2065,2065,2065,2065,0
20231214,125700,7201255,2065,2065,2065,2065,0
20231214,125600,7201255,2065,2065,2065,2065,0
20231214,125500,7201255,2065,2065,2065,2065,5
20231214,125400,7190930,2060,2060,2060,2060,0
20231214,125300,7190930,2060,2060,2060,2060,0
20231214,125200,7190930,2060,2060,2060,2060,0
20231214,125100,7190930,2060,2060,2060,2060,0
20231214,125000,7190930,2060,2060,2060,2060,0
20231214,124900,7190930,2060,2060,2060,2060,10
20231214,124800,7170330,2065,2065,2065,2065,0
20231214,124700,7170330,2065,2065,2065,2065,0
20231214,124600,7170330,2065,2065,2065,2065,0
20231214,124500,7170330,2065,2065,2065,2065,0
20231214,124400,7170330,2065,2065,2065,2065,5
20231214,124300,7160005,2060,2060,2060,2060,0
20231214,124200,7160005,2060,2060,2060,2060,0
20231214,124100,7160005,2060,2060,2060,2060,0
20231214,124000,7160005,2060,2060,2060,2060,0
20231214,123900,7160005,2060,2060,2060,2060,0
20231214,123800,7160005,2060,2060,2060,2060,0
20231214,123700,7160005,2060,2060,2060,2060,0
20231214,123600,7160005,2060,2060,2060,2060,10
20231214,123500,7139405,2060,2060,2060,2060,0
20231214,123400,7139405,2060,2060,2060,2060,0
20231214,123300,7139405,2060,2060,2060,2060,0
20231214,123200,7139405,2060,2060,2060,2060,0
20231214,123100,7139405,2060,2060,2060,2060,0
20231214,123000,7139405,2060,2060,2060,2060,0
20231214,122900,7139405,2060,2060,2060,2060,10
20231214,122800,7118805,2060,2060,2060,2060,0
20231214,122700,7118805,2060,2060,2060,2060,0
20231214,122600,7118805,2060,2060,2060,2060,0
20231214,122500,7118805,2060,2060,2060,2060,0
20231214,122400,7118805,2060,2060,2060,2060,0
20231214,122300,7118805,2060,2060,2060,2060,0
20231214,122200,7118805,2060,2060,2060,2060,0
20231214,122100,7118805,2060,2060,2060,2060,0
20231214,122000,7118805,2060,2060,2060,2060,0
20231214,121900,7118805,2060,2060,2060,2060,0
20231214,121800,7118805,2060,2060,2060,2060,0
20231214,121700,7118805,2060,2060,2060,2060,0
20231214,121600,7118805,2060,2060,2060,2060,0
20231214,121500,7118805,2060,2060,2060,2060,0
20231214,121400,7118805,2060,2060,2060,2060,0
20231214,121300,7118805,2060,2060,2060,2060,0
20231214,121200,7118805,2060,2060,2060,2060,0
20231214,121100,7118805,2060,2060,2060,2060,0
20231214,121000,7118805,2060,2060,2060,2060,0
20231214,120900,7118805,2060,2060,2060,2060,0
20231214,120800,7118805,2060,2060,2060,2060,0
20231214,120700,7118805,2060,2060,2060,2060,0
20231214,120600,7118805,2060,2060,2060,2060,0
20231214,120500,7118805,2060,2060,2060,2060,0
20231214,120400,7118805,2060,2060,2060,2060,0
20231214,120300,7118805,2060,2060,2060,2060,0
20231214,120200,7118805,2060,2060,2060,2060,0
20231214,120100,7118805,2060,2060,2060,2060,0
20231214,120000,7118805,2060,2060,2060,2060,0
20231214,115900,7118805,2060,2060,2060,2060,0
20231214,115800,7118805,2060,2060,2060,2060,0
20231214,115700,7118805,2060,2060,2060,2060,0
20231214,115600,7118805,2060,2060,2060,2060,0
20231214,115500,7118805,2060,2060,2060,2060,0
20231214,115400,7118805,2060,2060,2060,2060,200
20231214,115300,6706805,2060,2060,2060,2060,0
20231214,115200,6706805,2060,2060,2060,2060,0
20231214,115100,6706805,2060,2060,2060,2060,0
20231214,115000,6706805,2060,2060,2060,2060,0
20231214,114900,6706805,2060,2060,2060,2060,0
20231214,114800,6706805,2060,2060,2060,2060,945
20231214,114700,4760105,2060,2060,2060,2060,0
20231214,114600,4760105,2060,2060,2060,2060,0
20231214,114500,4760105,2060,2060,2060,2060,0
20231214,114400,4760105,2060,2060,2060,2060,0
20231214,114300,4760105,2060,2060,2060,2060,0
20231214,114200,4760105,2060,2060,2060,2060,0
20231214,114100,4760105,2060,2060,2060,2060,0
20231214,114000,4760105,2060,2060,2060,2060,0
20231214,113900,4760105,2060,2060,2060,2060,0
20231214,113800,4760105,2060,2060,2060,2060,0
20231214,113700,4760105,2060,2060,2060,2060,0
20231214,113600,4760105,2060,2060,2060,2060,0
20231214,113500,4760105,2060,2060,2060,2060,0
20231214,113400,4760105,2060,2060,2060,2060,0
20231214,113300,4760105,2060,2060,2060,2060,40
20231214,113200,4677705,2060,2060,2060,2060,0
20231214,113100,4677705,2060,2060,2060,2060,0
20231214,113000,4677705,2060,2060,2060,2060,0
20231214,112900,4677705,2060,2060,2060,2060,0
20231214,112800,4677705,2060,2060,2060,2060,0
20231214,112700,4677705,2060,2060,2060,2060,0
20231214,112600,4677705,2060,2060,2060,2060,0
20231214,112500,4677705,2060,2060,2060,2060,0
20231214,112400,4677705,2060,2060,2060,2060,0
20231214,112300,4677705,2060,2060,2060,2060,0
20231214,112200,4677705,2060,2060,2060,2060,0
20231214,112100,4677705,2060,2060,2060,2060,0
20231214,112000,4677705,2060,2060,2060,2060,0
20231214,111900,4677705,2060,2060,2060,2060,0
20231214,111800,4677705,2060,2060,2060,2060,0
20231214,111700,4677705,2060,2060,2060,2060,0
20231214,111600,4677705,2060,2060,2060,2060,21
20231214,111500,4634445,2055,2055,2055,2055,0
20231214,111400,4634445,2055,2055,2055,2055,0
20231214,111300,4634445,2055,2055,2055,2055,10
20231214,111200,4613895,2055,2055,2055,2055,0
20231214,111100,4613895,2055,2055,2055,2055,0
20231214,111000,4613895,2055,2055,2055,2055,0
20231214,110900,4613895,2055,2055,2055,2055,0
20231214,110800,4613895,2055,2055,2055,2055,0
20231214,110700,4613895,2055,2055,2055,2055,300
20231214,110600,3997395,2055,2055,2055,2055,0
20231214,110500,3997395,2055,2055,2055,2055,0
20231214,110400,3997395,2055,2055,2055,2055,0
20231214,110300,3997395,2055,2055,2055,2055,0
20231214,110200,3997395,2055,2055,2055,2055,520
20231214,110100,2928795,2060,2060,2060,2060,0
20231214,110000,2928795,2060,2060,2060,2060,0
20231214,105900,2928795,2060,2060,2060,2060,0
20231214,105800,2928795,2060,2060,2060,2060,5
20231214,105700,2918495,2055,2055,2055,2055,0
20231214,105600,2918495,2055,2060,2060,2055,2
20231214,105500,2914380,2060,2060,2060,2060,5
20231214,105400,2904080,2055,2055,2055,2055,11
20231214,105300,2881475,2060,2060,2060,2060,0
20231214,105200,2881475,2060,2060,2060,2060,0
20231214,105100,2881475,2060,2060,2060,2060,0
20231214,105000,2881475,2060,2060,2060,2060,0
20231214,104900,2881475,2060,2060,2060,2060,0
20231214,104800,2881475,2060,2060,2060,2060,0
20231214,104700,2881475,2060,2060,2060,2060,0
20231214,104600,2881475,2060,2060,2060,2060,5
20231214,104500,2871175,2055,2055,2055,2055,0
20231214,104400,2871175,2055,2055,2055,2055,0
20231214,104300,2871175,2055,2060,2060,2055,833
20231214,104200,1155200,2065,2065,2065,2065,0
20231214,104100,1155200,2065,2065,2065,2065,0
20231214,104000,1155200,2065,2065,2065,2065,0
20231214,103900,1155200,2065,2065,2065,2065,0
20231214,103800,1155200,2065,2065,2065,2065,0
20231214,103700,1155200,2065,2065,2065,2065,0
20231214,103600,1155200,2065,2065,2065,2065,0
20231214,103500,1155200,2065,2065,2065,2065,0
20231214,103400,1155200,2065,2065,2065,2065,0
20231214,103300,1155200,2065,2065,2065,2065,0
20231214,103200,1155200,2065,2065,2065,2065,0
20231214,103100,1155200,2065,2065,2065,2065,5
20231214,103000,1144875,2060,2060,2060,2060,0
20231214,102900,1144875,2060,2060,2060,2060,315
20231214,102800,495975,2065,2065,2065,2065,0
20231214,102700,495975,2065,2065,2065,2065,0
20231214,102600,495975,2065,2065,2065,2065,0
20231214,102500,495975,2065,2065,2065,2065,0
20231214,102400,495975,2065,2065,2065,2065,0
20231214,102300,495975,2065,2065,2065,2065,0
20231214,102200,495975,2065,2065,2065,2065,0
20231214,102100,495975,2065,2065,2065,2065,0
20231214,102000,495975,2065,2065,2065,2065,0
20231214,101900,495975,2065,2065,2065,2065,0
20231214,101800,495975,2065,2065,2065,2065,0
20231214,101700,495975,2065,2065,2065,2065,30
20231214,101600,434025,2070,2070,2070,2070,0
20231214,101500,434025,2070,2070,2070,2070,0
20231214,101400,434025,2070,2070,2070,2070,0
20231214,101300,434025,2070,2070,2070,2070,0
20231214,101200,434025,2070,2070,2070,2070,0
20231214,101100,434025,2070,2070,2070,2070,0
20231214,101000,434025,2070,2070,2070,2070,0
20231214,100900,434025,2070,2070,2070,2070,0
20231214,100800,434025,2070,2070,2070,2070,0
20231214,100700,434025,2070,2070,2070,2070,0
20231214,100600,434025,2070,2070,2070,2070,0
20231214,100500,434025,2070,2070,2070,2070,0
20231214,100400,434025,2070,2070,2070,2070,0
20231214,100300,434025,2070,2070,2070,2070,0
20231214,100200,434025,2070,2070,2070,2070,0
20231214,100100,434025,2070,2070,2070,2070,0
20231214,100000,434025,2070,2070,2070,2070,0
20231214,095900,434025,2070,2070,2070,2070,0
20231214,095800,434025,2070,2070,2070,2070,0
20231214,095700,434025,2070,2070,2070,2070,0
20231214,095600,434025,2070,2070,2070,2070,0
20231214,095500,434025,2070,2070,2070,2070,0
20231214,095400,434025,2070,2065,2070,2065,15
20231214,095300,403025,2070,2070,2070,2070,0
20231214,095200,403025,2070,2070,2070,2070,0
20231214,095100,403025,2070,2070,2070,2070,0
20231214,095000,403025,2070,2070,2070,2070,0
20231214,094900,403025,2070,2070,2070,2070,0
20231214,094800,403025,2070,2070,2070,2070,0
20231214,094700,403025,2070,2070,2070,2070,0
20231214,094600,403025,2070,2070,2070,2070,0
20231214,094500,403025,2070,2070,2070,2070,0
20231214,094400,403025,2070,2070,2070,2070,0
20231214,094300,403025,2070,2070,2070,2070,0
20231214,094200,403025,2070,2070,2070,2070,0
20231214,094100,403025,2070,2070,2070,2070,5
20231214,094000,392675,2065,2065,2065,2065,0
20231214,093900,392675,2065,2065,2065,2065,0
20231214,093800,392675,2065,2065,2065,2065,10
20231214,093700,372025,2070,2070,2070,2070,0
20231214,093600,372025,2070,2070,2070,2070,0
20231214,093500,372025,2070,2070,2070,2070,5
20231214,093400,361675,2065,2065,2065,2065,0
20231214,093300,361675,2065,2065,2065,2065,0
20231214,093200,361675,2065,2065,2065,2065,0
20231214,093100,361675,2065,2065,2065,2065,120
20231214,093000,113875,2070,2070,2070,2070,0
20231214,092900,113875,2070,2070,2070,2070,0
20231214,092800,113875,2070,2070,2070,2070,0
20231214,092700,113875,2070,2070,2070,2070,0
20231214,092600,113875,2070,2070,2070,2070,0
20231214,092500,113875,2070,2070,2070,2070,0
20231214,092400,113875,2070,2070,2070,2070,0
20231214,092300,113875,2070,2070,2070,2070,50
20231214,092200,10375,2075,2075,2075,2075,0
20231214,092100,10375,2075,2075,2075,2075,0
20231214,092000,10375,2075,2075,2075,2075,0
20231214,091900,10375,2075,2075,2075,2075,0
20231214,091800,10375,2075,2075,2075,2075,0
20231214,091700,10375,2075,2075,2075,2075,0
20231214,091600,10375,2075,2075,2075,2075,0
20231214,091500,10375,2075,2075,2075,2075,0
20231214,091400,10375,2075,2075,2075,2075,0
20231214,091300,10375,2075,2075,2075,2075,0
20231214,091200,10375,2075,2075,2075,2075,0
20231214,091100,10375,2075,2075,2075,2075,0
20231214,091000,10375,2075,2075,2075,2075,0
20231214,090900,10375,2075,2075,2075,2075,0
20231214,090800,10375,2075,2075,2075,2075,0
20231214,090700,10375,2075,2075,2075,2075,0
20231214,090600,10375,2075,2075,2075,2075,5
20231214,090500,0,2070,2070,2070,2070,0
20231214,090400,0,2070,2070,2070,2070,0
20231214,090300,0,2070,2070,2070,2070,0
20231214,090200,0,2070,2070,2070,2070,0
20231214,090100,0,2070,2070,2070,2070,0
20231214,090000,0,2070,2070,2070,2070,0