KissMeData/457390/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,213000,21151965,2085,2085,2085,2085,22
20231220,212900,21151965,2085,2085,2085,2085,0
20231220,212800,21151965,2085,2085,2085,2085,0
20231220,212700,21151965,2085,2085,2085,2085,0
20231220,212600,21151965,2085,2085,2085,2085,0
20231220,212500,21151965,2085,2085,2085,2085,0
20231220,212400,21151965,2085,2085,2085,2085,0
20231220,212300,21151965,2085,2085,2085,2085,0
20231220,212200,21151965,2085,2085,2085,2085,0
20231220,212100,21151965,2085,2085,2085,2085,0
20231220,212000,21151965,2085,2085,2085,2085,0
20231220,211900,21151965,2085,2085,2085,2085,0
20231220,211800,21151965,2085,2085,2085,2085,0
20231220,211700,21151965,2085,2085,2085,2085,0
20231220,211600,21151965,2085,2085,2085,2085,0
20231220,211500,21151965,2085,2085,2085,2085,0
20231220,211400,21151965,2085,2085,2085,2085,0
20231220,211300,21151965,2085,2085,2085,2085,0
20231220,211200,21151965,2085,2085,2085,2085,0
20231220,211100,21151965,2085,2085,2085,2085,0
20231220,211000,21151965,2085,2085,2085,2085,0
20231220,210900,21151965,2085,2085,2085,2085,0
20231220,210800,21151965,2085,2085,2085,2085,0
20231220,210700,21151965,2085,2085,2085,2085,0
20231220,210600,21151965,2085,2085,2085,2085,0
20231220,210500,21151965,2085,2085,2085,2085,0
20231220,210400,21151965,2085,2085,2085,2085,0
20231220,210300,21151965,2085,2085,2085,2085,0
20231220,210200,21151965,2085,2085,2085,2085,0
20231220,210100,21151965,2085,2085,2085,2085,0
20231220,210000,21151965,2085,2085,2085,2085,22
20231220,205900,21151965,2085,2085,2085,2085,0
20231220,205800,21151965,2085,2085,2085,2085,0
20231220,205700,21151965,2085,2085,2085,2085,0
20231220,205600,21151965,2085,2085,2085,2085,0
20231220,205500,21151965,2085,2085,2085,2085,0
20231220,205400,21151965,2085,2085,2085,2085,0
20231220,205300,21151965,2085,2085,2085,2085,0
20231220,205200,21151965,2085,2085,2085,2085,0
20231220,205100,21151965,2085,2085,2085,2085,0
20231220,205000,21151965,2085,2085,2085,2085,0
20231220,204900,21151965,2085,2085,2085,2085,0
20231220,204800,21151965,2085,2085,2085,2085,0
20231220,204700,21151965,2085,2085,2085,2085,0
20231220,204600,21151965,2085,2085,2085,2085,0
20231220,204500,21151965,2085,2085,2085,2085,0
20231220,204400,21151965,2085,2085,2085,2085,0
20231220,204300,21151965,2085,2085,2085,2085,0
20231220,204200,21151965,2085,2085,2085,2085,0
20231220,204100,21151965,2085,2085,2085,2085,0
20231220,204000,21151965,2085,2085,2085,2085,0
20231220,203900,21151965,2085,2085,2085,2085,0
20231220,203800,21151965,2085,2085,2085,2085,0
20231220,203700,21151965,2085,2085,2085,2085,0
20231220,203600,21151965,2085,2085,2085,2085,0
20231220,203500,21151965,2085,2085,2085,2085,0
20231220,203400,21151965,2085,2085,2085,2085,0
20231220,203300,21151965,2085,2085,2085,2085,0
20231220,203200,21151965,2085,2085,2085,2085,0
20231220,203100,21151965,2085,2085,2085,2085,0
20231220,203000,21151965,2085,2085,2085,2085,22
20231220,202900,21151965,2085,2085,2085,2085,0
20231220,202800,21151965,2085,2085,2085,2085,0
20231220,202700,21151965,2085,2085,2085,2085,0
20231220,202600,21151965,2085,2085,2085,2085,0
20231220,202500,21151965,2085,2085,2085,2085,0
20231220,202400,21151965,2085,2085,2085,2085,0
20231220,202300,21151965,2085,2085,2085,2085,0
20231220,202200,21151965,2085,2085,2085,2085,0
20231220,202100,21151965,2085,2085,2085,2085,0
20231220,202000,21151965,2085,2085,2085,2085,0
20231220,201900,21151965,2085,2085,2085,2085,0
20231220,201800,21151965,2085,2085,2085,2085,0
20231220,201700,21151965,2085,2085,2085,2085,0
20231220,201600,21151965,2085,2085,2085,2085,0
20231220,201500,21151965,2085,2085,2085,2085,0
20231220,201400,21151965,2085,2085,2085,2085,0
20231220,201300,21151965,2085,2085,2085,2085,0
20231220,201200,21151965,2085,2085,2085,2085,0
20231220,201100,21151965,2085,2085,2085,2085,0
20231220,201000,21151965,2085,2085,2085,2085,0
20231220,200900,21151965,2085,2085,2085,2085,0
20231220,200800,21151965,2085,2085,2085,2085,0
20231220,200700,21151965,2085,2085,2085,2085,0
20231220,200600,21151965,2085,2085,2085,2085,0
20231220,200500,21151965,2085,2085,2085,2085,0
20231220,200400,21151965,2085,2085,2085,2085,0
20231220,200300,21151965,2085,2085,2085,2085,0
20231220,200200,21151965,2085,2085,2085,2085,0
20231220,200100,21151965,2085,2085,2085,2085,0
20231220,200000,21151965,2085,2085,2085,2085,22
20231220,195900,21151965,2085,2085,2085,2085,0
20231220,195800,21151965,2085,2085,2085,2085,0
20231220,195700,21151965,2085,2085,2085,2085,0
20231220,195600,21151965,2085,2085,2085,2085,0
20231220,195500,21151965,2085,2085,2085,2085,0
20231220,195400,21151965,2085,2085,2085,2085,0
20231220,195300,21151965,2085,2085,2085,2085,0
20231220,195200,21151965,2085,2085,2085,2085,0
20231220,195100,21151965,2085,2085,2085,2085,0
20231220,195000,21151965,2085,2085,2085,2085,0
20231220,194900,21151965,2085,2085,2085,2085,0
20231220,194800,21151965,2085,2085,2085,2085,0
20231220,194700,21151965,2085,2085,2085,2085,0
20231220,194600,21151965,2085,2085,2085,2085,0
20231220,194500,21151965,2085,2085,2085,2085,0
20231220,194400,21151965,2085,2085,2085,2085,0
20231220,194300,21151965,2085,2085,2085,2085,0
20231220,194200,21151965,2085,2085,2085,2085,0
20231220,194100,21151965,2085,2085,2085,2085,0
20231220,194000,21151965,2085,2085,2085,2085,0
20231220,193900,21151965,2085,2085,2085,2085,0
20231220,193800,21151965,2085,2085,2085,2085,0
20231220,193700,21151965,2085,2085,2085,2085,0
20231220,193600,21151965,2085,2085,2085,2085,0
20231220,193500,21151965,2085,2085,2085,2085,0
20231220,193400,21151965,2085,2085,2085,2085,0
20231220,193300,21151965,2085,2085,2085,2085,0
20231220,193200,21151965,2085,2085,2085,2085,0
20231220,193100,21151965,2085,2085,2085,2085,0
20231220,193000,21151965,2085,2085,2085,2085,22
20231220,192900,21151965,2085,2085,2085,2085,0
20231220,192800,21151965,2085,2085,2085,2085,0
20231220,192700,21151965,2085,2085,2085,2085,0
20231220,192600,21151965,2085,2085,2085,2085,0
20231220,192500,21151965,2085,2085,2085,2085,0
20231220,192400,21151965,2085,2085,2085,2085,0
20231220,192300,21151965,2085,2085,2085,2085,0
20231220,192200,21151965,2085,2085,2085,2085,0
20231220,192100,21151965,2085,2085,2085,2085,0
20231220,192000,21151965,2085,2085,2085,2085,0
20231220,191900,21151965,2085,2085,2085,2085,0
20231220,191800,21151965,2085,2085,2085,2085,0
20231220,191700,21151965,2085,2085,2085,2085,0
20231220,191600,21151965,2085,2085,2085,2085,0
20231220,191500,21151965,2085,2085,2085,2085,0
20231220,191400,21151965,2085,2085,2085,2085,0
20231220,191300,21151965,2085,2085,2085,2085,0
20231220,191200,21151965,2085,2085,2085,2085,0
20231220,191100,21151965,2085,2085,2085,2085,0
20231220,191000,21151965,2085,2085,2085,2085,0
20231220,190900,21151965,2085,2085,2085,2085,0
20231220,190800,21151965,2085,2085,2085,2085,0
20231220,190700,21151965,2085,2085,2085,2085,0
20231220,190600,21151965,2085,2085,2085,2085,0
20231220,190500,21151965,2085,2085,2085,2085,0
20231220,190400,21151965,2085,2085,2085,2085,0
20231220,190300,21151965,2085,2085,2085,2085,0
20231220,190200,21151965,2085,2085,2085,2085,0
20231220,190100,21151965,2085,2085,2085,2085,0
20231220,190000,21151965,2085,2085,2085,2085,22
20231220,185900,21151965,2085,2085,2085,2085,0
20231220,185800,21151965,2085,2085,2085,2085,0
20231220,185700,21151965,2085,2085,2085,2085,0
20231220,185600,21151965,2085,2085,2085,2085,0
20231220,185500,21151965,2085,2085,2085,2085,0
20231220,185400,21151965,2085,2085,2085,2085,0
20231220,185300,21151965,2085,2085,2085,2085,0
20231220,185200,21151965,2085,2085,2085,2085,0
20231220,185100,21151965,2085,2085,2085,2085,0
20231220,185000,21151965,2085,2085,2085,2085,0
20231220,184900,21151965,2085,2085,2085,2085,0
20231220,184800,21151965,2085,2085,2085,2085,0
20231220,184700,21151965,2085,2085,2085,2085,0
20231220,184600,21151965,2085,2085,2085,2085,0
20231220,184500,21151965,2085,2085,2085,2085,0
20231220,184400,21151965,2085,2085,2085,2085,0
20231220,184300,21151965,2085,2085,2085,2085,0
20231220,184200,21151965,2085,2085,2085,2085,0
20231220,184100,21151965,2085,2085,2085,2085,0
20231220,184000,21151965,2085,2085,2085,2085,0
20231220,183900,21151965,2085,2085,2085,2085,0
20231220,183800,21151965,2085,2085,2085,2085,0
20231220,183700,21151965,2085,2085,2085,2085,0
20231220,183600,21151965,2085,2085,2085,2085,0
20231220,183500,21151965,2085,2085,2085,2085,0
20231220,183400,21151965,2085,2085,2085,2085,0
20231220,183300,21151965,2085,2085,2085,2085,0
20231220,183200,21151965,2085,2085,2085,2085,0
20231220,183100,21151965,2085,2085,2085,2085,0
20231220,183000,21151965,2085,2085,2085,2085,22
20231220,182900,21151965,2085,2085,2085,2085,0
20231220,182800,21151965,2085,2085,2085,2085,0
20231220,182700,21151965,2085,2085,2085,2085,0
20231220,182600,21151965,2085,2085,2085,2085,0
20231220,182500,21151965,2085,2085,2085,2085,0
20231220,182400,21151965,2085,2085,2085,2085,0
20231220,182300,21151965,2085,2085,2085,2085,0
20231220,182200,21151965,2085,2085,2085,2085,0
20231220,182100,21151965,2085,2085,2085,2085,0
20231220,182000,21151965,2085,2085,2085,2085,0
20231220,181900,21151965,2085,2085,2085,2085,0
20231220,181800,21151965,2085,2085,2085,2085,0
20231220,181700,21151965,2085,2085,2085,2085,0
20231220,181600,21151965,2085,2085,2085,2085,0
20231220,181500,21151965,2085,2085,2085,2085,0
20231220,181400,21151965,2085,2085,2085,2085,0
20231220,181300,21151965,2085,2085,2085,2085,0
20231220,181200,21151965,2085,2085,2085,2085,0
20231220,181100,21151965,2085,2085,2085,2085,0
20231220,181000,21151965,2085,2085,2085,2085,0
20231220,180900,21151965,2085,2085,2085,2085,0
20231220,180800,21151965,2085,2085,2085,2085,0
20231220,180700,21151965,2085,2085,2085,2085,0
20231220,180600,21151965,2085,2085,2085,2085,0
20231220,180500,21151965,2085,2085,2085,2085,0
20231220,180400,21151965,2085,2085,2085,2085,0
20231220,180300,21151965,2085,2085,2085,2085,0
20231220,180200,21151965,2085,2085,2085,2085,0
20231220,180100,21151965,2085,2085,2085,2085,0
20231220,180000,21151965,2085,2085,2085,2085,22
20231220,175900,21151965,2085,2085,2085,2085,0
20231220,175800,21151965,2085,2085,2085,2085,0
20231220,175700,21151965,2085,2085,2085,2085,0
20231220,175600,21151965,2085,2085,2085,2085,0
20231220,175500,21151965,2085,2085,2085,2085,0
20231220,175400,21151965,2085,2085,2085,2085,0
20231220,175300,21151965,2085,2085,2085,2085,0
20231220,175200,21151965,2085,2085,2085,2085,0
20231220,175100,21151965,2085,2085,2085,2085,0
20231220,175000,21151965,2085,2085,2085,2085,0
20231220,174900,21151965,2085,2085,2085,2085,0
20231220,174800,21151965,2085,2085,2085,2085,0
20231220,174700,21151965,2085,2085,2085,2085,0
20231220,174600,21151965,2085,2085,2085,2085,0
20231220,174500,21151965,2085,2085,2085,2085,0
20231220,174400,21151965,2085,2085,2085,2085,0
20231220,174300,21151965,2085,2085,2085,2085,0
20231220,174200,21151965,2085,2085,2085,2085,0
20231220,174100,21151965,2085,2085,2085,2085,0
20231220,174000,21151965,2085,2085,2085,2085,0
20231220,173900,21151965,2085,2085,2085,2085,0
20231220,173800,21151965,2085,2085,2085,2085,0
20231220,173700,21151965,2085,2085,2085,2085,0
20231220,173600,21151965,2085,2085,2085,2085,0
20231220,173500,21151965,2085,2085,2085,2085,0
20231220,173400,21151965,2085,2085,2085,2085,0
20231220,173300,21151965,2085,2085,2085,2085,0
20231220,173200,21151965,2085,2085,2085,2085,0
20231220,173100,21151965,2085,2085,2085,2085,0
20231220,173000,21151965,2085,2085,2085,2085,22
20231220,172900,21151965,2085,2085,2085,2085,0
20231220,172800,21151965,2085,2085,2085,2085,0
20231220,172700,21151965,2085,2085,2085,2085,0
20231220,172600,21151965,2085,2085,2085,2085,0
20231220,172500,21151965,2085,2085,2085,2085,0
20231220,172400,21151965,2085,2085,2085,2085,0
20231220,172300,21151965,2085,2085,2085,2085,0
20231220,172200,21151965,2085,2085,2085,2085,0
20231220,172100,21151965,2085,2085,2085,2085,0
20231220,172000,21151965,2085,2085,2085,2085,0
20231220,171900,21151965,2085,2085,2085,2085,0
20231220,171800,21151965,2085,2085,2085,2085,0
20231220,171700,21151965,2085,2085,2085,2085,0
20231220,171600,21151965,2085,2085,2085,2085,0
20231220,171500,21151965,2085,2085,2085,2085,0
20231220,171400,21151965,2085,2085,2085,2085,0
20231220,171300,21151965,2085,2085,2085,2085,0
20231220,171200,21151965,2085,2085,2085,2085,0
20231220,171100,21151965,2085,2085,2085,2085,0
20231220,171000,21151965,2085,2085,2085,2085,0
20231220,170900,21151965,2085,2085,2085,2085,0
20231220,170800,21151965,2085,2085,2085,2085,0
20231220,170700,21151965,2085,2085,2085,2085,0
20231220,170600,21151965,2085,2085,2085,2085,0
20231220,170500,21151965,2085,2085,2085,2085,0
20231220,170400,21151965,2085,2085,2085,2085,0
20231220,170300,21151965,2085,2085,2085,2085,0
20231220,170200,21151965,2085,2085,2085,2085,0
20231220,170100,21151965,2085,2085,2085,2085,0
20231220,170000,21151965,2085,2085,2085,2085,22
20231220,165900,21151965,2085,2085,2085,2085,0
20231220,165800,21151965,2085,2085,2085,2085,0
20231220,165700,21151965,2085,2085,2085,2085,0
20231220,165600,21151965,2085,2085,2085,2085,0
20231220,165500,21151965,2085,2085,2085,2085,0
20231220,165400,21151965,2085,2085,2085,2085,0
20231220,165300,21151965,2085,2085,2085,2085,0
20231220,165200,21151965,2085,2085,2085,2085,0
20231220,165100,21151965,2085,2085,2085,2085,0
20231220,165000,21151965,2085,2085,2085,2085,0
20231220,164900,21151965,2085,2085,2085,2085,0
20231220,164800,21151965,2085,2085,2085,2085,0
20231220,164700,21151965,2085,2085,2085,2085,0
20231220,164600,21151965,2085,2085,2085,2085,0
20231220,164500,21151965,2085,2085,2085,2085,0
20231220,164400,21151965,2085,2085,2085,2085,0
20231220,164300,21151965,2085,2085,2085,2085,0
20231220,164200,21151965,2085,2085,2085,2085,0
20231220,164100,21151965,2085,2085,2085,2085,0
20231220,164000,21151965,2085,2085,2085,2085,0
20231220,163900,21151965,2085,2085,2085,2085,0
20231220,163800,21151965,2085,2085,2085,2085,0
20231220,163700,21151965,2085,2085,2085,2085,0
20231220,163600,21151965,2085,2085,2085,2085,0
20231220,163500,21151965,2085,2085,2085,2085,0
20231220,163400,21151965,2085,2085,2085,2085,0
20231220,163300,21151965,2085,2085,2085,2085,0
20231220,163200,21151965,2085,2085,2085,2085,0
20231220,163100,21151965,2085,2085,2085,2085,0
20231220,163000,21151965,2085,2085,2085,2085,22
20231220,162900,21151965,2085,2085,2085,2085,0
20231220,162800,21151965,2085,2085,2085,2085,0
20231220,162700,21151965,2085,2085,2085,2085,0
20231220,162600,21151965,2085,2085,2085,2085,0
20231220,162500,21151965,2085,2085,2085,2085,0
20231220,162400,21151965,2085,2085,2085,2085,0
20231220,162300,21151965,2085,2085,2085,2085,0
20231220,162200,21151965,2085,2085,2085,2085,0
20231220,162100,21151965,2085,2085,2085,2085,0
20231220,162000,21151965,2085,2085,2085,2085,0
20231220,161900,21151965,2085,2085,2085,2085,0
20231220,161800,21151965,2085,2085,2085,2085,0
20231220,161700,21151965,2085,2085,2085,2085,0
20231220,161600,21151965,2085,2085,2085,2085,0
20231220,161500,21151965,2085,2085,2085,2085,0
20231220,161400,21151965,2085,2085,2085,2085,0
20231220,161300,21151965,2085,2085,2085,2085,0
20231220,161200,21151965,2085,2085,2085,2085,0
20231220,161100,21151965,2085,2085,2085,2085,0
20231220,161000,21151965,2085,2085,2085,2085,0
20231220,160900,21151965,2085,2085,2085,2085,0
20231220,160800,21151965,2085,2085,2085,2085,0
20231220,160700,21151965,2085,2085,2085,2085,0
20231220,160600,21151965,2085,2085,2085,2085,0
20231220,160500,21151965,2085,2085,2085,2085,0
20231220,160400,21151965,2085,2085,2085,2085,0
20231220,160300,21151965,2085,2085,2085,2085,0
20231220,160200,21151965,2085,2085,2085,2085,0
20231220,160100,21151965,2085,2085,2085,2085,0
20231220,160000,21151965,2085,2085,2085,2085,22
20231220,155900,21151965,2085,2085,2085,2085,0
20231220,155800,21151965,2085,2085,2085,2085,0
20231220,155700,21151965,2085,2085,2085,2085,0
20231220,155600,21151965,2085,2085,2085,2085,0
20231220,155500,21151965,2085,2085,2085,2085,0
20231220,155400,21151965,2085,2085,2085,2085,0
20231220,155300,21151965,2085,2085,2085,2085,0
20231220,155200,21151965,2085,2085,2085,2085,0
20231220,155100,21151965,2085,2085,2085,2085,0
20231220,155000,21151965,2085,2085,2085,2085,0
20231220,154900,21151965,2085,2085,2085,2085,0
20231220,154800,21151965,2085,2085,2085,2085,0
20231220,154700,21151965,2085,2085,2085,2085,0
20231220,154600,21151965,2085,2085,2085,2085,0
20231220,154500,21151965,2085,2085,2085,2085,0
20231220,154400,21151965,2085,2085,2085,2085,0
20231220,154300,21151965,2085,2085,2085,2085,0
20231220,154200,21151965,2085,2085,2085,2085,0
20231220,154100,21151965,2085,2085,2085,2085,0
20231220,154000,21151965,2085,2085,2085,2085,0
20231220,153900,21151965,2085,2085,2085,2085,0
20231220,153800,21151965,2085,2085,2085,2085,0
20231220,153700,21151965,2085,2085,2085,2085,0
20231220,153600,21151965,2085,2085,2085,2085,0
20231220,153500,21151965,2085,2085,2085,2085,0
20231220,153400,21151965,2085,2085,2085,2085,0
20231220,153300,21151965,2085,2085,2085,2085,0
20231220,153200,21151965,2085,2085,2085,2085,0
20231220,153100,21151965,2085,2085,2085,2085,0
20231220,153000,21151965,2085,2085,2085,2085,44
20231220,152900,21106095,2085,2085,2085,2085,0
20231220,152800,21106095,2085,2085,2085,2085,0
20231220,152700,21106095,2085,2085,2085,2085,0
20231220,152600,21106095,2085,2085,2085,2085,0
20231220,152500,21106095,2085,2085,2085,2085,0
20231220,152400,21106095,2085,2085,2085,2085,0
20231220,152300,21106095,2085,2085,2085,2085,0
20231220,152200,21106095,2085,2085,2085,2085,0
20231220,152100,21106095,2085,2085,2085,2085,0
20231220,152000,21106095,2085,2085,2085,2085,0
20231220,151900,21106095,2085,2085,2085,2085,0
20231220,151800,21106095,2085,2085,2085,2085,0
20231220,151700,21106095,2085,2085,2085,2085,0
20231220,151600,21106095,2085,2085,2085,2085,0
20231220,151500,21106095,2085,2085,2085,2085,0
20231220,151400,21106095,2085,2085,2085,2085,0
20231220,151300,21106095,2085,2085,2085,2085,0
20231220,151200,21106095,2085,2085,2085,2085,0
20231220,151100,21106095,2085,2085,2085,2085,0
20231220,151000,21106095,2085,2085,2085,2085,0
20231220,150900,21106095,2085,2085,2085,2085,0
20231220,150800,21106095,2085,2085,2085,2085,0
20231220,150700,21106095,2085,2085,2085,2085,0
20231220,150600,21106095,2085,2085,2085,2085,0
20231220,150500,21106095,2085,2085,2085,2085,0
20231220,150400,21106095,2085,2085,2085,2085,0
20231220,150300,21106095,2085,2085,2085,2085,0
20231220,150200,21106095,2085,2085,2085,2085,0
20231220,150100,21106095,2085,2085,2085,2085,0
20231220,150000,21106095,2085,2085,2085,2085,46
20231220,145900,21010185,2085,2085,2085,2085,0
20231220,145800,21010185,2085,2085,2085,2085,0
20231220,145700,21010185,2085,2085,2085,2085,0
20231220,145600,21010185,2085,2085,2085,2085,0
20231220,145500,21010185,2085,2085,2085,2085,0
20231220,145400,21010185,2085,2085,2085,2085,0
20231220,145300,21010185,2085,2085,2085,2085,0
20231220,145200,21010185,2085,2085,2085,2085,0
20231220,145100,21010185,2085,2085,2085,2085,0
20231220,145000,21010185,2085,2085,2085,2085,0
20231220,144900,21010185,2085,2085,2085,2085,0
20231220,144800,21010185,2085,2085,2085,2085,0
20231220,144700,21010185,2085,2085,2085,2085,0
20231220,144600,21010185,2085,2085,2085,2085,0
20231220,144500,21010185,2085,2085,2085,2085,0
20231220,144400,21010185,2085,2085,2085,2085,0
20231220,144300,21010185,2085,2085,2085,2085,0
20231220,144200,21010185,2085,2085,2085,2085,0
20231220,144100,21010185,2085,2085,2085,2085,0
20231220,144000,21010185,2085,2085,2085,2085,0
20231220,143900,21010185,2085,2085,2085,2085,0
20231220,143800,21010185,2085,2085,2085,2085,0
20231220,143700,21010185,2085,2085,2085,2085,0
20231220,143600,21010185,2085,2085,2085,2085,0
20231220,143500,21010185,2085,2085,2085,2085,0
20231220,143400,21010185,2085,2085,2085,2085,200
20231220,143300,20593185,2085,2085,2085,2085,0
20231220,143200,20593185,2085,2085,2085,2085,0
20231220,143100,20593185,2085,2085,2085,2085,0
20231220,143000,20593185,2085,2085,2085,2085,0
20231220,142900,20593185,2085,2085,2085,2085,0
20231220,142800,20593185,2085,2085,2085,2085,0
20231220,142700,20593185,2085,2085,2085,2085,0
20231220,142600,20593185,2085,2085,2085,2085,0
20231220,142500,20593185,2085,2085,2085,2085,0
20231220,142400,20593185,2085,2085,2085,2085,0
20231220,142300,20593185,2085,2085,2085,2085,0
20231220,142200,20593185,2085,2085,2085,2085,0
20231220,142100,20593185,2085,2085,2085,2085,0
20231220,142000,20593185,2085,2085,2085,2085,0
20231220,141900,20593185,2085,2085,2085,2085,0
20231220,141800,20593185,2085,2085,2085,2085,0
20231220,141700,20593185,2085,2085,2085,2085,0
20231220,141600,20593185,2085,2085,2085,2085,0
20231220,141500,20593185,2085,2085,2085,2085,0
20231220,141400,20593185,2085,2085,2085,2085,0
20231220,141300,20593185,2085,2085,2085,2085,0
20231220,141200,20593185,2085,2085,2085,2085,0
20231220,141100,20593185,2085,2085,2085,2085,0
20231220,141000,20593185,2085,2085,2085,2085,0
20231220,140900,20593185,2085,2085,2085,2085,0
20231220,140800,20593185,2085,2085,2085,2085,0
20231220,140700,20593185,2085,2085,2085,2085,0
20231220,140600,20593185,2085,2085,2085,2085,0
20231220,140500,20593185,2085,2085,2085,2085,0
20231220,140400,20593185,2085,2085,2085,2085,0
20231220,140300,20593185,2085,2085,2085,2085,0
20231220,140200,20593185,2085,2085,2085,2085,0
20231220,140100,20593185,2085,2085,2085,2085,0
20231220,140000,20593185,2085,2085,2085,2085,0
20231220,135900,20593185,2085,2085,2085,2085,0
20231220,135800,20593185,2085,2085,2085,2085,0
20231220,135700,20593185,2085,2085,2085,2085,1015
20231220,135600,18476910,2085,2085,2085,2085,0
20231220,135500,18476910,2085,2085,2085,2085,0
20231220,135400,18476910,2085,2085,2085,2085,0
20231220,135300,18476910,2085,2085,2085,2085,0
20231220,135200,18476910,2085,2085,2085,2085,0
20231220,135100,18476910,2085,2085,2085,2085,0
20231220,135000,18476910,2085,2085,2085,2085,0
20231220,134900,18476910,2085,2085,2085,2085,0
20231220,134800,18476910,2085,2085,2085,2085,0
20231220,134700,18476910,2085,2085,2085,2085,0
20231220,134600,18476910,2085,2085,2085,2085,0
20231220,134500,18476910,2085,2085,2085,2085,0
20231220,134400,18476910,2085,2085,2085,2085,0
20231220,134300,18476910,2085,2085,2085,2085,0
20231220,134200,18476910,2085,2085,2085,2085,0
20231220,134100,18476910,2085,2085,2085,2085,0
20231220,134000,18476910,2085,2085,2085,2085,0
20231220,133900,18476910,2085,2085,2085,2085,0
20231220,133800,18476910,2085,2085,2085,2085,0
20231220,133700,18476910,2085,2085,2085,2085,0
20231220,133600,18476910,2085,2085,2085,2085,0
20231220,133500,18476910,2085,2085,2085,2085,2
20231220,133400,18472740,2085,2085,2085,2085,0
20231220,133300,18472740,2085,2085,2085,2085,0
20231220,133200,18472740,2085,2085,2085,2085,0
20231220,133100,18472740,2085,2085,2085,2085,0
20231220,133000,18472740,2085,2085,2085,2085,0
20231220,132900,18472740,2085,2085,2085,2085,5
20231220,132800,18462315,2080,2080,2080,2080,5
20231220,132700,18451915,2085,2085,2085,2085,0
20231220,132600,18451915,2085,2085,2085,2085,0
20231220,132500,18451915,2085,2085,2085,2085,0
20231220,132400,18451915,2085,2085,2085,2085,40
20231220,132300,18368515,2085,2085,2085,2085,5
20231220,132200,18358090,2080,2080,2080,2080,0
20231220,132100,18358090,2080,2080,2080,2080,0
20231220,132000,18358090,2080,2080,2080,2080,0
20231220,131900,18358090,2080,2080,2080,2080,0
20231220,131800,18358090,2080,2080,2080,2080,0
20231220,131700,18358090,2080,2080,2080,2080,0
20231220,131600,18358090,2080,2080,2085,2080,21
20231220,131500,18314405,2085,2085,2085,2085,0
20231220,131400,18314405,2085,2085,2085,2085,0
20231220,131300,18314405,2085,2085,2085,2085,0
20231220,131200,18314405,2085,2085,2085,2085,0
20231220,131100,18314405,2085,2085,2085,2085,0
20231220,131000,18314405,2085,2085,2085,2085,0
20231220,130900,18314405,2085,2085,2085,2085,0
20231220,130800,18314405,2085,2085,2085,2085,0
20231220,130700,18314405,2085,2085,2085,2085,0
20231220,130600,18314405,2085,2085,2085,2085,0
20231220,130500,18314405,2085,2085,2085,2085,0
20231220,130400,18314405,2085,2085,2085,2085,0
20231220,130300,18314405,2085,2085,2085,2085,0
20231220,130200,18314405,2085,2085,2085,2085,0
20231220,130100,18314405,2085,2085,2085,2085,0
20231220,130000,18314405,2085,2085,2085,2085,0
20231220,125900,18314405,2085,2085,2085,2085,1
20231220,125800,18312320,2080,2080,2080,2080,0
20231220,125700,18312320,2080,2080,2080,2080,0
20231220,125600,18312320,2080,2080,2080,2080,0
20231220,125500,18312320,2080,2080,2080,2080,0
20231220,125400,18312320,2080,2080,2080,2080,0
20231220,125300,18312320,2080,2080,2080,2080,0
20231220,125200,18312320,2080,2080,2080,2080,0
20231220,125100,18312320,2080,2080,2080,2080,0
20231220,125000,18312320,2080,2080,2080,2080,0
20231220,124900,18312320,2080,2080,2080,2080,120
20231220,124800,18062720,2080,2080,2080,2080,0
20231220,124700,18062720,2080,2080,2080,2080,0
20231220,124600,18062720,2080,2080,2080,2080,0
20231220,124500,18062720,2080,2080,2080,2080,0
20231220,124400,18062720,2080,2080,2080,2080,0
20231220,124300,18062720,2080,2080,2080,2080,0
20231220,124200,18062720,2080,2080,2080,2080,0
20231220,124100,18062720,2080,2080,2080,2080,0
20231220,124000,18062720,2080,2080,2080,2080,0
20231220,123900,18062720,2080,2080,2080,2080,0
20231220,123800,18062720,2080,2080,2080,2080,0
20231220,123700,18062720,2080,2080,2080,2080,0
20231220,123600,18062720,2080,2080,2080,2080,1
20231220,123500,18060640,2080,2080,2080,2080,0
20231220,123400,18060640,2080,2080,2080,2080,0
20231220,123300,18060640,2080,2080,2080,2080,0
20231220,123200,18060640,2080,2080,2080,2080,0
20231220,123100,18060640,2080,2080,2080,2080,0
20231220,123000,18060640,2080,2080,2080,2080,0
20231220,122900,18060640,2080,2080,2080,2080,0
20231220,122800,18060640,2080,2080,2080,2080,0
20231220,122700,18060640,2080,2080,2080,2080,0
20231220,122600,18060640,2080,2080,2080,2080,0
20231220,122500,18060640,2080,2080,2080,2080,0
20231220,122400,18060640,2080,2080,2080,2080,0
20231220,122300,18060640,2080,2080,2080,2080,0
20231220,122200,18060640,2080,2080,2080,2080,0
20231220,122100,18060640,2080,2080,2080,2080,0
20231220,122000,18060640,2080,2080,2080,2080,0
20231220,121900,18060640,2080,2080,2080,2080,0
20231220,121800,18060640,2080,2080,2080,2080,0
20231220,121700,18060640,2080,2080,2080,2080,0
20231220,121600,18060640,2080,2080,2080,2080,0
20231220,121500,18060640,2080,2080,2080,2080,0
20231220,121400,18060640,2080,2080,2080,2080,0
20231220,121300,18060640,2080,2080,2080,2080,0
20231220,121200,18060640,2080,2080,2080,2080,0
20231220,121100,18060640,2080,2080,2080,2080,0
20231220,121000,18060640,2080,2080,2080,2080,0
20231220,120900,18060640,2080,2080,2080,2080,0
20231220,120800,18060640,2080,2080,2080,2080,0
20231220,120700,18060640,2080,2080,2080,2080,0
20231220,120600,18060640,2080,2080,2080,2080,0
20231220,120500,18060640,2080,2080,2080,2080,0
20231220,120400,18060640,2080,2080,2080,2080,10
20231220,120300,18039840,2080,2080,2080,2080,0
20231220,120200,18039840,2080,2080,2080,2080,130
20231220,120100,17769440,2080,2080,2080,2080,0
20231220,120000,17769440,2080,2080,2080,2080,0
20231220,115900,17769440,2080,2080,2080,2080,0
20231220,115800,17769440,2080,2080,2080,2080,0
20231220,115700,17769440,2080,2080,2080,2080,0
20231220,115600,17769440,2080,2080,2080,2080,0
20231220,115500,17769440,2080,2080,2080,2080,0
20231220,115400,17769440,2080,2080,2080,2080,55
20231220,115300,17655040,2080,2080,2080,2080,0
20231220,115200,17655040,2080,2080,2080,2080,0
20231220,115100,17655040,2080,2080,2080,2080,0
20231220,115000,17655040,2080,2080,2080,2080,0
20231220,114900,17655040,2080,2080,2080,2080,0
20231220,114800,17655040,2080,2080,2080,2080,0
20231220,114700,17655040,2080,2080,2080,2080,0
20231220,114600,17655040,2080,2080,2080,2080,91
20231220,114500,17465760,2080,2080,2080,2080,0
20231220,114400,17465760,2080,2080,2080,2080,1000
20231220,114300,15385760,2080,2080,2080,2080,0
20231220,114200,15385760,2080,2080,2080,2080,0
20231220,114100,15385760,2080,2080,2080,2080,0
20231220,114000,15385760,2080,2080,2080,2080,0
20231220,113900,15385760,2080,2080,2080,2080,0
20231220,113800,15385760,2080,2080,2080,2080,0
20231220,113700,15385760,2080,2080,2080,2080,0
20231220,113600,15385760,2080,2080,2080,2080,0
20231220,113500,15385760,2080,2080,2080,2080,0
20231220,113400,15385760,2080,2080,2080,2080,0
20231220,113300,15385760,2080,2080,2080,2080,0
20231220,113200,15385760,2080,2080,2080,2080,0
20231220,113100,15385760,2080,2080,2080,2080,0
20231220,113000,15385760,2080,2080,2080,2080,0
20231220,112900,15385760,2080,2080,2080,2080,0
20231220,112800,15385760,2080,2080,2080,2080,0
20231220,112700,15385760,2080,2080,2080,2080,0
20231220,112600,15385760,2080,2080,2080,2080,0
20231220,112500,15385760,2080,2080,2080,2080,0
20231220,112400,15385760,2080,2080,2080,2080,0
20231220,112300,15385760,2080,2080,2080,2080,0
20231220,112200,15385760,2080,2080,2080,2080,0
20231220,112100,15385760,2080,2080,2080,2080,0
20231220,112000,15385760,2080,2080,2080,2080,0
20231220,111900,15385760,2080,2080,2080,2080,0
20231220,111800,15385760,2080,2080,2080,2080,0
20231220,111700,15385760,2080,2080,2080,2080,0
20231220,111600,15385760,2080,2080,2080,2080,0
20231220,111500,15385760,2080,2080,2080,2080,0
20231220,111400,15385760,2080,2080,2080,2080,0
20231220,111300,15385760,2080,2080,2080,2080,0
20231220,111200,15385760,2080,2080,2080,2080,0
20231220,111100,15385760,2080,2080,2080,2080,0
20231220,111000,15385760,2080,2080,2080,2080,0
20231220,110900,15385760,2080,2080,2080,2080,11
20231220,110800,15362880,2080,2080,2080,2080,0
20231220,110700,15362880,2080,2080,2080,2080,0
20231220,110600,15362880,2080,2080,2080,2080,0
20231220,110500,15362880,2080,2080,2080,2080,0
20231220,110400,15362880,2080,2080,2080,2080,0
20231220,110300,15362880,2080,2080,2080,2080,0
20231220,110200,15362880,2080,2080,2080,2080,0
20231220,110100,15362880,2080,2080,2080,2080,0
20231220,110000,15362880,2080,2080,2080,2080,0
20231220,105900,15362880,2080,2080,2080,2080,0
20231220,105800,15362880,2080,2080,2080,2080,0
20231220,105700,15362880,2080,2080,2080,2080,0
20231220,105600,15362880,2080,2080,2080,2080,0
20231220,105500,15362880,2080,2080,2080,2080,0
20231220,105400,15362880,2080,2080,2080,2080,0
20231220,105300,15362880,2080,2080,2080,2080,0
20231220,105200,15362880,2080,2080,2080,2080,0
20231220,105100,15362880,2080,2080,2080,2080,0
20231220,105000,15362880,2080,2080,2080,2080,0
20231220,104900,15362880,2080,2080,2080,2080,0
20231220,104800,15362880,2080,2080,2080,2080,10
20231220,104700,15342080,2080,2080,2080,2080,0
20231220,104600,15342080,2080,2080,2080,2080,0
20231220,104500,15342080,2080,2080,2080,2080,0
20231220,104400,15342080,2080,2080,2080,2080,0
20231220,104300,15342080,2080,2080,2080,2080,0
20231220,104200,15342080,2080,2080,2080,2080,0
20231220,104100,15342080,2080,2080,2080,2080,0
20231220,104000,15342080,2080,2080,2080,2080,0
20231220,103900,15342080,2080,2080,2080,2080,0
20231220,103800,15342080,2080,2080,2080,2080,0
20231220,103700,15342080,2080,2080,2080,2080,0
20231220,103600,15342080,2080,2080,2080,2080,0
20231220,103500,15342080,2080,2080,2080,2080,0
20231220,103400,15342080,2080,2080,2080,2080,0
20231220,103300,15342080,2080,2080,2080,2080,0
20231220,103200,15342080,2080,2080,2080,2080,0
20231220,103100,15342080,2080,2080,2080,2080,23
20231220,103000,15294240,2085,2085,2085,2085,23
20231220,102900,15246285,2085,2085,2085,2085,0
20231220,102800,15246285,2085,2085,2085,2085,0
20231220,102700,15246285,2085,2085,2085,2085,0
20231220,102600,15246285,2085,2085,2085,2085,0
20231220,102500,15246285,2085,2085,2085,2085,0
20231220,102400,15246285,2085,2085,2085,2085,0
20231220,102300,15246285,2085,2085,2085,2075,20
20231220,102200,15204685,2075,2075,2075,2075,0
20231220,102100,15204685,2075,2085,2085,2075,60
20231220,102000,15080135,2075,2075,2075,2075,0
20231220,101900,15080135,2075,2075,2075,2075,10
20231220,101800,15059385,2085,2085,2085,2085,0
20231220,101700,15059385,2085,2085,2085,2085,0
20231220,101600,15059385,2085,2085,2085,2085,0
20231220,101500,15059385,2085,2085,2085,2085,0
20231220,101400,15059385,2085,2085,2085,2085,0
20231220,101300,15059385,2085,2085,2085,2085,0
20231220,101200,15059385,2085,2085,2085,2085,0
20231220,101100,15059385,2085,2085,2085,2085,0
20231220,101000,15059385,2085,2085,2085,2085,0
20231220,100900,15059385,2085,2085,2085,2085,1105
20231220,100800,12755460,2085,2085,2085,2085,0
20231220,100700,12755460,2085,2085,2085,2085,0
20231220,100600,12755460,2085,2085,2085,2085,0
20231220,100500,12755460,2085,2085,2085,2085,0
20231220,100400,12755460,2085,2085,2085,2085,0
20231220,100300,12755460,2085,2085,2085,2085,0
20231220,100200,12755460,2085,2085,2085,2085,5
20231220,100100,12745035,2075,2075,2075,2075,50
20231220,100000,12641285,2075,2075,2075,2075,0
20231220,095900,12641285,2075,2075,2075,2075,0
20231220,095800,12641285,2075,2075,2075,2075,0
20231220,095700,12641285,2075,2075,2075,2075,0
20231220,095600,12641285,2075,2075,2075,2075,0
20231220,095500,12641285,2075,2075,2075,2075,0
20231220,095400,12641285,2075,2075,2075,2075,91
20231220,095300,12452460,2075,2075,2075,2075,0
20231220,095200,12452460,2075,2075,2075,2075,0
20231220,095100,12452460,2075,2075,2075,2075,0
20231220,095000,12452460,2075,2075,2075,2075,0
20231220,094900,12452460,2075,2075,2075,2075,91
20231220,094800,12263635,2085,2085,2085,2085,0
20231220,094700,12263635,2085,2080,2085,2080,2517
20231220,094600,7015995,2080,2080,2080,2080,0
20231220,094500,7015995,2080,2080,2080,2080,5
20231220,094400,7005595,2075,2075,2075,2075,0
20231220,094300,7005595,2075,2075,2075,2075,0
20231220,094200,7005595,2075,2075,2075,2075,0
20231220,094100,7005595,2075,2075,2075,2075,0
20231220,094000,7005595,2075,2075,2075,2075,0
20231220,093900,7005595,2075,2075,2075,2075,0
20231220,093800,7005595,2075,2075,2075,2075,0
20231220,093700,7005595,2075,2075,2075,2075,0
20231220,093600,7005595,2075,2075,2075,2075,0
20231220,093500,7005595,2075,2075,2075,2075,0
20231220,093400,7005595,2075,2075,2075,2075,0
20231220,093300,7005595,2075,2075,2075,2075,0
20231220,093200,7005595,2075,2075,2075,2075,0
20231220,093100,7005595,2075,2075,2075,2075,0
20231220,093000,7005595,2075,2075,2075,2075,3
20231220,092900,6999370,2080,2080,2080,2080,934
20231220,092800,5056650,2080,2080,2080,2080,0
20231220,092700,5056650,2080,2080,2080,2080,390
20231220,092600,4245450,2075,2075,2075,2075,0
20231220,092500,4245450,2075,2075,2075,2075,0
20231220,092400,4245450,2075,2075,2075,2075,0
20231220,092300,4245450,2075,2075,2075,2075,0
20231220,092200,4245450,2075,2075,2075,2075,0
20231220,092100,4245450,2075,2075,2075,2075,0
20231220,092000,4245450,2075,2075,2075,2075,0
20231220,091900,4245450,2075,2075,2075,2075,0
20231220,091800,4245450,2075,2075,2075,2075,0
20231220,091700,4245450,2075,2075,2075,2075,0
20231220,091600,4245450,2075,2075,2075,2075,0
20231220,091500,4245450,2075,2075,2075,2075,0
20231220,091400,4245450,2075,2075,2075,2075,0
20231220,091300,4245450,2075,2075,2075,2075,0
20231220,091200,4245450,2075,2075,2075,2075,0
20231220,091100,4245450,2075,2075,2075,2075,0
20231220,091000,4245450,2075,2075,2075,2075,0
20231220,090900,4245450,2075,2075,2075,2075,700
20231220,090800,2792950,2075,2075,2075,2075,0
20231220,090700,2792950,2075,2075,2075,2075,0
20231220,090600,2792950,2075,2075,2075,2075,0
20231220,090500,2792950,2075,2075,2075,2075,0
20231220,090400,2792950,2075,2075,2075,2075,0
20231220,090300,2792950,2075,2075,2075,2075,0
20231220,090200,2792950,2075,2075,2075,2075,0
20231220,090100,2792950,2075,2075,2075,2075,0
20231220,090000,2792950,2075,2075,2075,2075,1346