KissMeData/436610/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,212900,35121625,2070,2070,2070,2070,1050
20231205,212800,35121625,2070,2070,2070,2070,0
20231205,212700,35121625,2070,2070,2070,2070,0
20231205,212600,35121625,2070,2070,2070,2070,0
20231205,212500,35121625,2070,2070,2070,2070,0
20231205,212400,35121625,2070,2070,2070,2070,0
20231205,212300,35121625,2070,2070,2070,2070,0
20231205,212200,35121625,2070,2070,2070,2070,0
20231205,212100,35121625,2070,2070,2070,2070,0
20231205,212000,35121625,2070,2070,2070,2070,0
20231205,211900,35121625,2070,2070,2070,2070,0
20231205,211800,35121625,2070,2070,2070,2070,0
20231205,211700,35121625,2070,2070,2070,2070,0
20231205,211600,35121625,2070,2070,2070,2070,0
20231205,211500,35121625,2070,2070,2070,2070,0
20231205,211400,35121625,2070,2070,2070,2070,0
20231205,211300,35121625,2070,2070,2070,2070,0
20231205,211200,35121625,2070,2070,2070,2070,0
20231205,211100,35121625,2070,2070,2070,2070,0
20231205,211000,35121625,2070,2070,2070,2070,0
20231205,210900,35121625,2070,2070,2070,2070,0
20231205,210800,35121625,2070,2070,2070,2070,0
20231205,210700,35121625,2070,2070,2070,2070,0
20231205,210600,35121625,2070,2070,2070,2070,0
20231205,210500,35121625,2070,2070,2070,2070,0
20231205,210400,35121625,2070,2070,2070,2070,0
20231205,210300,35121625,2070,2070,2070,2070,0
20231205,210200,35121625,2070,2070,2070,2070,0
20231205,210100,35121625,2070,2070,2070,2070,0
20231205,210000,35121625,2070,2070,2070,2070,0
20231205,205900,35121625,2070,2070,2070,2070,1050
20231205,205800,35121625,2070,2070,2070,2070,0
20231205,205700,35121625,2070,2070,2070,2070,0
20231205,205600,35121625,2070,2070,2070,2070,0
20231205,205500,35121625,2070,2070,2070,2070,0
20231205,205400,35121625,2070,2070,2070,2070,0
20231205,205300,35121625,2070,2070,2070,2070,0
20231205,205200,35121625,2070,2070,2070,2070,0
20231205,205100,35121625,2070,2070,2070,2070,0
20231205,205000,35121625,2070,2070,2070,2070,0
20231205,204900,35121625,2070,2070,2070,2070,0
20231205,204800,35121625,2070,2070,2070,2070,0
20231205,204700,35121625,2070,2070,2070,2070,0
20231205,204600,35121625,2070,2070,2070,2070,0
20231205,204500,35121625,2070,2070,2070,2070,0
20231205,204400,35121625,2070,2070,2070,2070,0
20231205,204300,35121625,2070,2070,2070,2070,0
20231205,204200,35121625,2070,2070,2070,2070,0
20231205,204100,35121625,2070,2070,2070,2070,0
20231205,204000,35121625,2070,2070,2070,2070,0
20231205,203900,35121625,2070,2070,2070,2070,0
20231205,203800,35121625,2070,2070,2070,2070,0
20231205,203700,35121625,2070,2070,2070,2070,0
20231205,203600,35121625,2070,2070,2070,2070,0
20231205,203500,35121625,2070,2070,2070,2070,0
20231205,203400,35121625,2070,2070,2070,2070,0
20231205,203300,35121625,2070,2070,2070,2070,0
20231205,203200,35121625,2070,2070,2070,2070,0
20231205,203100,35121625,2070,2070,2070,2070,0
20231205,203000,35121625,2070,2070,2070,2070,0
20231205,202900,35121625,2070,2070,2070,2070,1050
20231205,202800,35121625,2070,2070,2070,2070,0
20231205,202700,35121625,2070,2070,2070,2070,0
20231205,202600,35121625,2070,2070,2070,2070,0
20231205,202500,35121625,2070,2070,2070,2070,0
20231205,202400,35121625,2070,2070,2070,2070,0
20231205,202300,35121625,2070,2070,2070,2070,0
20231205,202200,35121625,2070,2070,2070,2070,0
20231205,202100,35121625,2070,2070,2070,2070,0
20231205,202000,35121625,2070,2070,2070,2070,0
20231205,201900,35121625,2070,2070,2070,2070,0
20231205,201800,35121625,2070,2070,2070,2070,0
20231205,201700,35121625,2070,2070,2070,2070,0
20231205,201600,35121625,2070,2070,2070,2070,0
20231205,201500,35121625,2070,2070,2070,2070,0
20231205,201400,35121625,2070,2070,2070,2070,0
20231205,201300,35121625,2070,2070,2070,2070,0
20231205,201200,35121625,2070,2070,2070,2070,0
20231205,201100,35121625,2070,2070,2070,2070,0
20231205,201000,35121625,2070,2070,2070,2070,0
20231205,200900,35121625,2070,2070,2070,2070,0
20231205,200800,35121625,2070,2070,2070,2070,0
20231205,200700,35121625,2070,2070,2070,2070,0
20231205,200600,35121625,2070,2070,2070,2070,0
20231205,200500,35121625,2070,2070,2070,2070,0
20231205,200400,35121625,2070,2070,2070,2070,0
20231205,200300,35121625,2070,2070,2070,2070,0
20231205,200200,35121625,2070,2070,2070,2070,0
20231205,200100,35121625,2070,2070,2070,2070,0
20231205,200000,35121625,2070,2070,2070,2070,0
20231205,195900,35121625,2070,2070,2070,2070,1050
20231205,195800,35121625,2070,2070,2070,2070,0
20231205,195700,35121625,2070,2070,2070,2070,0
20231205,195600,35121625,2070,2070,2070,2070,0
20231205,195500,35121625,2070,2070,2070,2070,0
20231205,195400,35121625,2070,2070,2070,2070,0
20231205,195300,35121625,2070,2070,2070,2070,0
20231205,195200,35121625,2070,2070,2070,2070,0
20231205,195100,35121625,2070,2070,2070,2070,0
20231205,195000,35121625,2070,2070,2070,2070,0
20231205,194900,35121625,2070,2070,2070,2070,0
20231205,194800,35121625,2070,2070,2070,2070,0
20231205,194700,35121625,2070,2070,2070,2070,0
20231205,194600,35121625,2070,2070,2070,2070,0
20231205,194500,35121625,2070,2070,2070,2070,0
20231205,194400,35121625,2070,2070,2070,2070,0
20231205,194300,35121625,2070,2070,2070,2070,0
20231205,194200,35121625,2070,2070,2070,2070,0
20231205,194100,35121625,2070,2070,2070,2070,0
20231205,194000,35121625,2070,2070,2070,2070,0
20231205,193900,35121625,2070,2070,2070,2070,0
20231205,193800,35121625,2070,2070,2070,2070,0
20231205,193700,35121625,2070,2070,2070,2070,0
20231205,193600,35121625,2070,2070,2070,2070,0
20231205,193500,35121625,2070,2070,2070,2070,0
20231205,193400,35121625,2070,2070,2070,2070,0
20231205,193300,35121625,2070,2070,2070,2070,0
20231205,193200,35121625,2070,2070,2070,2070,0
20231205,193100,35121625,2070,2070,2070,2070,0
20231205,193000,35121625,2070,2070,2070,2070,0
20231205,192900,35121625,2070,2070,2070,2070,1050
20231205,192800,35121625,2070,2070,2070,2070,0
20231205,192700,35121625,2070,2070,2070,2070,0
20231205,192600,35121625,2070,2070,2070,2070,0
20231205,192500,35121625,2070,2070,2070,2070,0
20231205,192400,35121625,2070,2070,2070,2070,0
20231205,192300,35121625,2070,2070,2070,2070,0
20231205,192200,35121625,2070,2070,2070,2070,0
20231205,192100,35121625,2070,2070,2070,2070,0
20231205,192000,35121625,2070,2070,2070,2070,0
20231205,191900,35121625,2070,2070,2070,2070,0
20231205,191800,35121625,2070,2070,2070,2070,0
20231205,191700,35121625,2070,2070,2070,2070,0
20231205,191600,35121625,2070,2070,2070,2070,0
20231205,191500,35121625,2070,2070,2070,2070,0
20231205,191400,35121625,2070,2070,2070,2070,0
20231205,191300,35121625,2070,2070,2070,2070,0
20231205,191200,35121625,2070,2070,2070,2070,0
20231205,191100,35121625,2070,2070,2070,2070,0
20231205,191000,35121625,2070,2070,2070,2070,0
20231205,190900,35121625,2070,2070,2070,2070,0
20231205,190800,35121625,2070,2070,2070,2070,0
20231205,190700,35121625,2070,2070,2070,2070,0
20231205,190600,35121625,2070,2070,2070,2070,0
20231205,190500,35121625,2070,2070,2070,2070,0
20231205,190400,35121625,2070,2070,2070,2070,0
20231205,190300,35121625,2070,2070,2070,2070,0
20231205,190200,35121625,2070,2070,2070,2070,0
20231205,190100,35121625,2070,2070,2070,2070,0
20231205,190000,35121625,2070,2070,2070,2070,0
20231205,185900,35121625,2070,2070,2070,2070,1050
20231205,185800,35121625,2070,2070,2070,2070,0
20231205,185700,35121625,2070,2070,2070,2070,0
20231205,185600,35121625,2070,2070,2070,2070,0
20231205,185500,35121625,2070,2070,2070,2070,0
20231205,185400,35121625,2070,2070,2070,2070,0
20231205,185300,35121625,2070,2070,2070,2070,0
20231205,185200,35121625,2070,2070,2070,2070,0
20231205,185100,35121625,2070,2070,2070,2070,0
20231205,185000,35121625,2070,2070,2070,2070,0
20231205,184900,35121625,2070,2070,2070,2070,0
20231205,184800,35121625,2070,2070,2070,2070,0
20231205,184700,35121625,2070,2070,2070,2070,0
20231205,184600,35121625,2070,2070,2070,2070,0
20231205,184500,35121625,2070,2070,2070,2070,0
20231205,184400,35121625,2070,2070,2070,2070,0
20231205,184300,35121625,2070,2070,2070,2070,0
20231205,184200,35121625,2070,2070,2070,2070,0
20231205,184100,35121625,2070,2070,2070,2070,0
20231205,184000,35121625,2070,2070,2070,2070,0
20231205,183900,35121625,2070,2070,2070,2070,0
20231205,183800,35121625,2070,2070,2070,2070,0
20231205,183700,35121625,2070,2070,2070,2070,0
20231205,183600,35121625,2070,2070,2070,2070,0
20231205,183500,35121625,2070,2070,2070,2070,0
20231205,183400,35121625,2070,2070,2070,2070,0
20231205,183300,35121625,2070,2070,2070,2070,0
20231205,183200,35121625,2070,2070,2070,2070,0
20231205,183100,35121625,2070,2070,2070,2070,0
20231205,183000,35121625,2070,2070,2070,2070,0
20231205,182900,35121625,2070,2070,2070,2070,1050
20231205,182800,35121625,2070,2070,2070,2070,0
20231205,182700,35121625,2070,2070,2070,2070,0
20231205,182600,35121625,2070,2070,2070,2070,0
20231205,182500,35121625,2070,2070,2070,2070,0
20231205,182400,35121625,2070,2070,2070,2070,0
20231205,182300,35121625,2070,2070,2070,2070,0
20231205,182200,35121625,2070,2070,2070,2070,0
20231205,182100,35121625,2070,2070,2070,2070,0
20231205,182000,35121625,2070,2070,2070,2070,0
20231205,181900,35121625,2070,2070,2070,2070,0
20231205,181800,35121625,2070,2070,2070,2070,0
20231205,181700,35121625,2070,2070,2070,2070,0
20231205,181600,35121625,2070,2070,2070,2070,0
20231205,181500,35121625,2070,2070,2070,2070,0
20231205,181400,35121625,2070,2070,2070,2070,0
20231205,181300,35121625,2070,2070,2070,2070,0
20231205,181200,35121625,2070,2070,2070,2070,0
20231205,181100,35121625,2070,2070,2070,2070,0
20231205,181000,35121625,2070,2070,2070,2070,0
20231205,180900,35121625,2070,2070,2070,2070,0
20231205,180800,35121625,2070,2070,2070,2070,0
20231205,180700,35121625,2070,2070,2070,2070,0
20231205,180600,35121625,2070,2070,2070,2070,0
20231205,180500,35121625,2070,2070,2070,2070,0
20231205,180400,35121625,2070,2070,2070,2070,0
20231205,180300,35121625,2070,2070,2070,2070,0
20231205,180200,35121625,2070,2070,2070,2070,0
20231205,180100,35121625,2070,2070,2070,2070,0
20231205,180000,35121625,2070,2070,2070,2070,0
20231205,175900,35121625,2070,2070,2070,2070,1050
20231205,175800,35121625,2070,2070,2070,2070,0
20231205,175700,35121625,2070,2070,2070,2070,0
20231205,175600,35121625,2070,2070,2070,2070,0
20231205,175500,35121625,2070,2070,2070,2070,0
20231205,175400,35121625,2070,2070,2070,2070,0
20231205,175300,35121625,2070,2070,2070,2070,0
20231205,175200,35121625,2070,2070,2070,2070,0
20231205,175100,35121625,2070,2070,2070,2070,0
20231205,175000,35121625,2070,2070,2070,2070,0
20231205,174900,35121625,2070,2070,2070,2070,0
20231205,174800,35121625,2070,2070,2070,2070,0
20231205,174700,35121625,2070,2070,2070,2070,0
20231205,174600,35121625,2070,2070,2070,2070,0
20231205,174500,35121625,2070,2070,2070,2070,0
20231205,174400,35121625,2070,2070,2070,2070,0
20231205,174300,35121625,2070,2070,2070,2070,0
20231205,174200,35121625,2070,2070,2070,2070,0
20231205,174100,35121625,2070,2070,2070,2070,0
20231205,174000,35121625,2070,2070,2070,2070,0
20231205,173900,35121625,2070,2070,2070,2070,0
20231205,173800,35121625,2070,2070,2070,2070,0
20231205,173700,35121625,2070,2070,2070,2070,0
20231205,173600,35121625,2070,2070,2070,2070,0
20231205,173500,35121625,2070,2070,2070,2070,0
20231205,173400,35121625,2070,2070,2070,2070,0
20231205,173300,35121625,2070,2070,2070,2070,0
20231205,173200,35121625,2070,2070,2070,2070,0
20231205,173100,35121625,2070,2070,2070,2070,0
20231205,173000,35121625,2070,2070,2070,2070,0
20231205,172900,35121625,2070,2070,2070,2070,1050
20231205,172800,35121625,2070,2070,2070,2070,0
20231205,172700,35121625,2070,2070,2070,2070,0
20231205,172600,35121625,2070,2070,2070,2070,0
20231205,172500,35121625,2070,2070,2070,2070,0
20231205,172400,35121625,2070,2070,2070,2070,0
20231205,172300,35121625,2070,2070,2070,2070,0
20231205,172200,35121625,2070,2070,2070,2070,0
20231205,172100,35121625,2070,2070,2070,2070,0
20231205,172000,35121625,2070,2070,2070,2070,0
20231205,171900,35121625,2070,2070,2070,2070,0
20231205,171800,35121625,2070,2070,2070,2070,0
20231205,171700,35121625,2070,2070,2070,2070,0
20231205,171600,35121625,2070,2070,2070,2070,0
20231205,171500,35121625,2070,2070,2070,2070,0
20231205,171400,35121625,2070,2070,2070,2070,0
20231205,171300,35121625,2070,2070,2070,2070,0
20231205,171200,35121625,2070,2070,2070,2070,0
20231205,171100,35121625,2070,2070,2070,2070,0
20231205,171000,35121625,2070,2070,2070,2070,0
20231205,170900,35121625,2070,2070,2070,2070,0
20231205,170800,35121625,2070,2070,2070,2070,0
20231205,170700,35121625,2070,2070,2070,2070,0
20231205,170600,35121625,2070,2070,2070,2070,0
20231205,170500,35121625,2070,2070,2070,2070,0
20231205,170400,35121625,2070,2070,2070,2070,0
20231205,170300,35121625,2070,2070,2070,2070,0
20231205,170200,35121625,2070,2070,2070,2070,0
20231205,170100,35121625,2070,2070,2070,2070,0
20231205,170000,35121625,2070,2070,2070,2070,0
20231205,165900,35121625,2070,2070,2070,2070,1050
20231205,165800,35121625,2070,2070,2070,2070,0
20231205,165700,35121625,2070,2070,2070,2070,0
20231205,165600,35121625,2070,2070,2070,2070,0
20231205,165500,35121625,2070,2070,2070,2070,0
20231205,165400,35121625,2070,2070,2070,2070,0
20231205,165300,35121625,2070,2070,2070,2070,0
20231205,165200,35121625,2070,2070,2070,2070,0
20231205,165100,35121625,2070,2070,2070,2070,0
20231205,165000,35121625,2070,2070,2070,2070,0
20231205,164900,35121625,2070,2070,2070,2070,0
20231205,164800,35121625,2070,2070,2070,2070,0
20231205,164700,35121625,2070,2070,2070,2070,0
20231205,164600,35121625,2070,2070,2070,2070,0
20231205,164500,35121625,2070,2070,2070,2070,0
20231205,164400,35121625,2070,2070,2070,2070,0
20231205,164300,35121625,2070,2070,2070,2070,0
20231205,164200,35121625,2070,2070,2070,2070,0
20231205,164100,35121625,2070,2070,2070,2070,0
20231205,164000,35121625,2070,2070,2070,2070,0
20231205,163900,35121625,2070,2070,2070,2070,0
20231205,163800,35121625,2070,2070,2070,2070,0
20231205,163700,35121625,2070,2070,2070,2070,0
20231205,163600,35121625,2070,2070,2070,2070,0
20231205,163500,35121625,2070,2070,2070,2070,0
20231205,163400,35121625,2070,2070,2070,2070,0
20231205,163300,35121625,2070,2070,2070,2070,0
20231205,163200,35121625,2070,2070,2070,2070,0
20231205,163100,35121625,2070,2070,2070,2070,0
20231205,163000,35121625,2070,2070,2070,2070,0
20231205,162900,35121625,2070,2070,2070,2070,1050
20231205,162800,35121625,2070,2070,2070,2070,0
20231205,162700,35121625,2070,2070,2070,2070,0
20231205,162600,35121625,2070,2070,2070,2070,0
20231205,162500,35121625,2070,2070,2070,2070,0
20231205,162400,35121625,2070,2070,2070,2070,0
20231205,162300,35121625,2070,2070,2070,2070,0
20231205,162200,35121625,2070,2070,2070,2070,0
20231205,162100,35121625,2070,2070,2070,2070,0
20231205,162000,35121625,2070,2070,2070,2070,0
20231205,161900,35121625,2070,2070,2070,2070,0
20231205,161800,35121625,2070,2070,2070,2070,0
20231205,161700,35121625,2070,2070,2070,2070,0
20231205,161600,35121625,2070,2070,2070,2070,0
20231205,161500,35121625,2070,2070,2070,2070,0
20231205,161400,35121625,2070,2070,2070,2070,0
20231205,161300,35121625,2070,2070,2070,2070,0
20231205,161200,35121625,2070,2070,2070,2070,0
20231205,161100,35121625,2070,2070,2070,2070,0
20231205,161000,35121625,2070,2070,2070,2070,0
20231205,160900,35121625,2070,2070,2070,2070,0
20231205,160800,35121625,2070,2070,2070,2070,0
20231205,160700,35121625,2070,2070,2070,2070,0
20231205,160600,35121625,2070,2070,2070,2070,0
20231205,160500,35121625,2070,2070,2070,2070,0
20231205,160400,35121625,2070,2070,2070,2070,0
20231205,160300,35121625,2070,2070,2070,2070,0
20231205,160200,35121625,2070,2070,2070,2070,0
20231205,160100,35121625,2070,2070,2070,2070,0
20231205,160000,35121625,2070,2070,2070,2070,0
20231205,155900,35121625,2070,2070,2070,2070,1050
20231205,155800,35121625,2070,2070,2070,2070,0
20231205,155700,35121625,2070,2070,2070,2070,0
20231205,155600,35121625,2070,2070,2070,2070,0
20231205,155500,35121625,2070,2070,2070,2070,0
20231205,155400,35121625,2070,2070,2070,2070,0
20231205,155300,35121625,2070,2070,2070,2070,0
20231205,155200,35121625,2070,2070,2070,2070,0
20231205,155100,35121625,2070,2070,2070,2070,0
20231205,155000,35121625,2070,2070,2070,2070,0
20231205,154900,35121625,2070,2070,2070,2070,0
20231205,154800,35121625,2070,2070,2070,2070,0
20231205,154700,35121625,2070,2070,2070,2070,0
20231205,154600,35121625,2070,2070,2070,2070,0
20231205,154500,35121625,2070,2070,2070,2070,0
20231205,154400,35121625,2070,2070,2070,2070,0
20231205,154300,35121625,2070,2070,2070,2070,0
20231205,154200,35121625,2070,2070,2070,2070,0
20231205,154100,35121625,2070,2070,2070,2070,0
20231205,154000,35121625,2070,2070,2070,2070,0
20231205,153900,35121625,2070,2070,2070,2070,0
20231205,153800,35121625,2070,2070,2070,2070,0
20231205,153700,35121625,2070,2070,2070,2070,0
20231205,153600,35121625,2070,2070,2070,2070,0
20231205,153500,35121625,2070,2070,2070,2070,0
20231205,153400,35121625,2070,2070,2070,2070,0
20231205,153300,35121625,2070,2070,2070,2070,0
20231205,153200,35121625,2070,2070,2070,2070,0
20231205,153100,35121625,2070,2070,2070,2070,0
20231205,153000,35121625,2070,2070,2070,2070,1050
20231205,152900,32948125,2070,2070,2070,2070,0
20231205,152800,32948125,2070,2070,2070,2070,0
20231205,152700,32948125,2070,2070,2070,2070,0
20231205,152600,32948125,2070,2070,2070,2070,0
20231205,152500,32948125,2070,2070,2070,2070,0
20231205,152400,32948125,2070,2070,2070,2070,0
20231205,152300,32948125,2070,2070,2070,2070,0
20231205,152200,32948125,2070,2070,2070,2070,0
20231205,152100,32948125,2070,2070,2070,2070,0
20231205,152000,32948125,2070,2070,2070,2070,0
20231205,151900,32948125,2070,2070,2070,2070,0
20231205,151800,32948125,2070,2070,2070,2070,0
20231205,151700,32948125,2070,2070,2070,2070,0
20231205,151600,32948125,2070,2070,2070,2070,0
20231205,151500,32948125,2070,2070,2070,2070,0
20231205,151400,32948125,2070,2070,2070,2070,0
20231205,151300,32948125,2070,2070,2070,2070,10
20231205,151200,32927425,2065,2065,2065,2065,0
20231205,151100,32927425,2065,2065,2065,2065,0
20231205,151000,32927425,2065,2065,2065,2065,0
20231205,150900,32927425,2065,2065,2065,2065,500
20231205,150800,31894925,2070,2070,2070,2070,0
20231205,150700,31894925,2070,2070,2070,2070,0
20231205,150600,31894925,2070,2070,2070,2070,0
20231205,150500,31894925,2070,2070,2070,2070,0
20231205,150400,31894925,2070,2070,2070,2070,10
20231205,150300,31874225,2065,2065,2065,2065,0
20231205,150200,31874225,2065,2065,2065,2065,0
20231205,150100,31874225,2065,2065,2065,2065,0
20231205,150000,31874225,2065,2065,2065,2065,0
20231205,145900,31874225,2065,2065,2065,2065,0
20231205,145800,31874225,2065,2065,2065,2065,1491
20231205,145700,28795310,2065,2065,2065,2065,0
20231205,145600,28795310,2065,2065,2065,2065,0
20231205,145500,28795310,2065,2065,2065,2065,0
20231205,145400,28795310,2065,2065,2065,2065,0
20231205,145300,28795310,2065,2065,2065,2065,0
20231205,145200,28795310,2065,2065,2065,2065,0
20231205,145100,28795310,2065,2065,2065,2065,0
20231205,145000,28795310,2065,2065,2065,2065,0
20231205,144900,28795310,2065,2065,2065,2065,0
20231205,144800,28795310,2065,2065,2065,2065,0
20231205,144700,28795310,2065,2065,2065,2065,0
20231205,144600,28795310,2065,2065,2065,2065,0
20231205,144500,28795310,2065,2065,2065,2065,0
20231205,144400,28795310,2065,2065,2065,2065,0
20231205,144300,28795310,2065,2065,2065,2065,0
20231205,144200,28795310,2065,2065,2065,2065,0
20231205,144100,28795310,2065,2065,2065,2065,0
20231205,144000,28795310,2065,2065,2065,2065,0
20231205,143900,28795310,2065,2065,2065,2065,0
20231205,143800,28795310,2065,2065,2065,2065,0
20231205,143700,28795310,2065,2065,2065,2065,0
20231205,143600,28795310,2065,2065,2065,2065,0
20231205,143500,28795310,2065,2065,2065,2065,0
20231205,143400,28795310,2065,2065,2065,2065,0
20231205,143300,28795310,2065,2065,2065,2065,0
20231205,143200,28795310,2065,2065,2065,2065,0
20231205,143100,28795310,2065,2065,2065,2065,0
20231205,143000,28795310,2065,2065,2065,2065,0
20231205,142900,28795310,2065,2065,2065,2065,0
20231205,142800,28795310,2065,2065,2065,2065,0
20231205,142700,28795310,2065,2065,2065,2065,0
20231205,142600,28795310,2065,2065,2065,2065,0
20231205,142500,28795310,2065,2065,2065,2065,0
20231205,142400,28795310,2065,2065,2065,2065,0
20231205,142300,28795310,2065,2065,2065,2065,0
20231205,142200,28795310,2065,2065,2065,2065,0
20231205,142100,28795310,2065,2065,2065,2065,0
20231205,142000,28795310,2065,2065,2065,2065,0
20231205,141900,28795310,2065,2065,2065,2065,0
20231205,141800,28795310,2065,2065,2065,2065,0
20231205,141700,28795310,2065,2065,2065,2065,0
20231205,141600,28795310,2065,2065,2065,2065,0
20231205,141500,28795310,2065,2065,2065,2065,0
20231205,141400,28795310,2065,2065,2065,2065,0
20231205,141300,28795310,2065,2065,2065,2065,0
20231205,141200,28795310,2065,2065,2065,2065,0
20231205,141100,28795310,2065,2065,2065,2065,0
20231205,141000,28795310,2065,2065,2065,2065,0
20231205,140900,28795310,2065,2065,2065,2065,0
20231205,140800,28795310,2065,2065,2065,2065,0
20231205,140700,28795310,2065,2065,2065,2065,0
20231205,140600,28795310,2065,2065,2065,2065,0
20231205,140500,28795310,2065,2065,2065,2065,0
20231205,140400,28795310,2065,2065,2065,2065,0
20231205,140300,28795310,2065,2065,2065,2065,0
20231205,140200,28795310,2065,2065,2065,2065,0
20231205,140100,28795310,2065,2065,2065,2065,0
20231205,140000,28795310,2065,2065,2065,2065,0
20231205,135900,28795310,2065,2065,2065,2065,10
20231205,135800,28774660,2060,2060,2060,2060,0
20231205,135700,28774660,2060,2060,2060,2060,0
20231205,135600,28774660,2060,2060,2060,2060,0
20231205,135500,28774660,2060,2060,2060,2060,0
20231205,135400,28774660,2060,2060,2060,2060,0
20231205,135300,28774660,2060,2060,2060,2060,0
20231205,135200,28774660,2060,2060,2060,2060,0
20231205,135100,28774660,2060,2060,2060,2060,0
20231205,135000,28774660,2060,2060,2060,2060,0
20231205,134900,28774660,2060,2060,2060,2060,0
20231205,134800,28774660,2060,2060,2060,2060,0
20231205,134700,28774660,2060,2060,2060,2060,0
20231205,134600,28774660,2060,2060,2060,2060,40
20231205,134500,28692260,2060,2060,2060,2060,0
20231205,134400,28692260,2060,2060,2060,2060,0
20231205,134300,28692260,2060,2060,2060,2060,0
20231205,134200,28692260,2060,2060,2060,2060,0
20231205,134100,28692260,2060,2060,2060,2060,0
20231205,134000,28692260,2060,2060,2060,2060,0
20231205,133900,28692260,2060,2060,2060,2060,0
20231205,133800,28692260,2060,2060,2060,2060,0
20231205,133700,28692260,2060,2060,2060,2060,0
20231205,133600,28692260,2060,2060,2060,2060,0
20231205,133500,28692260,2060,2060,2060,2060,0
20231205,133400,28692260,2060,2060,2060,2060,0
20231205,133300,28692260,2060,2060,2060,2060,0
20231205,133200,28692260,2060,2060,2060,2060,0
20231205,133100,28692260,2060,2060,2060,2060,0
20231205,133000,28692260,2060,2060,2060,2060,0
20231205,132900,28692260,2060,2060,2060,2060,0
20231205,132800,28692260,2060,2060,2060,2060,0
20231205,132700,28692260,2060,2060,2060,2060,0
20231205,132600,28692260,2060,2060,2060,2060,0
20231205,132500,28692260,2060,2060,2060,2060,0
20231205,132400,28692260,2060,2060,2060,2060,0
20231205,132300,28692260,2060,2060,2060,2060,0
20231205,132200,28692260,2060,2060,2060,2060,0
20231205,132100,28692260,2060,2060,2060,2060,0
20231205,132000,28692260,2060,2060,2060,2060,0
20231205,131900,28692260,2060,2060,2060,2060,0
20231205,131800,28692260,2060,2060,2060,2060,0
20231205,131700,28692260,2060,2060,2060,2060,0
20231205,131600,28692260,2060,2060,2060,2060,0
20231205,131500,28692260,2060,2060,2060,2060,0
20231205,131400,28692260,2060,2060,2060,2060,100
20231205,131300,28486260,2060,2060,2060,2060,0
20231205,131200,28486260,2060,2060,2060,2060,0
20231205,131100,28486260,2060,2060,2060,2060,0
20231205,131000,28486260,2060,2060,2060,2060,0
20231205,130900,28486260,2060,2060,2060,2060,0
20231205,130800,28486260,2060,2060,2060,2060,0
20231205,130700,28486260,2060,2060,2060,2060,0
20231205,130600,28486260,2060,2060,2060,2060,0
20231205,130500,28486260,2060,2060,2060,2060,0
20231205,130400,28486260,2060,2060,2060,2060,0
20231205,130300,28486260,2060,2060,2060,2060,0
20231205,130200,28486260,2060,2060,2060,2060,0
20231205,130100,28486260,2060,2060,2060,2060,0
20231205,130000,28486260,2060,2060,2060,2060,0
20231205,125900,28486260,2060,2060,2060,2060,0
20231205,125800,28486260,2060,2060,2060,2060,0
20231205,125700,28486260,2060,2060,2060,2060,0
20231205,125600,28486260,2060,2060,2060,2060,0
20231205,125500,28486260,2060,2060,2060,2060,0
20231205,125400,28486260,2060,2060,2060,2060,0
20231205,125300,28486260,2060,2060,2060,2060,0
20231205,125200,28486260,2060,2060,2060,2060,0
20231205,125100,28486260,2060,2060,2060,2060,0
20231205,125000,28486260,2060,2060,2060,2060,0
20231205,124900,28486260,2060,2060,2060,2060,0
20231205,124800,28486260,2060,2060,2060,2060,0
20231205,124700,28486260,2060,2060,2060,2060,0
20231205,124600,28486260,2060,2060,2060,2060,0
20231205,124500,28486260,2060,2060,2060,2060,0
20231205,124400,28486260,2060,2060,2060,2060,0
20231205,124300,28486260,2060,2060,2060,2060,40
20231205,124200,28403860,2065,2065,2065,2065,0
20231205,124100,28403860,2065,2065,2065,2065,0
20231205,124000,28403860,2065,2065,2065,2065,0
20231205,123900,28403860,2065,2065,2065,2065,0
20231205,123800,28403860,2065,2065,2065,2065,0
20231205,123700,28403860,2065,2065,2065,2065,0
20231205,123600,28403860,2065,2065,2065,2065,0
20231205,123500,28403860,2065,2065,2065,2065,0
20231205,123400,28403860,2065,2065,2065,2065,0
20231205,123300,28403860,2065,2065,2065,2065,0
20231205,123200,28403860,2065,2065,2065,2065,0
20231205,123100,28403860,2065,2065,2065,2065,0
20231205,123000,28403860,2065,2065,2065,2065,0
20231205,122900,28403860,2065,2065,2065,2065,0
20231205,122800,28403860,2065,2065,2065,2065,0
20231205,122700,28403860,2065,2065,2065,2065,0
20231205,122600,28403860,2065,2065,2065,2065,0
20231205,122500,28403860,2065,2065,2065,2065,0
20231205,122400,28403860,2065,2065,2065,2065,0
20231205,122300,28403860,2065,2065,2065,2065,0
20231205,122200,28403860,2065,2065,2065,2065,0
20231205,122100,28403860,2065,2065,2065,2065,0
20231205,122000,28403860,2065,2065,2065,2065,0
20231205,121900,28403860,2065,2065,2065,2065,0
20231205,121800,28403860,2065,2065,2065,2065,0
20231205,121700,28403860,2065,2065,2065,2065,0
20231205,121600,28403860,2065,2065,2065,2065,370
20231205,121500,27639810,2065,2065,2065,2065,0
20231205,121400,27639810,2065,2065,2065,2065,0
20231205,121300,27639810,2065,2065,2065,2065,0
20231205,121200,27639810,2065,2065,2065,2065,0
20231205,121100,27639810,2065,2065,2065,2065,0
20231205,121000,27639810,2065,2065,2065,2065,0
20231205,120900,27639810,2065,2065,2065,2065,0
20231205,120800,27639810,2065,2065,2065,2065,0
20231205,120700,27639810,2065,2065,2065,2065,0
20231205,120600,27639810,2065,2065,2065,2065,0
20231205,120500,27639810,2065,2065,2065,2065,0
20231205,120400,27639810,2065,2065,2065,2065,0
20231205,120300,27639810,2065,2065,2065,2065,0
20231205,120200,27639810,2065,2065,2065,2065,150
20231205,120100,27330060,2070,2070,2070,2070,0
20231205,120000,27330060,2070,2070,2070,2070,0
20231205,115900,27330060,2070,2070,2070,2070,0
20231205,115800,27330060,2070,2070,2070,2070,0
20231205,115700,27330060,2070,2070,2070,2070,0
20231205,115600,27330060,2070,2070,2070,2070,0
20231205,115500,27330060,2070,2070,2070,2070,0
20231205,115400,27330060,2070,2070,2070,2070,0
20231205,115300,27330060,2070,2070,2070,2070,0
20231205,115200,27330060,2070,2070,2070,2070,0
20231205,115100,27330060,2070,2070,2070,2070,0
20231205,115000,27330060,2070,2070,2070,2070,0
20231205,114900,27330060,2070,2070,2070,2070,0
20231205,114800,27330060,2070,2070,2070,2070,0
20231205,114700,27330060,2070,2070,2070,2070,0
20231205,114600,27330060,2070,2070,2070,2070,0
20231205,114500,27330060,2070,2070,2070,2070,0
20231205,114400,27330060,2070,2070,2070,2070,0
20231205,114300,27330060,2070,2070,2070,2070,0
20231205,114200,27330060,2070,2070,2070,2070,0
20231205,114100,27330060,2070,2070,2070,2070,0
20231205,114000,27330060,2070,2070,2070,2070,0
20231205,113900,27330060,2070,2070,2070,2070,0
20231205,113800,27330060,2070,2070,2070,2070,0
20231205,113700,27330060,2070,2070,2070,2070,0
20231205,113600,27330060,2070,2070,2070,2070,0
20231205,113500,27330060,2070,2070,2070,2070,0
20231205,113400,27330060,2070,2070,2070,2070,0
20231205,113300,27330060,2070,2070,2070,2070,0
20231205,113200,27330060,2070,2070,2070,2070,0
20231205,113100,27330060,2070,2070,2070,2070,0
20231205,113000,27330060,2070,2070,2070,2070,0
20231205,112900,27330060,2070,2070,2070,2070,0
20231205,112800,27330060,2070,2070,2070,2070,0
20231205,112700,27330060,2070,2070,2070,2070,0
20231205,112600,27330060,2070,2070,2070,2070,0
20231205,112500,27330060,2070,2070,2070,2070,0
20231205,112400,27330060,2070,2070,2070,2070,0
20231205,112300,27330060,2070,2070,2070,2070,0
20231205,112200,27330060,2070,2070,2070,2070,0
20231205,112100,27330060,2070,2070,2070,2070,0
20231205,112000,27330060,2070,2070,2070,2070,0
20231205,111900,27330060,2070,2070,2070,2070,0
20231205,111800,27330060,2070,2070,2070,2070,0
20231205,111700,27330060,2070,2070,2070,2070,0
20231205,111600,27330060,2070,2070,2070,2070,0
20231205,111500,27330060,2070,2070,2070,2070,0
20231205,111400,27330060,2070,2070,2070,2070,0
20231205,111300,27330060,2070,2070,2070,2070,0
20231205,111200,27330060,2070,2070,2070,2070,0
20231205,111100,27330060,2070,2070,2070,2070,0
20231205,111000,27330060,2070,2070,2070,2070,0
20231205,110900,27330060,2070,2070,2070,2070,0
20231205,110800,27330060,2070,2070,2070,2070,0
20231205,110700,27330060,2070,2070,2070,2070,0
20231205,110600,27330060,2070,2070,2070,2070,0
20231205,110500,27330060,2070,2070,2070,2070,0
20231205,110400,27330060,2070,2070,2070,2070,0
20231205,110300,27330060,2070,2070,2070,2070,0
20231205,110200,27330060,2070,2070,2070,2070,0
20231205,110100,27330060,2070,2070,2070,2070,0
20231205,110000,27330060,2070,2070,2070,2070,0
20231205,105900,27330060,2070,2070,2070,2070,0
20231205,105800,27330060,2070,2070,2070,2070,0
20231205,105700,27330060,2070,2070,2070,2070,0
20231205,105600,27330060,2070,2070,2070,2070,0
20231205,105500,27330060,2070,2070,2070,2070,0
20231205,105400,27330060,2070,2070,2070,2070,0
20231205,105300,27330060,2070,2070,2070,2070,0
20231205,105200,27330060,2070,2070,2070,2070,0
20231205,105100,27330060,2070,2070,2070,2070,0
20231205,105000,27330060,2070,2070,2070,2070,0
20231205,104900,27330060,2070,2070,2070,2070,0
20231205,104800,27330060,2070,2070,2070,2070,0
20231205,104700,27330060,2070,2070,2070,2070,0
20231205,104600,27330060,2070,2070,2070,2070,0
20231205,104500,27330060,2070,2070,2070,2070,0
20231205,104400,27330060,2070,2070,2070,2070,0
20231205,104300,27330060,2070,2070,2070,2070,0
20231205,104200,27330060,2070,2070,2070,2070,0
20231205,104100,27330060,2070,2070,2070,2070,0
20231205,104000,27330060,2070,2070,2070,2070,0
20231205,103900,27330060,2070,2070,2070,2070,0
20231205,103800,27330060,2070,2070,2070,2070,0
20231205,103700,27330060,2070,2070,2070,2070,0
20231205,103600,27330060,2070,2070,2070,2070,0
20231205,103500,27330060,2070,2070,2070,2070,0
20231205,103400,27330060,2070,2070,2070,2070,0
20231205,103300,27330060,2070,2070,2070,2070,0
20231205,103200,27330060,2070,2070,2070,2070,0
20231205,103100,27330060,2070,2070,2070,2070,0
20231205,103000,27330060,2070,2070,2070,2070,0
20231205,102900,27330060,2070,2070,2070,2070,0
20231205,102800,27330060,2070,2070,2070,2070,0
20231205,102700,27330060,2070,2070,2070,2070,0
20231205,102600,27330060,2070,2070,2070,2070,16
20231205,102500,27296940,2070,2070,2070,2070,16
20231205,102400,27263820,2070,2070,2070,2070,9049
20231205,102300,8532390,2070,2070,2070,2070,0
20231205,102200,8532390,2070,2070,2070,2070,2
20231205,102100,8528250,2070,2070,2070,2070,3900
20231205,102000,455250,2070,2070,2070,2070,0
20231205,101900,455250,2070,2070,2070,2070,0
20231205,101800,455250,2070,2070,2070,2070,0
20231205,101700,455250,2070,2070,2070,2070,0
20231205,101600,455250,2070,2070,2070,2070,0
20231205,101500,455250,2070,2070,2070,2070,0
20231205,101400,455250,2070,2070,2070,2070,0
20231205,101300,455250,2070,2070,2070,2070,0
20231205,101200,455250,2070,2070,2070,2070,0
20231205,101100,455250,2070,2070,2070,2070,0
20231205,101000,455250,2070,2070,2070,2070,0
20231205,100900,455250,2070,2070,2070,2070,0
20231205,100800,455250,2070,2070,2070,2070,0
20231205,100700,455250,2070,2070,2070,2070,0
20231205,100600,455250,2070,2070,2070,2070,0
20231205,100500,455250,2070,2070,2070,2070,0
20231205,100400,455250,2070,2070,2070,2070,0
20231205,100300,455250,2070,2070,2070,2070,0
20231205,100200,455250,2070,2070,2070,2070,0
20231205,100100,455250,2070,2070,2070,2070,0
20231205,100000,455250,2070,2070,2070,2070,0
20231205,095900,455250,2070,2070,2070,2070,0
20231205,095800,455250,2070,2070,2070,2070,0
20231205,095700,455250,2070,2070,2070,2070,0
20231205,095600,455250,2070,2070,2070,2070,0
20231205,095500,455250,2070,2070,2070,2070,0
20231205,095400,455250,2070,2070,2070,2070,0
20231205,095300,455250,2070,2070,2070,2070,0
20231205,095200,455250,2070,2070,2070,2070,0
20231205,095100,455250,2070,2070,2070,2070,0
20231205,095000,455250,2070,2070,2070,2070,0
20231205,094900,455250,2070,2070,2070,2070,0
20231205,094800,455250,2070,2070,2070,2070,0
20231205,094700,455250,2070,2070,2070,2070,0
20231205,094600,455250,2070,2070,2070,2070,0
20231205,094500,455250,2070,2070,2070,2070,0
20231205,094400,455250,2070,2070,2070,2070,0
20231205,094300,455250,2070,2070,2070,2070,0
20231205,094200,455250,2070,2070,2070,2070,0
20231205,094100,455250,2070,2070,2070,2070,0
20231205,094000,455250,2070,2070,2070,2070,0
20231205,093900,455250,2070,2070,2070,2070,5
20231205,093800,444900,2060,2060,2060,2060,15
20231205,093700,414000,2070,2070,2070,2070,0
20231205,093600,414000,2070,2070,2070,2070,0
20231205,093500,414000,2070,2070,2070,2070,0
20231205,093400,414000,2070,2070,2070,2070,0
20231205,093300,414000,2070,2070,2070,2070,0
20231205,093200,414000,2070,2070,2070,2070,0
20231205,093100,414000,2070,2070,2070,2070,0
20231205,093000,414000,2070,2070,2070,2070,0
20231205,092900,414000,2070,2070,2070,2070,0
20231205,092800,414000,2070,2070,2070,2070,0
20231205,092700,414000,2070,2070,2070,2070,0
20231205,092600,414000,2070,2070,2070,2070,0
20231205,092500,414000,2070,2070,2070,2070,0
20231205,092400,414000,2070,2070,2070,2070,0
20231205,092300,414000,2070,2070,2070,2070,0
20231205,092200,414000,2070,2070,2070,2070,0
20231205,092100,414000,2070,2070,2070,2070,0
20231205,092000,414000,2070,2070,2070,2070,0
20231205,091900,414000,2070,2070,2070,2070,0
20231205,091800,414000,2070,2070,2070,2070,0
20231205,091700,414000,2070,2070,2070,2070,0
20231205,091600,414000,2070,2070,2070,2070,0
20231205,091500,414000,2070,2070,2070,2070,0
20231205,091400,414000,2070,2070,2070,2070,0
20231205,091300,414000,2070,2070,2070,2070,0
20231205,091200,414000,2070,2070,2070,2070,0
20231205,091100,414000,2070,2070,2070,2070,0
20231205,091000,414000,2070,2070,2070,2070,0
20231205,090900,414000,2070,2070,2070,2070,0
20231205,090800,414000,2070,2070,2070,2070,0
20231205,090700,414000,2070,2070,2070,2070,0
20231205,090600,414000,2070,2070,2070,2070,0
20231205,090500,414000,2070,2070,2070,2070,0
20231205,090400,414000,2070,2070,2070,2070,0
20231205,090300,414000,2070,2070,2070,2070,0
20231205,090200,414000,2070,2070,2070,2070,0
20231205,090100,414000,2070,2070,2070,2070,0
20231205,090000,414000,2070,2070,2070,2070,200