KissMeData/225430/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204100,75132226,1000,1000,1000,1000,3492
20231211,204000,75132226,1000,1000,1000,1000,0
20231211,203900,75132226,1000,1000,1000,1000,0
20231211,203800,75132226,1000,1000,1000,1000,0
20231211,203700,75132226,1000,1000,1000,1000,0
20231211,203600,75132226,1000,1000,1000,1000,0
20231211,203500,75132226,1000,1000,1000,1000,0
20231211,203400,75132226,1000,1000,1000,1000,0
20231211,203300,75132226,1000,1000,1000,1000,0
20231211,203200,75132226,1000,1000,1000,1000,0
20231211,203100,75132226,1000,1000,1000,1000,0
20231211,203000,75132226,1000,1000,1000,1000,0
20231211,202900,75132226,1000,1000,1000,1000,0
20231211,202800,75132226,1000,1000,1000,1000,0
20231211,202700,75132226,1000,1000,1000,1000,0
20231211,202600,75132226,1000,1000,1000,1000,0
20231211,202500,75132226,1000,1000,1000,1000,0
20231211,202400,75132226,1000,1000,1000,1000,0
20231211,202300,75132226,1000,1000,1000,1000,0
20231211,202200,75132226,1000,1000,1000,1000,0
20231211,202100,75132226,1000,1000,1000,1000,0
20231211,202000,75132226,1000,1000,1000,1000,0
20231211,201900,75132226,1000,1000,1000,1000,0
20231211,201800,75132226,1000,1000,1000,1000,0
20231211,201700,75132226,1000,1000,1000,1000,0
20231211,201600,75132226,1000,1000,1000,1000,0
20231211,201500,75132226,1000,1000,1000,1000,0
20231211,201400,75132226,1000,1000,1000,1000,0
20231211,201300,75132226,1000,1000,1000,1000,0
20231211,201200,75132226,1000,1000,1000,1000,0
20231211,201100,75132226,1000,1000,1000,1000,3492
20231211,201000,75132226,1000,1000,1000,1000,0
20231211,200900,75132226,1000,1000,1000,1000,0
20231211,200800,75132226,1000,1000,1000,1000,0
20231211,200700,75132226,1000,1000,1000,1000,0
20231211,200600,75132226,1000,1000,1000,1000,0
20231211,200500,75132226,1000,1000,1000,1000,0
20231211,200400,75132226,1000,1000,1000,1000,0
20231211,200300,75132226,1000,1000,1000,1000,0
20231211,200200,75132226,1000,1000,1000,1000,0
20231211,200100,75132226,1000,1000,1000,1000,0
20231211,200000,75132226,1000,1000,1000,1000,0
20231211,195900,75132226,1000,1000,1000,1000,0
20231211,195800,75132226,1000,1000,1000,1000,0
20231211,195700,75132226,1000,1000,1000,1000,0
20231211,195600,75132226,1000,1000,1000,1000,0
20231211,195500,75132226,1000,1000,1000,1000,0
20231211,195400,75132226,1000,1000,1000,1000,0
20231211,195300,75132226,1000,1000,1000,1000,0
20231211,195200,75132226,1000,1000,1000,1000,0
20231211,195100,75132226,1000,1000,1000,1000,0
20231211,195000,75132226,1000,1000,1000,1000,0
20231211,194900,75132226,1000,1000,1000,1000,0
20231211,194800,75132226,1000,1000,1000,1000,0
20231211,194700,75132226,1000,1000,1000,1000,0
20231211,194600,75132226,1000,1000,1000,1000,0
20231211,194500,75132226,1000,1000,1000,1000,0
20231211,194400,75132226,1000,1000,1000,1000,0
20231211,194300,75132226,1000,1000,1000,1000,0
20231211,194200,75132226,1000,1000,1000,1000,0
20231211,194100,75132226,1000,1000,1000,1000,3492
20231211,194000,75132226,1000,1000,1000,1000,0
20231211,193900,75132226,1000,1000,1000,1000,0
20231211,193800,75132226,1000,1000,1000,1000,0
20231211,193700,75132226,1000,1000,1000,1000,0
20231211,193600,75132226,1000,1000,1000,1000,0
20231211,193500,75132226,1000,1000,1000,1000,0
20231211,193400,75132226,1000,1000,1000,1000,0
20231211,193300,75132226,1000,1000,1000,1000,0
20231211,193200,75132226,1000,1000,1000,1000,0
20231211,193100,75132226,1000,1000,1000,1000,0
20231211,193000,75132226,1000,1000,1000,1000,0
20231211,192900,75132226,1000,1000,1000,1000,0
20231211,192800,75132226,1000,1000,1000,1000,0
20231211,192700,75132226,1000,1000,1000,1000,0
20231211,192600,75132226,1000,1000,1000,1000,0
20231211,192500,75132226,1000,1000,1000,1000,0
20231211,192400,75132226,1000,1000,1000,1000,0
20231211,192300,75132226,1000,1000,1000,1000,0
20231211,192200,75132226,1000,1000,1000,1000,0
20231211,192100,75132226,1000,1000,1000,1000,0
20231211,192000,75132226,1000,1000,1000,1000,0
20231211,191900,75132226,1000,1000,1000,1000,0
20231211,191800,75132226,1000,1000,1000,1000,0
20231211,191700,75132226,1000,1000,1000,1000,0
20231211,191600,75132226,1000,1000,1000,1000,0
20231211,191500,75132226,1000,1000,1000,1000,0
20231211,191400,75132226,1000,1000,1000,1000,0
20231211,191300,75132226,1000,1000,1000,1000,0
20231211,191200,75132226,1000,1000,1000,1000,0
20231211,191100,75132226,1000,1000,1000,1000,3492
20231211,191000,75132226,1000,1000,1000,1000,0
20231211,190900,75132226,1000,1000,1000,1000,0
20231211,190800,75132226,1000,1000,1000,1000,0
20231211,190700,75132226,1000,1000,1000,1000,0
20231211,190600,75132226,1000,1000,1000,1000,0
20231211,190500,75132226,1000,1000,1000,1000,0
20231211,190400,75132226,1000,1000,1000,1000,0
20231211,190300,75132226,1000,1000,1000,1000,0
20231211,190200,75132226,1000,1000,1000,1000,0
20231211,190100,75132226,1000,1000,1000,1000,0
20231211,190000,75132226,1000,1000,1000,1000,0
20231211,185900,75132226,1000,1000,1000,1000,0
20231211,185800,75132226,1000,1000,1000,1000,0
20231211,185700,75132226,1000,1000,1000,1000,0
20231211,185600,75132226,1000,1000,1000,1000,0
20231211,185500,75132226,1000,1000,1000,1000,0
20231211,185400,75132226,1000,1000,1000,1000,0
20231211,185300,75132226,1000,1000,1000,1000,0
20231211,185200,75132226,1000,1000,1000,1000,0
20231211,185100,75132226,1000,1000,1000,1000,0
20231211,185000,75132226,1000,1000,1000,1000,0
20231211,184900,75132226,1000,1000,1000,1000,0
20231211,184800,75132226,1000,1000,1000,1000,0
20231211,184700,75132226,1000,1000,1000,1000,0
20231211,184600,75132226,1000,1000,1000,1000,0
20231211,184500,75132226,1000,1000,1000,1000,0
20231211,184400,75132226,1000,1000,1000,1000,0
20231211,184300,75132226,1000,1000,1000,1000,0
20231211,184200,75132226,1000,1000,1000,1000,0
20231211,184100,75132226,1000,1000,1000,1000,3492
20231211,184000,75132226,1000,1000,1000,1000,0
20231211,183900,75132226,1000,1000,1000,1000,0
20231211,183800,75132226,1000,1000,1000,1000,0
20231211,183700,75132226,1000,1000,1000,1000,0
20231211,183600,75132226,1000,1000,1000,1000,0
20231211,183500,75132226,1000,1000,1000,1000,0
20231211,183400,75132226,1000,1000,1000,1000,0
20231211,183300,75132226,1000,1000,1000,1000,0
20231211,183200,75132226,1000,1000,1000,1000,0
20231211,183100,75132226,1000,1000,1000,1000,0
20231211,183000,75132226,1000,1000,1000,1000,0
20231211,182900,75132226,1000,1000,1000,1000,0
20231211,182800,75132226,1000,1000,1000,1000,0
20231211,182700,75132226,1000,1000,1000,1000,0
20231211,182600,75132226,1000,1000,1000,1000,0
20231211,182500,75132226,1000,1000,1000,1000,0
20231211,182400,75132226,1000,1000,1000,1000,0
20231211,182300,75132226,1000,1000,1000,1000,0
20231211,182200,75132226,1000,1000,1000,1000,0
20231211,182100,75132226,1000,1000,1000,1000,0
20231211,182000,75132226,1000,1000,1000,1000,0
20231211,181900,75132226,1000,1000,1000,1000,0
20231211,181800,75132226,1000,1000,1000,1000,0
20231211,181700,75132226,1000,1000,1000,1000,0
20231211,181600,75132226,1000,1000,1000,1000,0
20231211,181500,75132226,1000,1000,1000,1000,0
20231211,181400,75132226,1000,1000,1000,1000,0
20231211,181300,75132226,1000,1000,1000,1000,0
20231211,181200,75132226,1000,1000,1000,1000,0
20231211,181100,75132226,1000,1000,1000,1000,3492
20231211,181000,75132226,1000,1000,1000,1000,0
20231211,180900,75132226,1000,1000,1000,1000,0
20231211,180800,75132226,1000,1000,1000,1000,0
20231211,180700,75132226,1000,1000,1000,1000,0
20231211,180600,75132226,1000,1000,1000,1000,0
20231211,180500,75132226,1000,1000,1000,1000,0
20231211,180400,75132226,1000,1000,1000,1000,0
20231211,180300,75132226,1000,1000,1000,1000,0
20231211,180200,75132226,1000,1000,1000,1000,0
20231211,180100,75132226,1000,1000,1000,1000,0
20231211,180000,75132226,1000,1000,1000,1000,0
20231211,175900,75132226,1000,1000,1000,1000,0
20231211,175800,75132226,1000,1000,1000,1000,0
20231211,175700,75132226,1000,1000,1000,1000,0
20231211,175600,75132226,1000,1000,1000,1000,0
20231211,175500,75132226,1000,1000,1000,1000,0
20231211,175400,75132226,1000,1000,1000,1000,0
20231211,175300,75132226,1000,1000,1000,1000,0
20231211,175200,75132226,1000,1000,1000,1000,0
20231211,175100,75132226,1000,1000,1000,1000,0
20231211,175000,75132226,1000,1000,1000,1000,0
20231211,174900,75132226,1000,1000,1000,1000,0
20231211,174800,75132226,1000,1000,1000,1000,0
20231211,174700,75132226,1000,1000,1000,1000,0
20231211,174600,75132226,1000,1000,1000,1000,0
20231211,174500,75132226,1000,1000,1000,1000,0
20231211,174400,75132226,1000,1000,1000,1000,0
20231211,174300,75132226,1000,1000,1000,1000,0
20231211,174200,75132226,1000,1000,1000,1000,0
20231211,174100,75132226,1000,1000,1000,1000,3492
20231211,174000,75132226,1000,1000,1000,1000,0
20231211,173900,75132226,1000,1000,1000,1000,0
20231211,173800,75132226,1000,1000,1000,1000,0
20231211,173700,75132226,1000,1000,1000,1000,0
20231211,173600,75132226,1000,1000,1000,1000,0
20231211,173500,75132226,1000,1000,1000,1000,0
20231211,173400,75132226,1000,1000,1000,1000,0
20231211,173300,75132226,1000,1000,1000,1000,0
20231211,173200,75132226,1000,1000,1000,1000,0
20231211,173100,75132226,1000,1000,1000,1000,0
20231211,173000,75132226,1000,1000,1000,1000,0
20231211,172900,75132226,1000,1000,1000,1000,0
20231211,172800,75132226,1000,1000,1000,1000,0
20231211,172700,75132226,1000,1000,1000,1000,0
20231211,172600,75132226,1000,1000,1000,1000,0
20231211,172500,75132226,1000,1000,1000,1000,0
20231211,172400,75132226,1000,1000,1000,1000,0
20231211,172300,75132226,1000,1000,1000,1000,0
20231211,172200,75132226,1000,1000,1000,1000,0
20231211,172100,75132226,1000,1000,1000,1000,0
20231211,172000,75132226,1000,1000,1000,1000,0
20231211,171900,75132226,1000,1000,1000,1000,0
20231211,171800,75132226,1000,1000,1000,1000,0
20231211,171700,75132226,1000,1000,1000,1000,0
20231211,171600,75132226,1000,1000,1000,1000,0
20231211,171500,75132226,1000,1000,1000,1000,0
20231211,171400,75132226,1000,1000,1000,1000,0
20231211,171300,75132226,1000,1000,1000,1000,0
20231211,171200,75132226,1000,1000,1000,1000,0
20231211,171100,75132226,1000,1000,1000,1000,3492
20231211,171000,75132226,1000,1000,1000,1000,0
20231211,170900,75132226,1000,1000,1000,1000,0
20231211,170800,75132226,1000,1000,1000,1000,0
20231211,170700,75132226,1000,1000,1000,1000,0
20231211,170600,75132226,1000,1000,1000,1000,0
20231211,170500,75132226,1000,1000,1000,1000,0
20231211,170400,75132226,1000,1000,1000,1000,0
20231211,170300,75132226,1000,1000,1000,1000,0
20231211,170200,75132226,1000,1000,1000,1000,0
20231211,170100,75132226,1000,1000,1000,1000,0
20231211,170000,75132226,1000,1000,1000,1000,0
20231211,165900,75132226,1000,1000,1000,1000,0
20231211,165800,75132226,1000,1000,1000,1000,0
20231211,165700,75132226,1000,1000,1000,1000,0
20231211,165600,75132226,1000,1000,1000,1000,0
20231211,165500,75132226,1000,1000,1000,1000,0
20231211,165400,75132226,1000,1000,1000,1000,0
20231211,165300,75132226,1000,1000,1000,1000,0
20231211,165200,75132226,1000,1000,1000,1000,0
20231211,165100,75132226,1000,1000,1000,1000,0
20231211,165000,75132226,1000,1000,1000,1000,0
20231211,164900,75132226,1000,1000,1000,1000,0
20231211,164800,75132226,1000,1000,1000,1000,0
20231211,164700,75132226,1000,1000,1000,1000,0
20231211,164600,75132226,1000,1000,1000,1000,0
20231211,164500,75132226,1000,1000,1000,1000,0
20231211,164400,75132226,1000,1000,1000,1000,0
20231211,164300,75132226,1000,1000,1000,1000,0
20231211,164200,75132226,1000,1000,1000,1000,0
20231211,164100,75132226,1000,1000,1000,1000,3492
20231211,164000,75132226,1000,1000,1000,1000,0
20231211,163900,75132226,1000,1000,1000,1000,0
20231211,163800,75132226,1000,1000,1000,1000,0
20231211,163700,75132226,1000,1000,1000,1000,0
20231211,163600,75132226,1000,1000,1000,1000,0
20231211,163500,75132226,1000,1000,1000,1000,0
20231211,163400,75132226,1000,1000,1000,1000,0
20231211,163300,75132226,1000,1000,1000,1000,0
20231211,163200,75132226,1000,1000,1000,1000,0
20231211,163100,75132226,1000,1000,1000,1000,0
20231211,163000,75132226,1000,1000,1000,1000,0
20231211,162900,75132226,1000,1000,1000,1000,0
20231211,162800,75132226,1000,1000,1000,1000,0
20231211,162700,75132226,1000,1000,1000,1000,0
20231211,162600,75132226,1000,1000,1000,1000,0
20231211,162500,75132226,1000,1000,1000,1000,0
20231211,162400,75132226,1000,1000,1000,1000,0
20231211,162300,75132226,1000,1000,1000,1000,0
20231211,162200,75132226,1000,1000,1000,1000,0
20231211,162100,75132226,1000,1000,1000,1000,0
20231211,162000,75132226,1000,1000,1000,1000,0
20231211,161900,75132226,1000,1000,1000,1000,0
20231211,161800,75132226,1000,1000,1000,1000,0
20231211,161700,75132226,1000,1000,1000,1000,0
20231211,161600,75132226,1000,1000,1000,1000,0
20231211,161500,75132226,1000,1000,1000,1000,0
20231211,161400,75132226,1000,1000,1000,1000,0
20231211,161300,75132226,1000,1000,1000,1000,0
20231211,161200,75132226,1000,1000,1000,1000,0
20231211,161100,75132226,1000,1000,1000,1000,3492
20231211,161000,75132226,1000,1000,1000,1000,0
20231211,160900,75132226,1000,1000,1000,1000,0
20231211,160800,75132226,1000,1000,1000,1000,0
20231211,160700,75132226,1000,1000,1000,1000,0
20231211,160600,75132226,1000,1000,1000,1000,0
20231211,160500,75132226,1000,1000,1000,1000,0
20231211,160400,75132226,1000,1000,1000,1000,0
20231211,160300,75132226,1000,1000,1000,1000,0
20231211,160200,75132226,1000,1000,1000,1000,0
20231211,160100,75132226,1000,1000,1000,1000,0
20231211,160000,75132226,1000,1000,1000,1000,0
20231211,155900,75132226,1000,1000,1000,1000,0
20231211,155800,75132226,1000,1000,1000,1000,0
20231211,155700,75132226,1000,1000,1000,1000,0
20231211,155600,75132226,1000,1000,1000,1000,0
20231211,155500,75132226,1000,1000,1000,1000,0
20231211,155400,75132226,1000,1000,1000,1000,0
20231211,155300,75132226,1000,1000,1000,1000,0
20231211,155200,75132226,1000,1000,1000,1000,0
20231211,155100,75132226,1000,1000,1000,1000,0
20231211,155000,75132226,1000,1000,1000,1000,0
20231211,154900,75132226,1000,1000,1000,1000,0
20231211,154800,75132226,1000,1000,1000,1000,0
20231211,154700,75132226,1000,1000,1000,1000,0
20231211,154600,75132226,1000,1000,1000,1000,0
20231211,154500,75132226,1000,1000,1000,1000,0
20231211,154400,75132226,1000,1000,1000,1000,0
20231211,154300,75132226,1000,1000,1000,1000,0
20231211,154200,75132226,1000,1000,1000,1000,0
20231211,154100,75132226,1000,1000,1000,1000,3492
20231211,154000,75132226,1000,1000,1000,1000,0
20231211,153900,75132226,1000,1000,1000,1000,0
20231211,153800,75132226,1000,1000,1000,1000,0
20231211,153700,75132226,1000,1000,1000,1000,0
20231211,153600,75132226,1000,1000,1000,1000,0
20231211,153500,75132226,1000,1000,1000,1000,0
20231211,153400,75132226,1000,1000,1000,1000,0
20231211,153300,75132226,1000,1000,1000,1000,0
20231211,153200,75132226,1000,1000,1000,1000,0
20231211,153100,75132226,1000,1000,1000,1000,0
20231211,153000,75132226,1000,1000,1000,1000,3492
20231211,152900,71640226,1000,1000,1000,1000,0
20231211,152800,71640226,1000,1000,1000,1000,0
20231211,152700,71640226,1000,1000,1000,1000,0
20231211,152600,71640226,1000,1000,1000,1000,0
20231211,152500,71640226,1000,1000,1000,1000,0
20231211,152400,71640226,1000,1000,1000,1000,0
20231211,152300,71640226,1000,1000,1000,1000,0
20231211,152200,71640226,1000,1000,1000,1000,0
20231211,152100,71640226,1000,1000,1000,1000,0
20231211,152000,71640226,1000,1000,1000,1000,0
20231211,151900,71640226,1000,1000,1000,1000,14
20231211,151800,71626226,999,999,999,999,21
20231211,151700,71605247,999,999,999,999,400
20231211,151600,71205647,999,999,999,999,0
20231211,151500,71205647,999,999,999,999,0
20231211,151400,71205647,999,999,999,999,0
20231211,151300,71205647,999,999,999,999,0
20231211,151200,71205647,999,999,999,999,0
20231211,151100,71205647,999,999,999,999,0
20231211,151000,71205647,999,999,999,999,0
20231211,150900,71205647,999,999,999,999,0
20231211,150800,71205647,999,999,999,999,0
20231211,150700,71205647,999,999,999,999,40
20231211,150600,71165687,999,999,999,999,0
20231211,150500,71165687,999,999,999,999,1
20231211,150400,71164688,1000,1000,1000,1000,0
20231211,150300,71164688,1000,1000,1000,1000,0
20231211,150200,71164688,1000,1000,1000,1000,0
20231211,150100,71164688,1000,1000,1000,1000,0
20231211,150000,71164688,1000,1000,1000,1000,0
20231211,145900,71164688,1000,1000,1000,1000,0
20231211,145800,71164688,1000,1000,1000,1000,0
20231211,145700,71164688,1000,1000,1000,1000,3
20231211,145600,71161688,999,999,999,999,0
20231211,145500,71161688,999,999,999,999,0
20231211,145400,71161688,999,999,999,999,0
20231211,145300,71161688,999,999,999,999,516
20231211,145200,70646204,999,999,999,999,0
20231211,145100,70646204,999,999,999,999,0
20231211,145000,70646204,999,999,999,999,0
20231211,144900,70646204,999,999,999,999,0
20231211,144800,70646204,999,999,999,999,0
20231211,144700,70646204,999,999,999,999,0
20231211,144600,70646204,999,999,999,999,0
20231211,144500,70646204,999,999,999,999,0
20231211,144400,70646204,999,999,999,999,0
20231211,144300,70646204,999,999,999,999,0
20231211,144200,70646204,999,999,999,999,0
20231211,144100,70646204,999,999,999,999,393
20231211,144000,70253597,999,999,999,999,0
20231211,143900,70253597,999,999,999,999,0
20231211,143800,70253597,999,999,999,999,0
20231211,143700,70253597,999,999,999,999,0
20231211,143600,70253597,999,999,999,999,0
20231211,143500,70253597,999,999,999,999,0
20231211,143400,70253597,999,999,999,999,0
20231211,143300,70253597,999,999,999,999,0
20231211,143200,70253597,999,999,999,999,0
20231211,143100,70253597,999,999,999,999,0
20231211,143000,70253597,999,999,999,999,0
20231211,142900,70253597,999,999,999,999,0
20231211,142800,70253597,999,999,999,999,0
20231211,142700,70253597,999,999,999,999,0
20231211,142600,70253597,999,999,999,999,0
20231211,142500,70253597,999,999,999,999,0
20231211,142400,70253597,999,999,999,999,0
20231211,142300,70253597,999,999,999,999,0
20231211,142200,70253597,999,999,999,999,0
20231211,142100,70253597,999,999,999,999,3
20231211,142000,70250600,996,996,996,996,0
20231211,141900,70250600,996,996,996,996,0
20231211,141800,70250600,996,996,996,996,0
20231211,141700,70250600,996,996,996,996,560
20231211,141600,69692840,996,996,996,996,119
20231211,141500,69574316,996,996,996,996,0
20231211,141400,69574316,996,996,996,996,0
20231211,141300,69574316,996,996,996,996,0
20231211,141200,69574316,996,996,996,996,0
20231211,141100,69574316,996,996,996,996,0
20231211,141000,69574316,996,996,996,996,2
20231211,140900,69572324,993,993,993,993,0
20231211,140800,69572324,993,993,993,993,0
20231211,140700,69572324,993,993,993,993,0
20231211,140600,69572324,993,993,993,993,0
20231211,140500,69572324,993,993,993,993,0
20231211,140400,69572324,993,993,993,993,0
20231211,140300,69572324,993,993,993,993,0
20231211,140200,69572324,993,993,993,993,0
20231211,140100,69572324,993,993,993,993,0
20231211,140000,69572324,993,993,993,993,0
20231211,135900,69572324,993,993,993,993,0
20231211,135800,69572324,993,993,993,993,0
20231211,135700,69572324,993,993,993,993,0
20231211,135600,69572324,993,993,993,993,0
20231211,135500,69572324,993,993,993,993,0
20231211,135400,69572324,993,993,993,993,0
20231211,135300,69572324,993,993,993,993,0
20231211,135200,69572324,993,993,993,993,291
20231211,135100,69283361,993,993,993,993,0
20231211,135000,69283361,993,993,993,993,0
20231211,134900,69283361,993,994,994,993,51
20231211,134800,69232705,993,993,993,993,0
20231211,134700,69232705,993,993,993,993,0
20231211,134600,69232705,993,993,993,993,0
20231211,134500,69232705,993,993,993,993,0
20231211,134400,69232705,993,993,993,993,0
20231211,134300,69232705,993,993,993,993,0
20231211,134200,69232705,993,993,993,993,0
20231211,134100,69232705,993,993,993,993,5
20231211,134000,69227740,995,995,995,995,628
20231211,133900,68602880,996,996,996,996,0
20231211,133800,68602880,996,996,996,996,0
20231211,133700,68602880,996,996,996,996,0
20231211,133600,68602880,996,996,996,996,8208
20231211,133500,60427712,997,997,997,997,0
20231211,133400,60427712,997,997,997,997,0
20231211,133300,60427712,997,997,997,997,0
20231211,133200,60427712,997,997,997,997,0
20231211,133100,60427712,997,997,997,997,0
20231211,133000,60427712,997,997,997,997,0
20231211,132900,60427712,997,997,997,997,0
20231211,132800,60427712,997,997,997,997,0
20231211,132700,60427712,997,997,997,997,0
20231211,132600,60427712,997,997,997,997,0
20231211,132500,60427712,997,997,997,997,0
20231211,132400,60427712,997,997,997,997,0
20231211,132300,60427712,997,997,997,997,0
20231211,132200,60427712,997,997,997,997,0
20231211,132100,60427712,997,997,997,997,0
20231211,132000,60427712,997,997,997,997,0
20231211,131900,60427712,997,997,997,997,0
20231211,131800,60427712,997,998,998,997,911
20231211,131700,59518536,1000,1000,1000,1000,0
20231211,131600,59518536,1000,1000,1000,1000,0
20231211,131500,59518536,1000,1000,1000,1000,0
20231211,131400,59518536,1000,1000,1000,1000,0
20231211,131300,59518536,1000,1000,1000,1000,0
20231211,131200,59518536,1000,1000,1000,1000,0
20231211,131100,59518536,1000,1000,1000,1000,0
20231211,131000,59518536,1000,1000,1000,1000,0
20231211,130900,59518536,1000,1000,1000,1000,0
20231211,130800,59518536,1000,1000,1000,1000,0
20231211,130700,59518536,1000,1000,1000,1000,0
20231211,130600,59518536,1000,1000,1000,1000,0
20231211,130500,59518536,1000,1000,1000,1000,0
20231211,130400,59518536,1000,1000,1000,1000,0
20231211,130300,59518536,1000,1000,1000,1000,0
20231211,130200,59518536,1000,1000,1000,1000,0
20231211,130100,59518536,1000,1000,1000,1000,0
20231211,130000,59518536,1000,1000,1000,1000,0
20231211,125900,59518536,1000,1000,1000,1000,0
20231211,125800,59518536,1000,1000,1000,1000,0
20231211,125700,59518536,1000,1000,1000,1000,1
20231211,125600,59517536,1000,1000,1000,1000,0
20231211,125500,59517536,1000,1000,1000,1000,0
20231211,125400,59517536,1000,1000,1000,1000,0
20231211,125300,59517536,1000,1000,1000,1000,0
20231211,125200,59517536,1000,1000,1000,1000,0
20231211,125100,59517536,1000,1000,1000,1000,0
20231211,125000,59517536,1000,1000,1000,1000,0
20231211,124900,59517536,1000,1000,1000,1000,0
20231211,124800,59517536,1000,1000,1000,1000,0
20231211,124700,59517536,1000,1000,1000,1000,46
20231211,124600,59471536,1000,1000,1000,1000,0
20231211,124500,59471536,1000,1000,1000,1000,0
20231211,124400,59471536,1000,1000,1000,1000,0
20231211,124300,59471536,1000,1000,1000,1000,0
20231211,124200,59471536,1000,1000,1000,1000,0
20231211,124100,59471536,1000,1000,1000,1000,0
20231211,124000,59471536,1000,1000,1000,1000,80
20231211,123900,59391536,1000,1000,1000,1000,0
20231211,123800,59391536,1000,1000,1000,1000,0
20231211,123700,59391536,1000,1000,1000,1000,0
20231211,123600,59391536,1000,1000,1000,1000,0
20231211,123500,59391536,1000,1000,1000,1000,0
20231211,123400,59391536,1000,1000,1000,1000,0
20231211,123300,59391536,1000,1000,1000,1000,0
20231211,123200,59391536,1000,1000,1000,1000,0
20231211,123100,59391536,1000,1000,1000,1000,0
20231211,123000,59391536,1000,1000,1000,1000,0
20231211,122900,59391536,1000,1000,1000,1000,0
20231211,122800,59391536,1000,1000,1000,1000,0
20231211,122700,59391536,1000,1000,1000,1000,0
20231211,122600,59391536,1000,1000,1000,1000,0
20231211,122500,59391536,1000,1000,1000,1000,1
20231211,122400,59390536,1000,1000,1000,1000,0
20231211,122300,59390536,1000,1000,1000,1000,0
20231211,122200,59390536,1000,1000,1000,1000,0
20231211,122100,59390536,1000,1000,1000,1000,0
20231211,122000,59390536,1000,1000,1000,1000,0
20231211,121900,59390536,1000,1000,1000,1000,0
20231211,121800,59390536,1000,1000,1000,1000,0
20231211,121700,59390536,1000,1000,1000,1000,0
20231211,121600,59390536,1000,1000,1000,1000,0
20231211,121500,59390536,1000,1000,1000,1000,0
20231211,121400,59390536,1000,1000,1000,1000,0
20231211,121300,59390536,1000,1000,1000,1000,0
20231211,121200,59390536,1000,1000,1000,1000,30
20231211,121100,59360536,1000,1000,1000,1000,0
20231211,121000,59360536,1000,1000,1000,1000,0
20231211,120900,59360536,1000,1000,1000,1000,0
20231211,120800,59360536,1000,1000,1000,1000,100
20231211,120700,59260536,1005,1005,1005,1005,0
20231211,120600,59260536,1005,1005,1005,1005,0
20231211,120500,59260536,1005,1005,1005,1005,0
20231211,120400,59260536,1005,995,1005,993,4109
20231211,120300,55155538,993,993,993,993,0
20231211,120200,55155538,993,993,993,993,500
20231211,120100,54659038,993,993,993,993,0
20231211,120000,54659038,993,993,993,993,0
20231211,115900,54659038,993,993,993,993,0
20231211,115800,54659038,993,993,993,993,0
20231211,115700,54659038,993,993,993,993,0
20231211,115600,54659038,993,993,993,993,0
20231211,115500,54659038,993,993,993,993,0
20231211,115400,54659038,993,993,993,993,0
20231211,115300,54659038,993,993,993,993,0
20231211,115200,54659038,993,994,994,993,717
20231211,115100,53946758,994,994,994,994,0
20231211,115000,53946758,994,994,994,994,1
20231211,114900,53945764,995,995,995,995,0
20231211,114800,53945764,995,995,995,995,600
20231211,114700,53348764,993,993,993,993,0
20231211,114600,53348764,993,993,993,993,0
20231211,114500,53348764,993,993,993,993,0
20231211,114400,53348764,993,993,993,993,0
20231211,114300,53348764,993,993,993,993,0
20231211,114200,53348764,993,993,993,993,0
20231211,114100,53348764,993,993,993,993,0
20231211,114000,53348764,993,993,993,993,0
20231211,113900,53348764,993,993,993,993,0
20231211,113800,53348764,993,993,993,993,0
20231211,113700,53348764,993,993,993,993,0
20231211,113600,53348764,993,993,993,993,0
20231211,113500,53348764,993,993,993,993,0
20231211,113400,53348764,993,993,993,993,717
20231211,113300,52636783,993,993,993,993,0
20231211,113200,52636783,993,993,993,993,0
20231211,113100,52636783,993,993,993,993,0
20231211,113000,52636783,993,994,994,993,1108
20231211,112900,51536278,995,995,995,995,0
20231211,112800,51536278,995,995,995,995,0
20231211,112700,51536278,995,995,995,995,0
20231211,112600,51536278,995,995,995,995,0
20231211,112500,51536278,995,995,995,995,0
20231211,112400,51536278,995,995,995,995,3
20231211,112300,51533293,995,995,995,995,3
20231211,112200,51530308,994,994,994,994,0
20231211,112100,51530308,994,994,994,994,0
20231211,112000,51530308,994,994,994,994,0
20231211,111900,51530308,994,994,994,994,18
20231211,111800,51512416,994,994,994,994,8
20231211,111700,51504464,994,994,994,994,0
20231211,111600,51504464,994,994,994,994,0
20231211,111500,51504464,994,994,994,994,0
20231211,111400,51504464,994,994,994,994,0
20231211,111300,51504464,994,994,994,994,0
20231211,111200,51504464,994,994,994,994,1
20231211,111100,51503470,996,996,996,996,0
20231211,111000,51503470,996,996,996,996,244
20231211,110900,51260446,996,996,996,996,0
20231211,110800,51260446,996,996,996,996,0
20231211,110700,51260446,996,996,996,996,0
20231211,110600,51260446,996,996,996,996,0
20231211,110500,51260446,996,996,996,996,0
20231211,110400,51260446,996,996,996,996,0
20231211,110300,51260446,996,996,996,996,0
20231211,110200,51260446,996,996,996,996,0
20231211,110100,51260446,996,996,996,996,0
20231211,110000,51260446,996,996,996,996,0
20231211,105900,51260446,996,996,996,996,0
20231211,105800,51260446,996,996,996,996,2
20231211,105700,51258454,996,996,996,996,0
20231211,105600,51258454,996,996,996,996,0
20231211,105500,51258454,996,996,996,996,1
20231211,105400,51257458,999,999,999,999,0
20231211,105300,51257458,999,999,999,999,0
20231211,105200,51257458,999,999,999,999,0
20231211,105100,51257458,999,996,999,996,693
20231211,105000,50565154,996,996,996,996,1
20231211,104900,50564158,1000,1000,1000,1000,0
20231211,104800,50564158,1000,1000,1000,1000,0
20231211,104700,50564158,1000,1000,1000,1000,0
20231211,104600,50564158,1000,1000,1000,1000,0
20231211,104500,50564158,1000,997,1000,997,30
20231211,104400,50534218,996,996,996,996,0
20231211,104300,50534218,996,996,996,996,18
20231211,104200,50516290,995,995,995,995,11
20231211,104100,50505345,994,994,994,994,0
20231211,104000,50505345,994,994,994,994,0
20231211,103900,50505345,994,994,994,994,0
20231211,103800,50505345,994,994,994,994,0
20231211,103700,50505345,994,994,994,994,0
20231211,103600,50505345,994,994,994,994,0
20231211,103500,50505345,994,995,995,994,10
20231211,103400,50495397,1004,1004,1004,1004,0
20231211,103300,50495397,1004,1004,1004,1004,0
20231211,103200,50495397,1004,1004,1004,1004,0
20231211,103100,50495397,1004,1004,1004,1004,0
20231211,103000,50495397,1004,1004,1004,1004,0
20231211,102900,50495397,1004,1004,1004,1004,0
20231211,102800,50495397,1004,1004,1004,1004,1
20231211,102700,50494393,1004,1004,1004,1004,3
20231211,102600,50491381,1005,998,1005,998,10000
20231211,102500,40462290,993,993,993,993,0
20231211,102400,40462290,993,993,993,993,0
20231211,102300,40462290,993,993,993,993,0
20231211,102200,40462290,993,993,993,993,0
20231211,102100,40462290,993,993,993,993,0
20231211,102000,40462290,993,993,993,993,0
20231211,101900,40462290,993,993,993,993,316
20231211,101800,40148502,993,993,993,993,0
20231211,101700,40148502,993,993,993,993,0
20231211,101600,40148502,993,993,993,993,0
20231211,101500,40148502,993,993,993,993,0
20231211,101400,40148502,993,993,993,993,0
20231211,101300,40148502,993,993,993,993,0
20231211,101200,40148502,993,993,993,993,0
20231211,101100,40148502,993,989,993,989,205
20231211,101000,39945753,989,989,989,989,0
20231211,100900,39945753,989,989,989,989,0
20231211,100800,39945753,989,989,989,989,0
20231211,100700,39945753,989,989,989,989,0
20231211,100600,39945753,989,989,989,989,0
20231211,100500,39945753,989,992,992,989,300
20231211,100400,39648775,993,993,993,993,0
20231211,100300,39648775,993,993,993,993,0
20231211,100200,39648775,993,993,993,993,0
20231211,100100,39648775,993,993,993,993,0
20231211,100000,39648775,993,993,993,993,10
20231211,095900,39638845,993,993,993,993,0
20231211,095800,39638845,993,993,993,993,847
20231211,095700,38797774,993,993,993,993,0
20231211,095600,38797774,993,993,993,993,0
20231211,095500,38797774,993,993,993,993,0
20231211,095400,38797774,993,993,993,993,0
20231211,095300,38797774,993,993,993,993,0
20231211,095200,38797774,993,993,993,993,0
20231211,095100,38797774,993,993,993,993,7
20231211,095000,38790823,993,993,993,993,1
20231211,094900,38789830,993,997,997,993,4918
20231211,094800,33897724,997,994,997,994,367
20231211,094700,33532283,997,997,997,997,0
20231211,094600,33532283,997,997,997,997,0
20231211,094500,33532283,997,997,997,997,0
20231211,094400,33532283,997,997,997,997,10
20231211,094300,33522313,998,998,998,998,0
20231211,094200,33522313,998,998,998,998,3
20231211,094100,33519319,993,993,993,993,4
20231211,094000,33515347,993,993,993,993,96
20231211,093900,33420019,993,993,993,993,1
20231211,093800,33419026,999,999,999,999,0
20231211,093700,33419026,999,993,999,993,3100
20231211,093600,30332866,993,993,993,993,0
20231211,093500,30332866,993,993,993,993,0
20231211,093400,30332866,993,993,993,993,0
20231211,093300,30332866,993,993,993,993,0
20231211,093200,30332866,993,993,993,993,0
20231211,093100,30332866,993,993,993,993,168
20231211,093000,30166042,993,995,995,993,710
20231211,092900,29460992,996,996,996,996,0
20231211,092800,29460992,996,996,996,996,0
20231211,092700,29460992,996,996,996,996,0
20231211,092600,29460992,996,996,996,996,0
20231211,092500,29460992,996,996,996,996,0
20231211,092400,29460992,996,996,996,996,0
20231211,092300,29460992,996,996,996,996,0
20231211,092200,29460992,996,996,996,996,0
20231211,092100,29460992,996,995,996,995,502
20231211,092000,28961246,996,988,996,988,212
20231211,091900,28751776,984,984,984,984,0
20231211,091800,28751776,984,988,988,984,194
20231211,091700,28560854,984,988,988,984,200
20231211,091600,28363529,988,989,989,984,4836
20231211,091500,23594184,989,991,991,989,2033
20231211,091400,21580520,990,990,990,990,0
20231211,091300,21580520,990,990,990,990,491
20231211,091200,21094430,995,993,995,989,3980
20231211,091100,17153174,995,996,996,995,258
20231211,091000,16896278,1000,996,1000,996,7
20231211,090900,16889302,1003,1003,1003,1003,0
20231211,090800,16889302,1003,1003,1003,1003,0
20231211,090700,16889302,1003,1003,1003,1003,0
20231211,090600,16889302,1003,1003,1003,1003,0
20231211,090500,16889302,1003,1003,1003,1003,0
20231211,090400,16889302,1003,1003,1003,1003,0
20231211,090300,16889302,1003,1001,1003,1001,871
20231211,090200,16015931,1001,1001,1001,1001,0
20231211,090100,16015931,1001,991,1005,991,11277
20231211,090000,4804921,991,993,993,991,4839