KissMeData/254160/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204800,5860,2930,2930,2930,2930,2
20231215,204700,5860,2930,2930,2930,2930,0
20231215,204600,5860,2930,2930,2930,2930,0
20231215,204500,5860,2930,2930,2930,2930,0
20231215,204400,5860,2930,2930,2930,2930,0
20231215,204300,5860,2930,2930,2930,2930,0
20231215,204200,5860,2930,2930,2930,2930,0
20231215,204100,5860,2930,2930,2930,2930,0
20231215,204000,5860,2930,2930,2930,2930,0
20231215,203900,5860,2930,2930,2930,2930,0
20231215,203800,5860,2930,2930,2930,2930,0
20231215,203700,5860,2930,2930,2930,2930,0
20231215,203600,5860,2930,2930,2930,2930,0
20231215,203500,5860,2930,2930,2930,2930,0
20231215,203400,5860,2930,2930,2930,2930,0
20231215,203300,5860,2930,2930,2930,2930,0
20231215,203200,5860,2930,2930,2930,2930,0
20231215,203100,5860,2930,2930,2930,2930,0
20231215,203000,5860,2930,2930,2930,2930,0
20231215,202900,5860,2930,2930,2930,2930,0
20231215,202800,5860,2930,2930,2930,2930,0
20231215,202700,5860,2930,2930,2930,2930,0
20231215,202600,5860,2930,2930,2930,2930,0
20231215,202500,5860,2930,2930,2930,2930,0
20231215,202400,5860,2930,2930,2930,2930,0
20231215,202300,5860,2930,2930,2930,2930,0
20231215,202200,5860,2930,2930,2930,2930,0
20231215,202100,5860,2930,2930,2930,2930,0
20231215,202000,5860,2930,2930,2930,2930,0
20231215,201900,5860,2930,2930,2930,2930,0
20231215,201800,5860,2930,2930,2930,2930,2
20231215,201700,5860,2930,2930,2930,2930,0
20231215,201600,5860,2930,2930,2930,2930,0
20231215,201500,5860,2930,2930,2930,2930,0
20231215,201400,5860,2930,2930,2930,2930,0
20231215,201300,5860,2930,2930,2930,2930,0
20231215,201200,5860,2930,2930,2930,2930,0
20231215,201100,5860,2930,2930,2930,2930,0
20231215,201000,5860,2930,2930,2930,2930,0
20231215,200900,5860,2930,2930,2930,2930,0
20231215,200800,5860,2930,2930,2930,2930,0
20231215,200700,5860,2930,2930,2930,2930,0
20231215,200600,5860,2930,2930,2930,2930,0
20231215,200500,5860,2930,2930,2930,2930,0
20231215,200400,5860,2930,2930,2930,2930,0
20231215,200300,5860,2930,2930,2930,2930,0
20231215,200200,5860,2930,2930,2930,2930,0
20231215,200100,5860,2930,2930,2930,2930,0
20231215,200000,5860,2930,2930,2930,2930,0
20231215,195900,5860,2930,2930,2930,2930,0
20231215,195800,5860,2930,2930,2930,2930,0
20231215,195700,5860,2930,2930,2930,2930,0
20231215,195600,5860,2930,2930,2930,2930,0
20231215,195500,5860,2930,2930,2930,2930,0
20231215,195400,5860,2930,2930,2930,2930,0
20231215,195300,5860,2930,2930,2930,2930,0
20231215,195200,5860,2930,2930,2930,2930,0
20231215,195100,5860,2930,2930,2930,2930,0
20231215,195000,5860,2930,2930,2930,2930,0
20231215,194900,5860,2930,2930,2930,2930,0
20231215,194800,5860,2930,2930,2930,2930,2
20231215,194700,5860,2930,2930,2930,2930,0
20231215,194600,5860,2930,2930,2930,2930,0
20231215,194500,5860,2930,2930,2930,2930,0
20231215,194400,5860,2930,2930,2930,2930,0
20231215,194300,5860,2930,2930,2930,2930,0
20231215,194200,5860,2930,2930,2930,2930,0
20231215,194100,5860,2930,2930,2930,2930,0
20231215,194000,5860,2930,2930,2930,2930,0
20231215,193900,5860,2930,2930,2930,2930,0
20231215,193800,5860,2930,2930,2930,2930,0
20231215,193700,5860,2930,2930,2930,2930,0
20231215,193600,5860,2930,2930,2930,2930,0
20231215,193500,5860,2930,2930,2930,2930,0
20231215,193400,5860,2930,2930,2930,2930,0
20231215,193300,5860,2930,2930,2930,2930,0
20231215,193200,5860,2930,2930,2930,2930,0
20231215,193100,5860,2930,2930,2930,2930,0
20231215,193000,5860,2930,2930,2930,2930,0
20231215,192900,5860,2930,2930,2930,2930,0
20231215,192800,5860,2930,2930,2930,2930,0
20231215,192700,5860,2930,2930,2930,2930,0
20231215,192600,5860,2930,2930,2930,2930,0
20231215,192500,5860,2930,2930,2930,2930,0
20231215,192400,5860,2930,2930,2930,2930,0
20231215,192300,5860,2930,2930,2930,2930,0
20231215,192200,5860,2930,2930,2930,2930,0
20231215,192100,5860,2930,2930,2930,2930,0
20231215,192000,5860,2930,2930,2930,2930,0
20231215,191900,5860,2930,2930,2930,2930,0
20231215,191800,5860,2930,2930,2930,2930,2
20231215,191700,5860,2930,2930,2930,2930,0
20231215,191600,5860,2930,2930,2930,2930,0
20231215,191500,5860,2930,2930,2930,2930,0
20231215,191400,5860,2930,2930,2930,2930,0
20231215,191300,5860,2930,2930,2930,2930,0
20231215,191200,5860,2930,2930,2930,2930,0
20231215,191100,5860,2930,2930,2930,2930,0
20231215,191000,5860,2930,2930,2930,2930,0
20231215,190900,5860,2930,2930,2930,2930,0
20231215,190800,5860,2930,2930,2930,2930,0
20231215,190700,5860,2930,2930,2930,2930,0
20231215,190600,5860,2930,2930,2930,2930,0
20231215,190500,5860,2930,2930,2930,2930,0
20231215,190400,5860,2930,2930,2930,2930,0
20231215,190300,5860,2930,2930,2930,2930,0
20231215,190200,5860,2930,2930,2930,2930,0
20231215,190100,5860,2930,2930,2930,2930,0
20231215,190000,5860,2930,2930,2930,2930,0
20231215,185900,5860,2930,2930,2930,2930,0
20231215,185800,5860,2930,2930,2930,2930,0
20231215,185700,5860,2930,2930,2930,2930,0
20231215,185600,5860,2930,2930,2930,2930,0
20231215,185500,5860,2930,2930,2930,2930,0
20231215,185400,5860,2930,2930,2930,2930,0
20231215,185300,5860,2930,2930,2930,2930,0
20231215,185200,5860,2930,2930,2930,2930,0
20231215,185100,5860,2930,2930,2930,2930,0
20231215,185000,5860,2930,2930,2930,2930,0
20231215,184900,5860,2930,2930,2930,2930,0
20231215,184800,5860,2930,2930,2930,2930,2
20231215,184700,5860,2930,2930,2930,2930,0
20231215,184600,5860,2930,2930,2930,2930,0
20231215,184500,5860,2930,2930,2930,2930,0
20231215,184400,5860,2930,2930,2930,2930,0
20231215,184300,5860,2930,2930,2930,2930,0
20231215,184200,5860,2930,2930,2930,2930,0
20231215,184100,5860,2930,2930,2930,2930,0
20231215,184000,5860,2930,2930,2930,2930,0
20231215,183900,5860,2930,2930,2930,2930,0
20231215,183800,5860,2930,2930,2930,2930,0
20231215,183700,5860,2930,2930,2930,2930,0
20231215,183600,5860,2930,2930,2930,2930,0
20231215,183500,5860,2930,2930,2930,2930,0
20231215,183400,5860,2930,2930,2930,2930,0
20231215,183300,5860,2930,2930,2930,2930,0
20231215,183200,5860,2930,2930,2930,2930,0
20231215,183100,5860,2930,2930,2930,2930,0
20231215,183000,5860,2930,2930,2930,2930,0
20231215,182900,5860,2930,2930,2930,2930,0
20231215,182800,5860,2930,2930,2930,2930,0
20231215,182700,5860,2930,2930,2930,2930,0
20231215,182600,5860,2930,2930,2930,2930,0
20231215,182500,5860,2930,2930,2930,2930,0
20231215,182400,5860,2930,2930,2930,2930,0
20231215,182300,5860,2930,2930,2930,2930,0
20231215,182200,5860,2930,2930,2930,2930,0
20231215,182100,5860,2930,2930,2930,2930,0
20231215,182000,5860,2930,2930,2930,2930,0
20231215,181900,5860,2930,2930,2930,2930,0
20231215,181800,5860,2930,2930,2930,2930,2
20231215,181700,5860,2930,2930,2930,2930,0
20231215,181600,5860,2930,2930,2930,2930,0
20231215,181500,5860,2930,2930,2930,2930,0
20231215,181400,5860,2930,2930,2930,2930,0
20231215,181300,5860,2930,2930,2930,2930,0
20231215,181200,5860,2930,2930,2930,2930,0
20231215,181100,5860,2930,2930,2930,2930,0
20231215,181000,5860,2930,2930,2930,2930,0
20231215,180900,5860,2930,2930,2930,2930,0
20231215,180800,5860,2930,2930,2930,2930,0
20231215,180700,5860,2930,2930,2930,2930,0
20231215,180600,5860,2930,2930,2930,2930,0
20231215,180500,5860,2930,2930,2930,2930,0
20231215,180400,5860,2930,2930,2930,2930,0
20231215,180300,5860,2930,2930,2930,2930,0
20231215,180200,5860,2930,2930,2930,2930,0
20231215,180100,5860,2930,2930,2930,2930,0
20231215,180000,5860,2930,2930,2930,2930,0
20231215,175900,5860,2930,2930,2930,2930,0
20231215,175800,5860,2930,2930,2930,2930,0
20231215,175700,5860,2930,2930,2930,2930,0
20231215,175600,5860,2930,2930,2930,2930,0
20231215,175500,5860,2930,2930,2930,2930,0
20231215,175400,5860,2930,2930,2930,2930,0
20231215,175300,5860,2930,2930,2930,2930,0
20231215,175200,5860,2930,2930,2930,2930,0
20231215,175100,5860,2930,2930,2930,2930,0
20231215,175000,5860,2930,2930,2930,2930,0
20231215,174900,5860,2930,2930,2930,2930,0
20231215,174800,5860,2930,2930,2930,2930,2
20231215,174700,5860,2930,2930,2930,2930,0
20231215,174600,5860,2930,2930,2930,2930,0
20231215,174500,5860,2930,2930,2930,2930,0
20231215,174400,5860,2930,2930,2930,2930,0
20231215,174300,5860,2930,2930,2930,2930,0
20231215,174200,5860,2930,2930,2930,2930,0
20231215,174100,5860,2930,2930,2930,2930,0
20231215,174000,5860,2930,2930,2930,2930,0
20231215,173900,5860,2930,2930,2930,2930,0
20231215,173800,5860,2930,2930,2930,2930,0
20231215,173700,5860,2930,2930,2930,2930,0
20231215,173600,5860,2930,2930,2930,2930,0
20231215,173500,5860,2930,2930,2930,2930,0
20231215,173400,5860,2930,2930,2930,2930,0
20231215,173300,5860,2930,2930,2930,2930,0
20231215,173200,5860,2930,2930,2930,2930,0
20231215,173100,5860,2930,2930,2930,2930,0
20231215,173000,5860,2930,2930,2930,2930,0
20231215,172900,5860,2930,2930,2930,2930,0
20231215,172800,5860,2930,2930,2930,2930,0
20231215,172700,5860,2930,2930,2930,2930,0
20231215,172600,5860,2930,2930,2930,2930,0
20231215,172500,5860,2930,2930,2930,2930,0
20231215,172400,5860,2930,2930,2930,2930,0
20231215,172300,5860,2930,2930,2930,2930,0
20231215,172200,5860,2930,2930,2930,2930,0
20231215,172100,5860,2930,2930,2930,2930,0
20231215,172000,5860,2930,2930,2930,2930,0
20231215,171900,5860,2930,2930,2930,2930,0
20231215,171800,5860,2930,2930,2930,2930,2
20231215,171700,5860,2930,2930,2930,2930,0
20231215,171600,5860,2930,2930,2930,2930,0
20231215,171500,5860,2930,2930,2930,2930,0
20231215,171400,5860,2930,2930,2930,2930,0
20231215,171300,5860,2930,2930,2930,2930,0
20231215,171200,5860,2930,2930,2930,2930,0
20231215,171100,5860,2930,2930,2930,2930,0
20231215,171000,5860,2930,2930,2930,2930,0
20231215,170900,5860,2930,2930,2930,2930,0
20231215,170800,5860,2930,2930,2930,2930,0
20231215,170700,5860,2930,2930,2930,2930,0
20231215,170600,5860,2930,2930,2930,2930,0
20231215,170500,5860,2930,2930,2930,2930,0
20231215,170400,5860,2930,2930,2930,2930,0
20231215,170300,5860,2930,2930,2930,2930,0
20231215,170200,5860,2930,2930,2930,2930,0
20231215,170100,5860,2930,2930,2930,2930,0
20231215,170000,5860,2930,2930,2930,2930,0
20231215,165900,5860,2930,2930,2930,2930,0
20231215,165800,5860,2930,2930,2930,2930,0
20231215,165700,5860,2930,2930,2930,2930,0
20231215,165600,5860,2930,2930,2930,2930,0
20231215,165500,5860,2930,2930,2930,2930,0
20231215,165400,5860,2930,2930,2930,2930,0
20231215,165300,5860,2930,2930,2930,2930,0
20231215,165200,5860,2930,2930,2930,2930,0
20231215,165100,5860,2930,2930,2930,2930,0
20231215,165000,5860,2930,2930,2930,2930,0
20231215,164900,5860,2930,2930,2930,2930,0
20231215,164800,5860,2930,2930,2930,2930,2
20231215,164700,5860,2930,2930,2930,2930,0
20231215,164600,5860,2930,2930,2930,2930,0
20231215,164500,5860,2930,2930,2930,2930,0
20231215,164400,5860,2930,2930,2930,2930,0
20231215,164300,5860,2930,2930,2930,2930,0
20231215,164200,5860,2930,2930,2930,2930,0
20231215,164100,5860,2930,2930,2930,2930,0
20231215,164000,5860,2930,2930,2930,2930,0
20231215,163900,5860,2930,2930,2930,2930,0
20231215,163800,5860,2930,2930,2930,2930,0
20231215,163700,5860,2930,2930,2930,2930,0
20231215,163600,5860,2930,2930,2930,2930,0
20231215,163500,5860,2930,2930,2930,2930,0
20231215,163400,5860,2930,2930,2930,2930,0
20231215,163300,5860,2930,2930,2930,2930,0
20231215,163200,5860,2930,2930,2930,2930,0
20231215,163100,5860,2930,2930,2930,2930,0
20231215,163000,5860,2930,2930,2930,2930,0
20231215,162900,5860,2930,2930,2930,2930,0
20231215,162800,5860,2930,2930,2930,2930,0
20231215,162700,5860,2930,2930,2930,2930,0
20231215,162600,5860,2930,2930,2930,2930,0
20231215,162500,5860,2930,2930,2930,2930,0
20231215,162400,5860,2930,2930,2930,2930,0
20231215,162300,5860,2930,2930,2930,2930,0
20231215,162200,5860,2930,2930,2930,2930,0
20231215,162100,5860,2930,2930,2930,2930,0
20231215,162000,5860,2930,2930,2930,2930,0
20231215,161900,5860,2930,2930,2930,2930,0
20231215,161800,5860,2930,2930,2930,2930,2
20231215,161700,5860,2930,2930,2930,2930,0
20231215,161600,5860,2930,2930,2930,2930,0
20231215,161500,5860,2930,2930,2930,2930,0
20231215,161400,5860,2930,2930,2930,2930,0
20231215,161300,5860,2930,2930,2930,2930,0
20231215,161200,5860,2930,2930,2930,2930,0
20231215,161100,5860,2930,2930,2930,2930,0
20231215,161000,5860,2930,2930,2930,2930,0
20231215,160900,5860,2930,2930,2930,2930,0
20231215,160800,5860,2930,2930,2930,2930,0
20231215,160700,5860,2930,2930,2930,2930,0
20231215,160600,5860,2930,2930,2930,2930,0
20231215,160500,5860,2930,2930,2930,2930,0
20231215,160400,5860,2930,2930,2930,2930,0
20231215,160300,5860,2930,2930,2930,2930,0
20231215,160200,5860,2930,2930,2930,2930,0
20231215,160100,5860,2930,2930,2930,2930,0
20231215,160000,5860,2930,2930,2930,2930,0
20231215,155900,5860,2930,2930,2930,2930,0
20231215,155800,5860,2930,2930,2930,2930,0
20231215,155700,5860,2930,2930,2930,2930,0
20231215,155600,5860,2930,2930,2930,2930,0
20231215,155500,5860,2930,2930,2930,2930,0
20231215,155400,5860,2930,2930,2930,2930,0
20231215,155300,5860,2930,2930,2930,2930,0
20231215,155200,5860,2930,2930,2930,2930,0
20231215,155100,5860,2930,2930,2930,2930,0
20231215,155000,5860,2930,2930,2930,2930,0
20231215,154900,5860,2930,2930,2930,2930,0
20231215,154800,5860,2930,2930,2930,2930,2
20231215,154700,5860,2930,2930,2930,2930,0
20231215,154600,5860,2930,2930,2930,2930,0
20231215,154500,5860,2930,2930,2930,2930,0
20231215,154400,5860,2930,2930,2930,2930,0
20231215,154300,5860,2930,2930,2930,2930,0
20231215,154200,5860,2930,2930,2930,2930,0
20231215,154100,5860,2930,2930,2930,2930,0
20231215,154000,5860,2930,2930,2930,2930,0
20231215,153900,5860,2930,2930,2930,2930,0
20231215,153800,5860,2930,2930,2930,2930,0
20231215,153700,5860,2930,2930,2930,2930,0
20231215,153600,5860,2930,2930,2930,2930,0
20231215,153500,5860,2930,2930,2930,2930,0
20231215,153400,5860,2930,2930,2930,2930,0
20231215,153300,5860,2930,2930,2930,2930,0
20231215,153200,5860,2930,2930,2930,2930,0
20231215,153100,5860,2930,2930,2930,2930,0
20231215,153000,5860,2930,2930,2930,2930,0
20231215,152900,5860,2930,2930,2930,2930,0
20231215,152800,5860,2930,2930,2930,2930,0
20231215,152700,5860,2930,2930,2930,2930,0
20231215,152600,5860,2930,2930,2930,2930,0
20231215,152500,5860,2930,2930,2930,2930,0
20231215,152400,5860,2930,2930,2930,2930,0
20231215,152300,5860,2930,2930,2930,2930,0
20231215,152200,5860,2930,2930,2930,2930,0
20231215,152100,5860,2930,2930,2930,2930,0
20231215,152000,5860,2930,2930,2930,2930,0
20231215,151900,5860,2930,2930,2930,2930,0
20231215,151800,5860,2930,2930,2930,2930,0
20231215,151700,5860,2930,2930,2930,2930,0
20231215,151600,5860,2930,2930,2930,2930,0
20231215,151500,5860,2930,2930,2930,2930,0
20231215,151400,5860,2930,2930,2930,2930,0
20231215,151300,5860,2930,2930,2930,2930,0
20231215,151200,5860,2930,2930,2930,2930,0
20231215,151100,5860,2930,2930,2930,2930,0
20231215,151000,5860,2930,2930,2930,2930,0
20231215,150900,5860,2930,2930,2930,2930,0
20231215,150800,5860,2930,2930,2930,2930,0
20231215,150700,5860,2930,2930,2930,2930,0
20231215,150600,5860,2930,2930,2930,2930,0
20231215,150500,5860,2930,2930,2930,2930,0
20231215,150400,5860,2930,2930,2930,2930,0
20231215,150300,5860,2930,2930,2930,2930,0
20231215,150200,5860,2930,2930,2930,2930,0
20231215,150100,5860,2930,2930,2930,2930,0
20231215,150000,5860,2930,2930,2930,2930,0
20231215,145900,5860,2930,2930,2930,2930,0
20231215,145800,5860,2930,2930,2930,2930,0
20231215,145700,5860,2930,2930,2930,2930,0
20231215,145600,5860,2930,2930,2930,2930,0
20231215,145500,5860,2930,2930,2930,2930,0
20231215,145400,5860,2930,2930,2930,2930,0
20231215,145300,5860,2930,2930,2930,2930,0
20231215,145200,5860,2930,2930,2930,2930,0
20231215,145100,5860,2930,2930,2930,2930,0
20231215,145000,5860,2930,2930,2930,2930,0
20231215,144900,5860,2930,2930,2930,2930,0
20231215,144800,5860,2930,2930,2930,2930,0
20231215,144700,5860,2930,2930,2930,2930,0
20231215,144600,5860,2930,2930,2930,2930,0
20231215,144500,5860,2930,2930,2930,2930,0
20231215,144400,5860,2930,2930,2930,2930,0
20231215,144300,5860,2930,2930,2930,2930,0
20231215,144200,5860,2930,2930,2930,2930,0
20231215,144100,5860,2930,2930,2930,2930,0
20231215,144000,5860,2930,2930,2930,2930,0
20231215,143900,5860,2930,2930,2930,2930,0
20231215,143800,5860,2930,2930,2930,2930,0
20231215,143700,5860,2930,2930,2930,2930,0
20231215,143600,5860,2930,2930,2930,2930,0
20231215,143500,5860,2930,2930,2930,2930,0
20231215,143400,5860,2930,2930,2930,2930,0
20231215,143300,5860,2930,2930,2930,2930,0
20231215,143200,5860,2930,2930,2930,2930,0
20231215,143100,5860,2930,2930,2930,2930,0
20231215,143000,5860,2930,2930,2930,2930,0
20231215,142900,5860,2930,2930,2930,2930,0
20231215,142800,5860,2930,2930,2930,2930,0
20231215,142700,5860,2930,2930,2930,2930,0
20231215,142600,5860,2930,2930,2930,2930,0
20231215,142500,5860,2930,2930,2930,2930,0
20231215,142400,5860,2930,2930,2930,2930,0
20231215,142300,5860,2930,2930,2930,2930,0
20231215,142200,5860,2930,2930,2930,2930,0
20231215,142100,5860,2930,2930,2930,2930,0
20231215,142000,5860,2930,2930,2930,2930,0
20231215,141900,5860,2930,2930,2930,2930,0
20231215,141800,5860,2930,2930,2930,2930,0
20231215,141700,5860,2930,2930,2930,2930,0
20231215,141600,5860,2930,2930,2930,2930,0
20231215,141500,5860,2930,2930,2930,2930,0
20231215,141400,5860,2930,2930,2930,2930,0
20231215,141300,5860,2930,2930,2930,2930,0
20231215,141200,5860,2930,2930,2930,2930,0
20231215,141100,5860,2930,2930,2930,2930,0
20231215,141000,5860,2930,2930,2930,2930,0
20231215,140900,5860,2930,2930,2930,2930,0
20231215,140800,5860,2930,2930,2930,2930,0
20231215,140700,5860,2930,2930,2930,2930,0
20231215,140600,5860,2930,2930,2930,2930,0
20231215,140500,5860,2930,2930,2930,2930,0
20231215,140400,5860,2930,2930,2930,2930,0
20231215,140300,5860,2930,2930,2930,2930,0
20231215,140200,5860,2930,2930,2930,2930,0
20231215,140100,5860,2930,2930,2930,2930,0
20231215,140000,5860,2930,2930,2930,2930,0
20231215,135900,5860,2930,2930,2930,2930,0
20231215,135800,5860,2930,2930,2930,2930,0
20231215,135700,5860,2930,2930,2930,2930,0
20231215,135600,5860,2930,2930,2930,2930,0
20231215,135500,5860,2930,2930,2930,2930,0
20231215,135400,5860,2930,2930,2930,2930,0
20231215,135300,5860,2930,2930,2930,2930,0
20231215,135200,5860,2930,2930,2930,2930,0
20231215,135100,5860,2930,2930,2930,2930,0
20231215,135000,5860,2930,2930,2930,2930,0
20231215,134900,5860,2930,2930,2930,2930,0
20231215,134800,5860,2930,2930,2930,2930,0
20231215,134700,5860,2930,2930,2930,2930,0
20231215,134600,5860,2930,2930,2930,2930,0
20231215,134500,5860,2930,2930,2930,2930,0
20231215,134400,5860,2930,2930,2930,2930,0
20231215,134300,5860,2930,2930,2930,2930,0
20231215,134200,5860,2930,2930,2930,2930,0
20231215,134100,5860,2930,2930,2930,2930,0
20231215,134000,5860,2930,2930,2930,2930,0
20231215,133900,5860,2930,2930,2930,2930,0
20231215,133800,5860,2930,2930,2930,2930,0
20231215,133700,5860,2930,2930,2930,2930,0
20231215,133600,5860,2930,2930,2930,2930,0
20231215,133500,5860,2930,2930,2930,2930,0
20231215,133400,5860,2930,2930,2930,2930,0
20231215,133300,5860,2930,2930,2930,2930,0
20231215,133200,5860,2930,2930,2930,2930,0
20231215,133100,5860,2930,2930,2930,2930,0
20231215,133000,5860,2930,2930,2930,2930,0
20231215,132900,5860,2930,2930,2930,2930,0
20231215,132800,5860,2930,2930,2930,2930,0
20231215,132700,5860,2930,2930,2930,2930,0
20231215,132600,5860,2930,2930,2930,2930,0
20231215,132500,5860,2930,2930,2930,2930,0
20231215,132400,5860,2930,2930,2930,2930,0
20231215,132300,5860,2930,2930,2930,2930,0
20231215,132200,5860,2930,2930,2930,2930,0
20231215,132100,5860,2930,2930,2930,2930,0
20231215,132000,5860,2930,2930,2930,2930,0
20231215,131900,5860,2930,2930,2930,2930,0
20231215,131800,5860,2930,2930,2930,2930,0
20231215,131700,5860,2930,2930,2930,2930,0
20231215,131600,5860,2930,2930,2930,2930,0
20231215,131500,5860,2930,2930,2930,2930,0
20231215,131400,5860,2930,2930,2930,2930,0
20231215,131300,5860,2930,2930,2930,2930,0
20231215,131200,5860,2930,2930,2930,2930,0
20231215,131100,5860,2930,2930,2930,2930,0
20231215,131000,5860,2930,2930,2930,2930,0
20231215,130900,5860,2930,2930,2930,2930,0
20231215,130800,5860,2930,2930,2930,2930,0
20231215,130700,5860,2930,2930,2930,2930,0
20231215,130600,5860,2930,2930,2930,2930,0
20231215,130500,5860,2930,2930,2930,2930,0
20231215,130400,5860,2930,2930,2930,2930,0
20231215,130300,5860,2930,2930,2930,2930,0
20231215,130200,5860,2930,2930,2930,2930,0
20231215,130100,5860,2930,2930,2930,2930,0
20231215,130000,5860,2930,2930,2930,2930,0
20231215,125900,5860,2930,2930,2930,2930,0
20231215,125800,5860,2930,2930,2930,2930,0
20231215,125700,5860,2930,2930,2930,2930,0
20231215,125600,5860,2930,2930,2930,2930,0
20231215,125500,5860,2930,2930,2930,2930,0
20231215,125400,5860,2930,2930,2930,2930,0
20231215,125300,5860,2930,2930,2930,2930,0
20231215,125200,5860,2930,2930,2930,2930,0
20231215,125100,5860,2930,2930,2930,2930,0
20231215,125000,5860,2930,2930,2930,2930,0
20231215,124900,5860,2930,2930,2930,2930,0
20231215,124800,5860,2930,2930,2930,2930,0
20231215,124700,5860,2930,2930,2930,2930,0
20231215,124600,5860,2930,2930,2930,2930,0
20231215,124500,5860,2930,2930,2930,2930,0
20231215,124400,5860,2930,2930,2930,2930,0
20231215,124300,5860,2930,2930,2930,2930,0
20231215,124200,5860,2930,2930,2930,2930,0
20231215,124100,5860,2930,2930,2930,2930,0
20231215,124000,5860,2930,2930,2930,2930,0
20231215,123900,5860,2930,2930,2930,2930,0
20231215,123800,5860,2930,2930,2930,2930,0
20231215,123700,5860,2930,2930,2930,2930,0
20231215,123600,5860,2930,2930,2930,2930,0
20231215,123500,5860,2930,2930,2930,2930,0
20231215,123400,5860,2930,2930,2930,2930,0
20231215,123300,5860,2930,2930,2930,2930,0
20231215,123200,5860,2930,2930,2930,2930,0
20231215,123100,5860,2930,2930,2930,2930,0
20231215,123000,5860,2930,2930,2930,2930,0
20231215,122900,5860,2930,2930,2930,2930,0
20231215,122800,5860,2930,2930,2930,2930,0
20231215,122700,5860,2930,2930,2930,2930,0
20231215,122600,5860,2930,2930,2930,2930,0
20231215,122500,5860,2930,2930,2930,2930,0
20231215,122400,5860,2930,2930,2930,2930,0
20231215,122300,5860,2930,2930,2930,2930,0
20231215,122200,5860,2930,2930,2930,2930,0
20231215,122100,5860,2930,2930,2930,2930,0
20231215,122000,5860,2930,2930,2930,2930,0
20231215,121900,5860,2930,2930,2930,2930,0
20231215,121800,5860,2930,2930,2930,2930,0
20231215,121700,5860,2930,2930,2930,2930,0
20231215,121600,5860,2930,2930,2930,2930,0
20231215,121500,5860,2930,2930,2930,2930,0
20231215,121400,5860,2930,2930,2930,2930,0
20231215,121300,5860,2930,2930,2930,2930,0
20231215,121200,5860,2930,2930,2930,2930,0
20231215,121100,5860,2930,2930,2930,2930,0
20231215,121000,5860,2930,2930,2930,2930,0
20231215,120900,5860,2930,2930,2930,2930,0
20231215,120800,5860,2930,2930,2930,2930,0
20231215,120700,5860,2930,2930,2930,2930,0
20231215,120600,5860,2930,2930,2930,2930,0
20231215,120500,5860,2930,2930,2930,2930,0
20231215,120400,5860,2930,2930,2930,2930,0
20231215,120300,5860,2930,2930,2930,2930,0
20231215,120200,5860,2930,2930,2930,2930,0
20231215,120100,5860,2930,2930,2930,2930,0
20231215,120000,5860,2930,2930,2930,2930,0
20231215,115900,5860,2930,2930,2930,2930,0
20231215,115800,5860,2930,2930,2930,2930,0
20231215,115700,5860,2930,2930,2930,2930,0
20231215,115600,5860,2930,2930,2930,2930,0
20231215,115500,5860,2930,2930,2930,2930,0
20231215,115400,5860,2930,2930,2930,2930,0
20231215,115300,5860,2930,2930,2930,2930,0
20231215,115200,5860,2930,2930,2930,2930,0
20231215,115100,5860,2930,2930,2930,2930,0
20231215,115000,5860,2930,2930,2930,2930,0
20231215,114900,5860,2930,2930,2930,2930,0
20231215,114800,5860,2930,2930,2930,2930,0
20231215,114700,5860,2930,2930,2930,2930,0
20231215,114600,5860,2930,2930,2930,2930,0
20231215,114500,5860,2930,2930,2930,2930,0
20231215,114400,5860,2930,2930,2930,2930,0
20231215,114300,5860,2930,2930,2930,2930,0
20231215,114200,5860,2930,2930,2930,2930,0
20231215,114100,5860,2930,2930,2930,2930,0
20231215,114000,5860,2930,2930,2930,2930,0
20231215,113900,5860,2930,2930,2930,2930,0
20231215,113800,5860,2930,2930,2930,2930,0
20231215,113700,5860,2930,2930,2930,2930,0
20231215,113600,5860,2930,2930,2930,2930,0
20231215,113500,5860,2930,2930,2930,2930,0
20231215,113400,5860,2930,2930,2930,2930,0
20231215,113300,5860,2930,2930,2930,2930,0
20231215,113200,5860,2930,2930,2930,2930,0
20231215,113100,5860,2930,2930,2930,2930,0
20231215,113000,5860,2930,2930,2930,2930,0
20231215,112900,5860,2930,2930,2930,2930,0
20231215,112800,5860,2930,2930,2930,2930,0
20231215,112700,5860,2930,2930,2930,2930,0
20231215,112600,5860,2930,2930,2930,2930,0
20231215,112500,5860,2930,2930,2930,2930,2
20231215,112400,0,2930,2930,2930,2930,0
20231215,112300,0,2930,2930,2930,2930,0
20231215,112200,0,2930,2930,2930,2930,0
20231215,112100,0,2930,2930,2930,2930,0
20231215,112000,0,2930,2930,2930,2930,0
20231215,111900,0,2930,2930,2930,2930,0
20231215,111800,0,2930,2930,2930,2930,0
20231215,111700,0,2930,2930,2930,2930,0
20231215,111600,0,2930,2930,2930,2930,0
20231215,111500,0,2930,2930,2930,2930,0
20231215,111400,0,2930,2930,2930,2930,0
20231215,111300,0,2930,2930,2930,2930,0
20231215,111200,0,2930,2930,2930,2930,0
20231215,111100,0,2930,2930,2930,2930,0
20231215,111000,0,2930,2930,2930,2930,0
20231215,110900,0,2930,2930,2930,2930,0
20231215,110800,0,2930,2930,2930,2930,0
20231215,110700,0,2930,2930,2930,2930,0
20231215,110600,0,2930,2930,2930,2930,0
20231215,110500,0,2930,2930,2930,2930,0
20231215,110400,0,2930,2930,2930,2930,0
20231215,110300,0,2930,2930,2930,2930,0
20231215,110200,0,2930,2930,2930,2930,0
20231215,110100,0,2930,2930,2930,2930,0
20231215,110000,0,2930,2930,2930,2930,0
20231215,105900,0,2930,2930,2930,2930,0
20231215,105800,0,2930,2930,2930,2930,0
20231215,105700,0,2930,2930,2930,2930,0
20231215,105600,0,2930,2930,2930,2930,0
20231215,105500,0,2930,2930,2930,2930,0
20231215,105400,0,2930,2930,2930,2930,0
20231215,105300,0,2930,2930,2930,2930,0
20231215,105200,0,2930,2930,2930,2930,0
20231215,105100,0,2930,2930,2930,2930,0
20231215,105000,0,2930,2930,2930,2930,0
20231215,104900,0,2930,2930,2930,2930,0
20231215,104800,0,2930,2930,2930,2930,0
20231215,104700,0,2930,2930,2930,2930,0
20231215,104600,0,2930,2930,2930,2930,0
20231215,104500,0,2930,2930,2930,2930,0
20231215,104400,0,2930,2930,2930,2930,0
20231215,104300,0,2930,2930,2930,2930,0
20231215,104200,0,2930,2930,2930,2930,0
20231215,104100,0,2930,2930,2930,2930,0
20231215,104000,0,2930,2930,2930,2930,0
20231215,103900,0,2930,2930,2930,2930,0
20231215,103800,0,2930,2930,2930,2930,0
20231215,103700,0,2930,2930,2930,2930,0
20231215,103600,0,2930,2930,2930,2930,0
20231215,103500,0,2930,2930,2930,2930,0
20231215,103400,0,2930,2930,2930,2930,0
20231215,103300,0,2930,2930,2930,2930,0
20231215,103200,0,2930,2930,2930,2930,0
20231215,103100,0,2930,2930,2930,2930,0
20231215,103000,0,2930,2930,2930,2930,0
20231215,102900,0,2930,2930,2930,2930,0
20231215,102800,0,2930,2930,2930,2930,0
20231215,102700,0,2930,2930,2930,2930,0
20231215,102600,0,2930,2930,2930,2930,0
20231215,102500,0,2930,2930,2930,2930,0
20231215,102400,0,2930,2930,2930,2930,0
20231215,102300,0,2930,2930,2930,2930,0
20231215,102200,0,2930,2930,2930,2930,0
20231215,102100,0,2930,2930,2930,2930,0
20231215,102000,0,2930,2930,2930,2930,0
20231215,101900,0,2930,2930,2930,2930,0
20231215,101800,0,2930,2930,2930,2930,0
20231215,101700,0,2930,2930,2930,2930,0
20231215,101600,0,2930,2930,2930,2930,0
20231215,101500,0,2930,2930,2930,2930,0
20231215,101400,0,2930,2930,2930,2930,0
20231215,101300,0,2930,2930,2930,2930,0
20231215,101200,0,2930,2930,2930,2930,0
20231215,101100,0,2930,2930,2930,2930,0
20231215,101000,0,2930,2930,2930,2930,0
20231215,100900,0,2930,2930,2930,2930,0
20231215,100800,0,2930,2930,2930,2930,0
20231215,100700,0,2930,2930,2930,2930,0
20231215,100600,0,2930,2930,2930,2930,0
20231215,100500,0,2930,2930,2930,2930,0
20231215,100400,0,2930,2930,2930,2930,0
20231215,100300,0,2930,2930,2930,2930,0
20231215,100200,0,2930,2930,2930,2930,0
20231215,100100,0,2930,2930,2930,2930,0
20231215,100000,0,2930,2930,2930,2930,0
20231215,095900,0,2930,2930,2930,2930,0
20231215,095800,0,2930,2930,2930,2930,0
20231215,095700,0,2930,2930,2930,2930,0
20231215,095600,0,2930,2930,2930,2930,0
20231215,095500,0,2930,2930,2930,2930,0
20231215,095400,0,2930,2930,2930,2930,0
20231215,095300,0,2930,2930,2930,2930,0
20231215,095200,0,2930,2930,2930,2930,0
20231215,095100,0,2930,2930,2930,2930,0
20231215,095000,0,2930,2930,2930,2930,0
20231215,094900,0,2930,2930,2930,2930,0
20231215,094800,0,2930,2930,2930,2930,0
20231215,094700,0,2930,2930,2930,2930,0
20231215,094600,0,2930,2930,2930,2930,0
20231215,094500,0,2930,2930,2930,2930,0
20231215,094400,0,2930,2930,2930,2930,0
20231215,094300,0,2930,2930,2930,2930,0
20231215,094200,0,2930,2930,2930,2930,0
20231215,094100,0,2930,2930,2930,2930,0
20231215,094000,0,2930,2930,2930,2930,0
20231215,093900,0,2930,2930,2930,2930,0
20231215,093800,0,2930,2930,2930,2930,0
20231215,093700,0,2930,2930,2930,2930,0
20231215,093600,0,2930,2930,2930,2930,0
20231215,093500,0,2930,2930,2930,2930,0
20231215,093400,0,2930,2930,2930,2930,0
20231215,093300,0,2930,2930,2930,2930,0
20231215,093200,0,2930,2930,2930,2930,0
20231215,093100,0,2930,2930,2930,2930,0
20231215,093000,0,2930,2930,2930,2930,0
20231215,092900,0,2930,2930,2930,2930,0
20231215,092800,0,2930,2930,2930,2930,0
20231215,092700,0,2930,2930,2930,2930,0
20231215,092600,0,2930,2930,2930,2930,0
20231215,092500,0,2930,2930,2930,2930,0
20231215,092400,0,2930,2930,2930,2930,0
20231215,092300,0,2930,2930,2930,2930,0
20231215,092200,0,2930,2930,2930,2930,0
20231215,092100,0,2930,2930,2930,2930,0
20231215,092000,0,2930,2930,2930,2930,0
20231215,091900,0,2930,2930,2930,2930,0
20231215,091800,0,2930,2930,2930,2930,0
20231215,091700,0,2930,2930,2930,2930,0
20231215,091600,0,2930,2930,2930,2930,0
20231215,091500,0,2930,2930,2930,2930,0
20231215,091400,0,2930,2930,2930,2930,0
20231215,091300,0,2930,2930,2930,2930,0
20231215,091200,0,2930,2930,2930,2930,0
20231215,091100,0,2930,2930,2930,2930,0
20231215,091000,0,2930,2930,2930,2930,0
20231215,090900,0,2930,2930,2930,2930,0
20231215,090800,0,2930,2930,2930,2930,0
20231215,090700,0,2930,2930,2930,2930,0
20231215,090600,0,2930,2930,2930,2930,0
20231215,090500,0,2930,2930,2930,2930,0
20231215,090400,0,2930,2930,2930,2930,0
20231215,090300,0,2930,2930,2930,2930,0
20231215,090200,0,2930,2930,2930,2930,0
20231215,090100,0,2930,2930,2930,2930,0
20231215,090000,0,2930,2930,2930,2930,0