KissMeData/354390/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,211400,19360,6750,6750,6750,6750,1
20231205,211300,19360,6750,6750,6750,6750,0
20231205,211200,19360,6750,6750,6750,6750,0
20231205,211100,19360,6750,6750,6750,6750,0
20231205,211000,19360,6750,6750,6750,6750,0
20231205,210900,19360,6750,6750,6750,6750,0
20231205,210800,19360,6750,6750,6750,6750,0
20231205,210700,19360,6750,6750,6750,6750,0
20231205,210600,19360,6750,6750,6750,6750,0
20231205,210500,19360,6750,6750,6750,6750,0
20231205,210400,19360,6750,6750,6750,6750,0
20231205,210300,19360,6750,6750,6750,6750,0
20231205,210200,19360,6750,6750,6750,6750,0
20231205,210100,19360,6750,6750,6750,6750,0
20231205,210000,19360,6750,6750,6750,6750,0
20231205,205900,19360,6750,6750,6750,6750,0
20231205,205800,19360,6750,6750,6750,6750,0
20231205,205700,19360,6750,6750,6750,6750,0
20231205,205600,19360,6750,6750,6750,6750,0
20231205,205500,19360,6750,6750,6750,6750,0
20231205,205400,19360,6750,6750,6750,6750,0
20231205,205300,19360,6750,6750,6750,6750,0
20231205,205200,19360,6750,6750,6750,6750,0
20231205,205100,19360,6750,6750,6750,6750,0
20231205,205000,19360,6750,6750,6750,6750,0
20231205,204900,19360,6750,6750,6750,6750,0
20231205,204800,19360,6750,6750,6750,6750,0
20231205,204700,19360,6750,6750,6750,6750,0
20231205,204600,19360,6750,6750,6750,6750,0
20231205,204500,19360,6750,6750,6750,6750,0
20231205,204400,19360,6750,6750,6750,6750,1
20231205,204300,19360,6750,6750,6750,6750,0
20231205,204200,19360,6750,6750,6750,6750,0
20231205,204100,19360,6750,6750,6750,6750,0
20231205,204000,19360,6750,6750,6750,6750,0
20231205,203900,19360,6750,6750,6750,6750,0
20231205,203800,19360,6750,6750,6750,6750,0
20231205,203700,19360,6750,6750,6750,6750,0
20231205,203600,19360,6750,6750,6750,6750,0
20231205,203500,19360,6750,6750,6750,6750,0
20231205,203400,19360,6750,6750,6750,6750,0
20231205,203300,19360,6750,6750,6750,6750,0
20231205,203200,19360,6750,6750,6750,6750,0
20231205,203100,19360,6750,6750,6750,6750,0
20231205,203000,19360,6750,6750,6750,6750,0
20231205,202900,19360,6750,6750,6750,6750,0
20231205,202800,19360,6750,6750,6750,6750,0
20231205,202700,19360,6750,6750,6750,6750,0
20231205,202600,19360,6750,6750,6750,6750,0
20231205,202500,19360,6750,6750,6750,6750,0
20231205,202400,19360,6750,6750,6750,6750,0
20231205,202300,19360,6750,6750,6750,6750,0
20231205,202200,19360,6750,6750,6750,6750,0
20231205,202100,19360,6750,6750,6750,6750,0
20231205,202000,19360,6750,6750,6750,6750,0
20231205,201900,19360,6750,6750,6750,6750,0
20231205,201800,19360,6750,6750,6750,6750,0
20231205,201700,19360,6750,6750,6750,6750,0
20231205,201600,19360,6750,6750,6750,6750,0
20231205,201500,19360,6750,6750,6750,6750,0
20231205,201400,19360,6750,6750,6750,6750,1
20231205,201300,19360,6750,6750,6750,6750,0
20231205,201200,19360,6750,6750,6750,6750,0
20231205,201100,19360,6750,6750,6750,6750,0
20231205,201000,19360,6750,6750,6750,6750,0
20231205,200900,19360,6750,6750,6750,6750,0
20231205,200800,19360,6750,6750,6750,6750,0
20231205,200700,19360,6750,6750,6750,6750,0
20231205,200600,19360,6750,6750,6750,6750,0
20231205,200500,19360,6750,6750,6750,6750,0
20231205,200400,19360,6750,6750,6750,6750,0
20231205,200300,19360,6750,6750,6750,6750,0
20231205,200200,19360,6750,6750,6750,6750,0
20231205,200100,19360,6750,6750,6750,6750,0
20231205,200000,19360,6750,6750,6750,6750,0
20231205,195900,19360,6750,6750,6750,6750,0
20231205,195800,19360,6750,6750,6750,6750,0
20231205,195700,19360,6750,6750,6750,6750,0
20231205,195600,19360,6750,6750,6750,6750,0
20231205,195500,19360,6750,6750,6750,6750,0
20231205,195400,19360,6750,6750,6750,6750,0
20231205,195300,19360,6750,6750,6750,6750,0
20231205,195200,19360,6750,6750,6750,6750,0
20231205,195100,19360,6750,6750,6750,6750,0
20231205,195000,19360,6750,6750,6750,6750,0
20231205,194900,19360,6750,6750,6750,6750,0
20231205,194800,19360,6750,6750,6750,6750,0
20231205,194700,19360,6750,6750,6750,6750,0
20231205,194600,19360,6750,6750,6750,6750,0
20231205,194500,19360,6750,6750,6750,6750,0
20231205,194400,19360,6750,6750,6750,6750,1
20231205,194300,19360,6750,6750,6750,6750,0
20231205,194200,19360,6750,6750,6750,6750,0
20231205,194100,19360,6750,6750,6750,6750,0
20231205,194000,19360,6750,6750,6750,6750,0
20231205,193900,19360,6750,6750,6750,6750,0
20231205,193800,19360,6750,6750,6750,6750,0
20231205,193700,19360,6750,6750,6750,6750,0
20231205,193600,19360,6750,6750,6750,6750,0
20231205,193500,19360,6750,6750,6750,6750,0
20231205,193400,19360,6750,6750,6750,6750,0
20231205,193300,19360,6750,6750,6750,6750,0
20231205,193200,19360,6750,6750,6750,6750,0
20231205,193100,19360,6750,6750,6750,6750,0
20231205,193000,19360,6750,6750,6750,6750,0
20231205,192900,19360,6750,6750,6750,6750,0
20231205,192800,19360,6750,6750,6750,6750,0
20231205,192700,19360,6750,6750,6750,6750,0
20231205,192600,19360,6750,6750,6750,6750,0
20231205,192500,19360,6750,6750,6750,6750,0
20231205,192400,19360,6750,6750,6750,6750,0
20231205,192300,19360,6750,6750,6750,6750,0
20231205,192200,19360,6750,6750,6750,6750,0
20231205,192100,19360,6750,6750,6750,6750,0
20231205,192000,19360,6750,6750,6750,6750,0
20231205,191900,19360,6750,6750,6750,6750,0
20231205,191800,19360,6750,6750,6750,6750,0
20231205,191700,19360,6750,6750,6750,6750,0
20231205,191600,19360,6750,6750,6750,6750,0
20231205,191500,19360,6750,6750,6750,6750,0
20231205,191400,19360,6750,6750,6750,6750,1
20231205,191300,19360,6750,6750,6750,6750,0
20231205,191200,19360,6750,6750,6750,6750,0
20231205,191100,19360,6750,6750,6750,6750,0
20231205,191000,19360,6750,6750,6750,6750,0
20231205,190900,19360,6750,6750,6750,6750,0
20231205,190800,19360,6750,6750,6750,6750,0
20231205,190700,19360,6750,6750,6750,6750,0
20231205,190600,19360,6750,6750,6750,6750,0
20231205,190500,19360,6750,6750,6750,6750,0
20231205,190400,19360,6750,6750,6750,6750,0
20231205,190300,19360,6750,6750,6750,6750,0
20231205,190200,19360,6750,6750,6750,6750,0
20231205,190100,19360,6750,6750,6750,6750,0
20231205,190000,19360,6750,6750,6750,6750,0
20231205,185900,19360,6750,6750,6750,6750,0
20231205,185800,19360,6750,6750,6750,6750,0
20231205,185700,19360,6750,6750,6750,6750,0
20231205,185600,19360,6750,6750,6750,6750,0
20231205,185500,19360,6750,6750,6750,6750,0
20231205,185400,19360,6750,6750,6750,6750,0
20231205,185300,19360,6750,6750,6750,6750,0
20231205,185200,19360,6750,6750,6750,6750,0
20231205,185100,19360,6750,6750,6750,6750,0
20231205,185000,19360,6750,6750,6750,6750,0
20231205,184900,19360,6750,6750,6750,6750,0
20231205,184800,19360,6750,6750,6750,6750,0
20231205,184700,19360,6750,6750,6750,6750,0
20231205,184600,19360,6750,6750,6750,6750,0
20231205,184500,19360,6750,6750,6750,6750,0
20231205,184400,19360,6750,6750,6750,6750,1
20231205,184300,19360,6750,6750,6750,6750,0
20231205,184200,19360,6750,6750,6750,6750,0
20231205,184100,19360,6750,6750,6750,6750,0
20231205,184000,19360,6750,6750,6750,6750,0
20231205,183900,19360,6750,6750,6750,6750,0
20231205,183800,19360,6750,6750,6750,6750,0
20231205,183700,19360,6750,6750,6750,6750,0
20231205,183600,19360,6750,6750,6750,6750,0
20231205,183500,19360,6750,6750,6750,6750,0
20231205,183400,19360,6750,6750,6750,6750,0
20231205,183300,19360,6750,6750,6750,6750,0
20231205,183200,19360,6750,6750,6750,6750,0
20231205,183100,19360,6750,6750,6750,6750,0
20231205,183000,19360,6750,6750,6750,6750,0
20231205,182900,19360,6750,6750,6750,6750,0
20231205,182800,19360,6750,6750,6750,6750,0
20231205,182700,19360,6750,6750,6750,6750,0
20231205,182600,19360,6750,6750,6750,6750,0
20231205,182500,19360,6750,6750,6750,6750,0
20231205,182400,19360,6750,6750,6750,6750,0
20231205,182300,19360,6750,6750,6750,6750,0
20231205,182200,19360,6750,6750,6750,6750,0
20231205,182100,19360,6750,6750,6750,6750,0
20231205,182000,19360,6750,6750,6750,6750,0
20231205,181900,19360,6750,6750,6750,6750,0
20231205,181800,19360,6750,6750,6750,6750,0
20231205,181700,19360,6750,6750,6750,6750,0
20231205,181600,19360,6750,6750,6750,6750,0
20231205,181500,19360,6750,6750,6750,6750,0
20231205,181400,19360,6750,6750,6750,6750,1
20231205,181300,19360,6750,6750,6750,6750,0
20231205,181200,19360,6750,6750,6750,6750,0
20231205,181100,19360,6750,6750,6750,6750,0
20231205,181000,19360,6750,6750,6750,6750,0
20231205,180900,19360,6750,6750,6750,6750,0
20231205,180800,19360,6750,6750,6750,6750,0
20231205,180700,19360,6750,6750,6750,6750,0
20231205,180600,19360,6750,6750,6750,6750,0
20231205,180500,19360,6750,6750,6750,6750,0
20231205,180400,19360,6750,6750,6750,6750,0
20231205,180300,19360,6750,6750,6750,6750,0
20231205,180200,19360,6750,6750,6750,6750,0
20231205,180100,19360,6750,6750,6750,6750,0
20231205,180000,19360,6750,6750,6750,6750,0
20231205,175900,19360,6750,6750,6750,6750,0
20231205,175800,19360,6750,6750,6750,6750,0
20231205,175700,19360,6750,6750,6750,6750,0
20231205,175600,19360,6750,6750,6750,6750,0
20231205,175500,19360,6750,6750,6750,6750,0
20231205,175400,19360,6750,6750,6750,6750,0
20231205,175300,19360,6750,6750,6750,6750,0
20231205,175200,19360,6750,6750,6750,6750,0
20231205,175100,19360,6750,6750,6750,6750,0
20231205,175000,19360,6750,6750,6750,6750,0
20231205,174900,19360,6750,6750,6750,6750,0
20231205,174800,19360,6750,6750,6750,6750,0
20231205,174700,19360,6750,6750,6750,6750,0
20231205,174600,19360,6750,6750,6750,6750,0
20231205,174500,19360,6750,6750,6750,6750,0
20231205,174400,19360,6750,6750,6750,6750,1
20231205,174300,19360,6750,6750,6750,6750,0
20231205,174200,19360,6750,6750,6750,6750,0
20231205,174100,19360,6750,6750,6750,6750,0
20231205,174000,19360,6750,6750,6750,6750,0
20231205,173900,19360,6750,6750,6750,6750,0
20231205,173800,19360,6750,6750,6750,6750,0
20231205,173700,19360,6750,6750,6750,6750,0
20231205,173600,19360,6750,6750,6750,6750,0
20231205,173500,19360,6750,6750,6750,6750,0
20231205,173400,19360,6750,6750,6750,6750,0
20231205,173300,19360,6750,6750,6750,6750,0
20231205,173200,19360,6750,6750,6750,6750,0
20231205,173100,19360,6750,6750,6750,6750,0
20231205,173000,19360,6750,6750,6750,6750,0
20231205,172900,19360,6750,6750,6750,6750,0
20231205,172800,19360,6750,6750,6750,6750,0
20231205,172700,19360,6750,6750,6750,6750,0
20231205,172600,19360,6750,6750,6750,6750,0
20231205,172500,19360,6750,6750,6750,6750,0
20231205,172400,19360,6750,6750,6750,6750,0
20231205,172300,19360,6750,6750,6750,6750,0
20231205,172200,19360,6750,6750,6750,6750,0
20231205,172100,19360,6750,6750,6750,6750,0
20231205,172000,19360,6750,6750,6750,6750,0
20231205,171900,19360,6750,6750,6750,6750,0
20231205,171800,19360,6750,6750,6750,6750,0
20231205,171700,19360,6750,6750,6750,6750,0
20231205,171600,19360,6750,6750,6750,6750,0
20231205,171500,19360,6750,6750,6750,6750,0
20231205,171400,19360,6750,6750,6750,6750,1
20231205,171300,19360,6750,6750,6750,6750,0
20231205,171200,19360,6750,6750,6750,6750,0
20231205,171100,19360,6750,6750,6750,6750,0
20231205,171000,19360,6750,6750,6750,6750,0
20231205,170900,19360,6750,6750,6750,6750,0
20231205,170800,19360,6750,6750,6750,6750,0
20231205,170700,19360,6750,6750,6750,6750,0
20231205,170600,19360,6750,6750,6750,6750,0
20231205,170500,19360,6750,6750,6750,6750,0
20231205,170400,19360,6750,6750,6750,6750,0
20231205,170300,19360,6750,6750,6750,6750,0
20231205,170200,19360,6750,6750,6750,6750,0
20231205,170100,19360,6750,6750,6750,6750,0
20231205,170000,19360,6750,6750,6750,6750,0
20231205,165900,19360,6750,6750,6750,6750,0
20231205,165800,19360,6750,6750,6750,6750,0
20231205,165700,19360,6750,6750,6750,6750,0
20231205,165600,19360,6750,6750,6750,6750,0
20231205,165500,19360,6750,6750,6750,6750,0
20231205,165400,19360,6750,6750,6750,6750,0
20231205,165300,19360,6750,6750,6750,6750,0
20231205,165200,19360,6750,6750,6750,6750,0
20231205,165100,19360,6750,6750,6750,6750,0
20231205,165000,19360,6750,6750,6750,6750,0
20231205,164900,19360,6750,6750,6750,6750,0
20231205,164800,19360,6750,6750,6750,6750,0
20231205,164700,19360,6750,6750,6750,6750,0
20231205,164600,19360,6750,6750,6750,6750,0
20231205,164500,19360,6750,6750,6750,6750,0
20231205,164400,19360,6750,6750,6750,6750,1
20231205,164300,19360,6750,6750,6750,6750,0
20231205,164200,19360,6750,6750,6750,6750,0
20231205,164100,19360,6750,6750,6750,6750,0
20231205,164000,19360,6750,6750,6750,6750,0
20231205,163900,19360,6750,6750,6750,6750,0
20231205,163800,19360,6750,6750,6750,6750,0
20231205,163700,19360,6750,6750,6750,6750,0
20231205,163600,19360,6750,6750,6750,6750,0
20231205,163500,19360,6750,6750,6750,6750,0
20231205,163400,19360,6750,6750,6750,6750,0
20231205,163300,19360,6750,6750,6750,6750,0
20231205,163200,19360,6750,6750,6750,6750,0
20231205,163100,19360,6750,6750,6750,6750,0
20231205,163000,19360,6750,6750,6750,6750,0
20231205,162900,19360,6750,6750,6750,6750,0
20231205,162800,19360,6750,6750,6750,6750,0
20231205,162700,19360,6750,6750,6750,6750,0
20231205,162600,19360,6750,6750,6750,6750,0
20231205,162500,19360,6750,6750,6750,6750,0
20231205,162400,19360,6750,6750,6750,6750,0
20231205,162300,19360,6750,6750,6750,6750,0
20231205,162200,19360,6750,6750,6750,6750,0
20231205,162100,19360,6750,6750,6750,6750,0
20231205,162000,19360,6750,6750,6750,6750,0
20231205,161900,19360,6750,6750,6750,6750,0
20231205,161800,19360,6750,6750,6750,6750,0
20231205,161700,19360,6750,6750,6750,6750,0
20231205,161600,19360,6750,6750,6750,6750,0
20231205,161500,19360,6750,6750,6750,6750,0
20231205,161400,19360,6750,6750,6750,6750,1
20231205,161300,19360,6750,6750,6750,6750,0
20231205,161200,19360,6750,6750,6750,6750,0
20231205,161100,19360,6750,6750,6750,6750,0
20231205,161000,19360,6750,6750,6750,6750,0
20231205,160900,19360,6750,6750,6750,6750,0
20231205,160800,19360,6750,6750,6750,6750,0
20231205,160700,19360,6750,6750,6750,6750,0
20231205,160600,19360,6750,6750,6750,6750,0
20231205,160500,19360,6750,6750,6750,6750,0
20231205,160400,19360,6750,6750,6750,6750,0
20231205,160300,19360,6750,6750,6750,6750,0
20231205,160200,19360,6750,6750,6750,6750,0
20231205,160100,19360,6750,6750,6750,6750,0
20231205,160000,19360,6750,6750,6750,6750,0
20231205,155900,19360,6750,6750,6750,6750,0
20231205,155800,19360,6750,6750,6750,6750,0
20231205,155700,19360,6750,6750,6750,6750,0
20231205,155600,19360,6750,6750,6750,6750,0
20231205,155500,19360,6750,6750,6750,6750,0
20231205,155400,19360,6750,6750,6750,6750,0
20231205,155300,19360,6750,6750,6750,6750,0
20231205,155200,19360,6750,6750,6750,6750,0
20231205,155100,19360,6750,6750,6750,6750,0
20231205,155000,19360,6750,6750,6750,6750,0
20231205,154900,19360,6750,6750,6750,6750,0
20231205,154800,19360,6750,6750,6750,6750,0
20231205,154700,19360,6750,6750,6750,6750,0
20231205,154600,19360,6750,6750,6750,6750,0
20231205,154500,19360,6750,6750,6750,6750,0
20231205,154400,19360,6750,6750,6750,6750,1
20231205,154300,19360,6750,6750,6750,6750,0
20231205,154200,19360,6750,6750,6750,6750,0
20231205,154100,19360,6750,6750,6750,6750,0
20231205,154000,19360,6750,6750,6750,6750,0
20231205,153900,19360,6750,6750,6750,6750,0
20231205,153800,19360,6750,6750,6750,6750,0
20231205,153700,19360,6750,6750,6750,6750,0
20231205,153600,19360,6750,6750,6750,6750,0
20231205,153500,19360,6750,6750,6750,6750,0
20231205,153400,19360,6750,6750,6750,6750,0
20231205,153300,19360,6750,6750,6750,6750,0
20231205,153200,19360,6750,6750,6750,6750,0
20231205,153100,19360,6750,6750,6750,6750,0
20231205,153000,19360,6750,6750,6750,6750,0
20231205,152900,19360,6750,6750,6750,6750,0
20231205,152800,19360,6750,6750,6750,6750,0
20231205,152700,19360,6750,6750,6750,6750,0
20231205,152600,19360,6750,6750,6750,6750,0
20231205,152500,19360,6750,6750,6750,6750,0
20231205,152400,19360,6750,6750,6750,6750,0
20231205,152300,19360,6750,6750,6750,6750,0
20231205,152200,19360,6750,6750,6750,6750,0
20231205,152100,19360,6750,6750,6750,6750,0
20231205,152000,19360,6750,6750,6750,6750,0
20231205,151900,19360,6750,6750,6750,6750,0
20231205,151800,19360,6750,6750,6750,6750,0
20231205,151700,19360,6750,6750,6750,6750,0
20231205,151600,19360,6750,6750,6750,6750,0
20231205,151500,19360,6750,6750,6750,6750,0
20231205,151400,19360,6750,6750,6750,6750,0
20231205,151300,19360,6750,6750,6750,6750,0
20231205,151200,19360,6750,6750,6750,6750,0
20231205,151100,19360,6750,6750,6750,6750,0
20231205,151000,19360,6750,6750,6750,6750,0
20231205,150900,19360,6750,6750,6750,6750,0
20231205,150800,19360,6750,6750,6750,6750,0
20231205,150700,19360,6750,6750,6750,6750,0
20231205,150600,19360,6750,6750,6750,6750,0
20231205,150500,19360,6750,6750,6750,6750,0
20231205,150400,19360,6750,6750,6750,6750,0
20231205,150300,19360,6750,6750,6750,6750,0
20231205,150200,19360,6750,6750,6750,6750,0
20231205,150100,19360,6750,6750,6750,6750,0
20231205,150000,19360,6750,6750,6750,6750,0
20231205,145900,19360,6750,6750,6750,6750,0
20231205,145800,19360,6750,6750,6750,6750,0
20231205,145700,19360,6750,6750,6750,6750,0
20231205,145600,19360,6750,6750,6750,6750,0
20231205,145500,19360,6750,6750,6750,6750,0
20231205,145400,19360,6750,6750,6750,6750,0
20231205,145300,19360,6750,6750,6750,6750,0
20231205,145200,19360,6750,6750,6750,6750,0
20231205,145100,19360,6750,6750,6750,6750,0
20231205,145000,19360,6750,6750,6750,6750,0
20231205,144900,19360,6750,6750,6750,6750,0
20231205,144800,19360,6750,6750,6750,6750,0
20231205,144700,19360,6750,6750,6750,6750,0
20231205,144600,19360,6750,6750,6750,6750,0
20231205,144500,19360,6750,6750,6750,6750,0
20231205,144400,19360,6750,6750,6750,6750,0
20231205,144300,19360,6750,6750,6750,6750,0
20231205,144200,19360,6750,6750,6750,6750,0
20231205,144100,19360,6750,6750,6750,6750,0
20231205,144000,19360,6750,6750,6750,6750,0
20231205,143900,19360,6750,6750,6750,6750,0
20231205,143800,19360,6750,6750,6750,6750,0
20231205,143700,19360,6750,6750,6750,6750,0
20231205,143600,19360,6750,6750,6750,6750,0
20231205,143500,19360,6750,6750,6750,6750,0
20231205,143400,19360,6750,6750,6750,6750,0
20231205,143300,19360,6750,6750,6750,6750,1
20231205,143200,12610,5810,5810,5810,5810,0
20231205,143100,12610,5810,5810,5810,5810,0
20231205,143000,12610,5810,5810,5810,5810,0
20231205,142900,12610,5810,5810,5810,5810,0
20231205,142800,12610,5810,5810,5810,5810,0
20231205,142700,12610,5810,5810,5810,5810,0
20231205,142600,12610,5810,5810,5810,5810,0
20231205,142500,12610,5810,5810,5810,5810,0
20231205,142400,12610,5810,5810,5810,5810,0
20231205,142300,12610,5810,5810,5810,5810,0
20231205,142200,12610,5810,5810,5810,5810,1
20231205,142100,6800,6800,6800,6800,6800,0
20231205,142000,6800,6800,6800,6800,6800,0
20231205,141900,6800,6800,6800,6800,6800,0
20231205,141800,6800,6800,6800,6800,6800,0
20231205,141700,6800,6800,6800,6800,6800,0
20231205,141600,6800,6800,6800,6800,6800,0
20231205,141500,6800,6800,6800,6800,6800,0
20231205,141400,6800,6800,6800,6800,6800,0
20231205,141300,6800,6800,6800,6800,6800,0
20231205,141200,6800,6800,6800,6800,6800,0
20231205,141100,6800,6800,6800,6800,6800,0
20231205,141000,6800,6800,6800,6800,6800,0
20231205,140900,6800,6800,6800,6800,6800,0
20231205,140800,6800,6800,6800,6800,6800,0
20231205,140700,6800,6800,6800,6800,6800,0
20231205,140600,6800,6800,6800,6800,6800,0
20231205,140500,6800,6800,6800,6800,6800,0
20231205,140400,6800,6800,6800,6800,6800,0
20231205,140300,6800,6800,6800,6800,6800,0
20231205,140200,6800,6800,6800,6800,6800,0
20231205,140100,6800,6800,6800,6800,6800,0
20231205,140000,6800,6800,6800,6800,6800,0
20231205,135900,6800,6800,6800,6800,6800,0
20231205,135800,6800,6800,6800,6800,6800,0
20231205,135700,6800,6800,6800,6800,6800,0
20231205,135600,6800,6800,6800,6800,6800,0
20231205,135500,6800,6800,6800,6800,6800,0
20231205,135400,6800,6800,6800,6800,6800,0
20231205,135300,6800,6800,6800,6800,6800,0
20231205,135200,6800,6800,6800,6800,6800,0
20231205,135100,6800,6800,6800,6800,6800,0
20231205,135000,6800,6800,6800,6800,6800,0
20231205,134900,6800,6800,6800,6800,6800,0
20231205,134800,6800,6800,6800,6800,6800,0
20231205,134700,6800,6800,6800,6800,6800,0
20231205,134600,6800,6800,6800,6800,6800,0
20231205,134500,6800,6800,6800,6800,6800,0
20231205,134400,6800,6800,6800,6800,6800,0
20231205,134300,6800,6800,6800,6800,6800,0
20231205,134200,6800,6800,6800,6800,6800,0
20231205,134100,6800,6800,6800,6800,6800,0
20231205,134000,6800,6800,6800,6800,6800,0
20231205,133900,6800,6800,6800,6800,6800,0
20231205,133800,6800,6800,6800,6800,6800,0
20231205,133700,6800,6800,6800,6800,6800,0
20231205,133600,6800,6800,6800,6800,6800,0
20231205,133500,6800,6800,6800,6800,6800,1
20231205,133400,0,6800,6800,6800,6800,0
20231205,133300,0,6800,6800,6800,6800,0
20231205,133200,0,6800,6800,6800,6800,0
20231205,133100,0,6800,6800,6800,6800,0
20231205,133000,0,6800,6800,6800,6800,0
20231205,132900,0,6800,6800,6800,6800,0
20231205,132800,0,6800,6800,6800,6800,0
20231205,132700,0,6800,6800,6800,6800,0
20231205,132600,0,6800,6800,6800,6800,0
20231205,132500,0,6800,6800,6800,6800,0
20231205,132400,0,6800,6800,6800,6800,0
20231205,132300,0,6800,6800,6800,6800,0
20231205,132200,0,6800,6800,6800,6800,0
20231205,132100,0,6800,6800,6800,6800,0
20231205,132000,0,6800,6800,6800,6800,0
20231205,131900,0,6800,6800,6800,6800,0
20231205,131800,0,6800,6800,6800,6800,0
20231205,131700,0,6800,6800,6800,6800,0
20231205,131600,0,6800,6800,6800,6800,0
20231205,131500,0,6800,6800,6800,6800,0
20231205,131400,0,6800,6800,6800,6800,0
20231205,131300,0,6800,6800,6800,6800,0
20231205,131200,0,6800,6800,6800,6800,0
20231205,131100,0,6800,6800,6800,6800,0
20231205,131000,0,6800,6800,6800,6800,0
20231205,130900,0,6800,6800,6800,6800,0
20231205,130800,0,6800,6800,6800,6800,0
20231205,130700,0,6800,6800,6800,6800,0
20231205,130600,0,6800,6800,6800,6800,0
20231205,130500,0,6800,6800,6800,6800,0
20231205,130400,0,6800,6800,6800,6800,0
20231205,130300,0,6800,6800,6800,6800,0
20231205,130200,0,6800,6800,6800,6800,0
20231205,130100,0,6800,6800,6800,6800,0
20231205,130000,0,6800,6800,6800,6800,0
20231205,125900,0,6800,6800,6800,6800,0
20231205,125800,0,6800,6800,6800,6800,0
20231205,125700,0,6800,6800,6800,6800,0
20231205,125600,0,6800,6800,6800,6800,0
20231205,125500,0,6800,6800,6800,6800,0
20231205,125400,0,6800,6800,6800,6800,0
20231205,125300,0,6800,6800,6800,6800,0
20231205,125200,0,6800,6800,6800,6800,0
20231205,125100,0,6800,6800,6800,6800,0
20231205,125000,0,6800,6800,6800,6800,0
20231205,124900,0,6800,6800,6800,6800,0
20231205,124800,0,6800,6800,6800,6800,0
20231205,124700,0,6800,6800,6800,6800,0
20231205,124600,0,6800,6800,6800,6800,0
20231205,124500,0,6800,6800,6800,6800,0
20231205,124400,0,6800,6800,6800,6800,0
20231205,124300,0,6800,6800,6800,6800,0
20231205,124200,0,6800,6800,6800,6800,0
20231205,124100,0,6800,6800,6800,6800,0
20231205,124000,0,6800,6800,6800,6800,0
20231205,123900,0,6800,6800,6800,6800,0
20231205,123800,0,6800,6800,6800,6800,0
20231205,123700,0,6800,6800,6800,6800,0
20231205,123600,0,6800,6800,6800,6800,0
20231205,123500,0,6800,6800,6800,6800,0
20231205,123400,0,6800,6800,6800,6800,0
20231205,123300,0,6800,6800,6800,6800,0
20231205,123200,0,6800,6800,6800,6800,0
20231205,123100,0,6800,6800,6800,6800,0
20231205,123000,0,6800,6800,6800,6800,0
20231205,122900,0,6800,6800,6800,6800,0
20231205,122800,0,6800,6800,6800,6800,0
20231205,122700,0,6800,6800,6800,6800,0
20231205,122600,0,6800,6800,6800,6800,0
20231205,122500,0,6800,6800,6800,6800,0
20231205,122400,0,6800,6800,6800,6800,0
20231205,122300,0,6800,6800,6800,6800,0
20231205,122200,0,6800,6800,6800,6800,0
20231205,122100,0,6800,6800,6800,6800,0
20231205,122000,0,6800,6800,6800,6800,0
20231205,121900,0,6800,6800,6800,6800,0
20231205,121800,0,6800,6800,6800,6800,0
20231205,121700,0,6800,6800,6800,6800,0
20231205,121600,0,6800,6800,6800,6800,0
20231205,121500,0,6800,6800,6800,6800,0
20231205,121400,0,6800,6800,6800,6800,0
20231205,121300,0,6800,6800,6800,6800,0
20231205,121200,0,6800,6800,6800,6800,0
20231205,121100,0,6800,6800,6800,6800,0
20231205,121000,0,6800,6800,6800,6800,0
20231205,120900,0,6800,6800,6800,6800,0
20231205,120800,0,6800,6800,6800,6800,0
20231205,120700,0,6800,6800,6800,6800,0
20231205,120600,0,6800,6800,6800,6800,0
20231205,120500,0,6800,6800,6800,6800,0
20231205,120400,0,6800,6800,6800,6800,0
20231205,120300,0,6800,6800,6800,6800,0
20231205,120200,0,6800,6800,6800,6800,0
20231205,120100,0,6800,6800,6800,6800,0
20231205,120000,0,6800,6800,6800,6800,0
20231205,115900,0,6800,6800,6800,6800,0
20231205,115800,0,6800,6800,6800,6800,0
20231205,115700,0,6800,6800,6800,6800,0
20231205,115600,0,6800,6800,6800,6800,0
20231205,115500,0,6800,6800,6800,6800,0
20231205,115400,0,6800,6800,6800,6800,0
20231205,115300,0,6800,6800,6800,6800,0
20231205,115200,0,6800,6800,6800,6800,0
20231205,115100,0,6800,6800,6800,6800,0
20231205,115000,0,6800,6800,6800,6800,0
20231205,114900,0,6800,6800,6800,6800,0
20231205,114800,0,6800,6800,6800,6800,0
20231205,114700,0,6800,6800,6800,6800,0
20231205,114600,0,6800,6800,6800,6800,0
20231205,114500,0,6800,6800,6800,6800,0
20231205,114400,0,6800,6800,6800,6800,0
20231205,114300,0,6800,6800,6800,6800,0
20231205,114200,0,6800,6800,6800,6800,0
20231205,114100,0,6800,6800,6800,6800,0
20231205,114000,0,6800,6800,6800,6800,0
20231205,113900,0,6800,6800,6800,6800,0
20231205,113800,0,6800,6800,6800,6800,0
20231205,113700,0,6800,6800,6800,6800,0
20231205,113600,0,6800,6800,6800,6800,0
20231205,113500,0,6800,6800,6800,6800,0
20231205,113400,0,6800,6800,6800,6800,0
20231205,113300,0,6800,6800,6800,6800,0
20231205,113200,0,6800,6800,6800,6800,0
20231205,113100,0,6800,6800,6800,6800,0
20231205,113000,0,6800,6800,6800,6800,0
20231205,112900,0,6800,6800,6800,6800,0
20231205,112800,0,6800,6800,6800,6800,0
20231205,112700,0,6800,6800,6800,6800,0
20231205,112600,0,6800,6800,6800,6800,0
20231205,112500,0,6800,6800,6800,6800,0
20231205,112400,0,6800,6800,6800,6800,0
20231205,112300,0,6800,6800,6800,6800,0
20231205,112200,0,6800,6800,6800,6800,0
20231205,112100,0,6800,6800,6800,6800,0
20231205,112000,0,6800,6800,6800,6800,0
20231205,111900,0,6800,6800,6800,6800,0
20231205,111800,0,6800,6800,6800,6800,0
20231205,111700,0,6800,6800,6800,6800,0
20231205,111600,0,6800,6800,6800,6800,0
20231205,111500,0,6800,6800,6800,6800,0
20231205,111400,0,6800,6800,6800,6800,0
20231205,111300,0,6800,6800,6800,6800,0
20231205,111200,0,6800,6800,6800,6800,0
20231205,111100,0,6800,6800,6800,6800,0
20231205,111000,0,6800,6800,6800,6800,0
20231205,110900,0,6800,6800,6800,6800,0
20231205,110800,0,6800,6800,6800,6800,0
20231205,110700,0,6800,6800,6800,6800,0
20231205,110600,0,6800,6800,6800,6800,0
20231205,110500,0,6800,6800,6800,6800,0
20231205,110400,0,6800,6800,6800,6800,0
20231205,110300,0,6800,6800,6800,6800,0
20231205,110200,0,6800,6800,6800,6800,0
20231205,110100,0,6800,6800,6800,6800,0
20231205,110000,0,6800,6800,6800,6800,0
20231205,105900,0,6800,6800,6800,6800,0
20231205,105800,0,6800,6800,6800,6800,0
20231205,105700,0,6800,6800,6800,6800,0
20231205,105600,0,6800,6800,6800,6800,0
20231205,105500,0,6800,6800,6800,6800,0
20231205,105400,0,6800,6800,6800,6800,0
20231205,105300,0,6800,6800,6800,6800,0
20231205,105200,0,6800,6800,6800,6800,0
20231205,105100,0,6800,6800,6800,6800,0
20231205,105000,0,6800,6800,6800,6800,0
20231205,104900,0,6800,6800,6800,6800,0
20231205,104800,0,6800,6800,6800,6800,0
20231205,104700,0,6800,6800,6800,6800,0
20231205,104600,0,6800,6800,6800,6800,0
20231205,104500,0,6800,6800,6800,6800,0
20231205,104400,0,6800,6800,6800,6800,0
20231205,104300,0,6800,6800,6800,6800,0
20231205,104200,0,6800,6800,6800,6800,0
20231205,104100,0,6800,6800,6800,6800,0
20231205,104000,0,6800,6800,6800,6800,0
20231205,103900,0,6800,6800,6800,6800,0
20231205,103800,0,6800,6800,6800,6800,0
20231205,103700,0,6800,6800,6800,6800,0
20231205,103600,0,6800,6800,6800,6800,0
20231205,103500,0,6800,6800,6800,6800,0
20231205,103400,0,6800,6800,6800,6800,0
20231205,103300,0,6800,6800,6800,6800,0
20231205,103200,0,6800,6800,6800,6800,0
20231205,103100,0,6800,6800,6800,6800,0
20231205,103000,0,6800,6800,6800,6800,0
20231205,102900,0,6800,6800,6800,6800,0
20231205,102800,0,6800,6800,6800,6800,0
20231205,102700,0,6800,6800,6800,6800,0
20231205,102600,0,6800,6800,6800,6800,0
20231205,102500,0,6800,6800,6800,6800,0
20231205,102400,0,6800,6800,6800,6800,0
20231205,102300,0,6800,6800,6800,6800,0
20231205,102200,0,6800,6800,6800,6800,0
20231205,102100,0,6800,6800,6800,6800,0
20231205,102000,0,6800,6800,6800,6800,0
20231205,101900,0,6800,6800,6800,6800,0
20231205,101800,0,6800,6800,6800,6800,0
20231205,101700,0,6800,6800,6800,6800,0
20231205,101600,0,6800,6800,6800,6800,0
20231205,101500,0,6800,6800,6800,6800,0
20231205,101400,0,6800,6800,6800,6800,0
20231205,101300,0,6800,6800,6800,6800,0
20231205,101200,0,6800,6800,6800,6800,0
20231205,101100,0,6800,6800,6800,6800,0
20231205,101000,0,6800,6800,6800,6800,0
20231205,100900,0,6800,6800,6800,6800,0
20231205,100800,0,6800,6800,6800,6800,0
20231205,100700,0,6800,6800,6800,6800,0
20231205,100600,0,6800,6800,6800,6800,0
20231205,100500,0,6800,6800,6800,6800,0
20231205,100400,0,6800,6800,6800,6800,0
20231205,100300,0,6800,6800,6800,6800,0
20231205,100200,0,6800,6800,6800,6800,0
20231205,100100,0,6800,6800,6800,6800,0
20231205,100000,0,6800,6800,6800,6800,0
20231205,095900,0,6800,6800,6800,6800,0
20231205,095800,0,6800,6800,6800,6800,0
20231205,095700,0,6800,6800,6800,6800,0
20231205,095600,0,6800,6800,6800,6800,0
20231205,095500,0,6800,6800,6800,6800,0
20231205,095400,0,6800,6800,6800,6800,0
20231205,095300,0,6800,6800,6800,6800,0
20231205,095200,0,6800,6800,6800,6800,0
20231205,095100,0,6800,6800,6800,6800,0
20231205,095000,0,6800,6800,6800,6800,0
20231205,094900,0,6800,6800,6800,6800,0
20231205,094800,0,6800,6800,6800,6800,0
20231205,094700,0,6800,6800,6800,6800,0
20231205,094600,0,6800,6800,6800,6800,0
20231205,094500,0,6800,6800,6800,6800,0
20231205,094400,0,6800,6800,6800,6800,0
20231205,094300,0,6800,6800,6800,6800,0
20231205,094200,0,6800,6800,6800,6800,0
20231205,094100,0,6800,6800,6800,6800,0
20231205,094000,0,6800,6800,6800,6800,0
20231205,093900,0,6800,6800,6800,6800,0
20231205,093800,0,6800,6800,6800,6800,0
20231205,093700,0,6800,6800,6800,6800,0
20231205,093600,0,6800,6800,6800,6800,0
20231205,093500,0,6800,6800,6800,6800,0
20231205,093400,0,6800,6800,6800,6800,0
20231205,093300,0,6800,6800,6800,6800,0
20231205,093200,0,6800,6800,6800,6800,0
20231205,093100,0,6800,6800,6800,6800,0
20231205,093000,0,6800,6800,6800,6800,0
20231205,092900,0,6800,6800,6800,6800,0
20231205,092800,0,6800,6800,6800,6800,0
20231205,092700,0,6800,6800,6800,6800,0
20231205,092600,0,6800,6800,6800,6800,0
20231205,092500,0,6800,6800,6800,6800,0
20231205,092400,0,6800,6800,6800,6800,0
20231205,092300,0,6800,6800,6800,6800,0
20231205,092200,0,6800,6800,6800,6800,0
20231205,092100,0,6800,6800,6800,6800,0
20231205,092000,0,6800,6800,6800,6800,0
20231205,091900,0,6800,6800,6800,6800,0
20231205,091800,0,6800,6800,6800,6800,0
20231205,091700,0,6800,6800,6800,6800,0
20231205,091600,0,6800,6800,6800,6800,0
20231205,091500,0,6800,6800,6800,6800,0
20231205,091400,0,6800,6800,6800,6800,0
20231205,091300,0,6800,6800,6800,6800,0
20231205,091200,0,6800,6800,6800,6800,0
20231205,091100,0,6800,6800,6800,6800,0
20231205,091000,0,6800,6800,6800,6800,0
20231205,090900,0,6800,6800,6800,6800,0
20231205,090800,0,6800,6800,6800,6800,0
20231205,090700,0,6800,6800,6800,6800,0
20231205,090600,0,6800,6800,6800,6800,0
20231205,090500,0,6800,6800,6800,6800,0
20231205,090400,0,6800,6800,6800,6800,0
20231205,090300,0,6800,6800,6800,6800,0
20231205,090200,0,6800,6800,6800,6800,0
20231205,090100,0,6800,6800,6800,6800,0
20231205,090000,0,6800,6800,6800,6800,0