KissMeData/435380/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,212600,3767935,2035,2035,2035,2035,1
20231206,212500,3767935,2035,2035,2035,2035,0
20231206,212400,3767935,2035,2035,2035,2035,0
20231206,212300,3767935,2035,2035,2035,2035,0
20231206,212200,3767935,2035,2035,2035,2035,0
20231206,212100,3767935,2035,2035,2035,2035,0
20231206,212000,3767935,2035,2035,2035,2035,0
20231206,211900,3767935,2035,2035,2035,2035,0
20231206,211800,3767935,2035,2035,2035,2035,0
20231206,211700,3767935,2035,2035,2035,2035,0
20231206,211600,3767935,2035,2035,2035,2035,0
20231206,211500,3767935,2035,2035,2035,2035,0
20231206,211400,3767935,2035,2035,2035,2035,0
20231206,211300,3767935,2035,2035,2035,2035,0
20231206,211200,3767935,2035,2035,2035,2035,0
20231206,211100,3767935,2035,2035,2035,2035,0
20231206,211000,3767935,2035,2035,2035,2035,0
20231206,210900,3767935,2035,2035,2035,2035,0
20231206,210800,3767935,2035,2035,2035,2035,0
20231206,210700,3767935,2035,2035,2035,2035,0
20231206,210600,3767935,2035,2035,2035,2035,0
20231206,210500,3767935,2035,2035,2035,2035,0
20231206,210400,3767935,2035,2035,2035,2035,0
20231206,210300,3767935,2035,2035,2035,2035,0
20231206,210200,3767935,2035,2035,2035,2035,0
20231206,210100,3767935,2035,2035,2035,2035,0
20231206,210000,3767935,2035,2035,2035,2035,0
20231206,205900,3767935,2035,2035,2035,2035,0
20231206,205800,3767935,2035,2035,2035,2035,0
20231206,205700,3767935,2035,2035,2035,2035,0
20231206,205600,3767935,2035,2035,2035,2035,1
20231206,205500,3767935,2035,2035,2035,2035,0
20231206,205400,3767935,2035,2035,2035,2035,0
20231206,205300,3767935,2035,2035,2035,2035,0
20231206,205200,3767935,2035,2035,2035,2035,0
20231206,205100,3767935,2035,2035,2035,2035,0
20231206,205000,3767935,2035,2035,2035,2035,0
20231206,204900,3767935,2035,2035,2035,2035,0
20231206,204800,3767935,2035,2035,2035,2035,0
20231206,204700,3767935,2035,2035,2035,2035,0
20231206,204600,3767935,2035,2035,2035,2035,0
20231206,204500,3767935,2035,2035,2035,2035,0
20231206,204400,3767935,2035,2035,2035,2035,0
20231206,204300,3767935,2035,2035,2035,2035,0
20231206,204200,3767935,2035,2035,2035,2035,0
20231206,204100,3767935,2035,2035,2035,2035,0
20231206,204000,3767935,2035,2035,2035,2035,0
20231206,203900,3767935,2035,2035,2035,2035,0
20231206,203800,3767935,2035,2035,2035,2035,0
20231206,203700,3767935,2035,2035,2035,2035,0
20231206,203600,3767935,2035,2035,2035,2035,0
20231206,203500,3767935,2035,2035,2035,2035,0
20231206,203400,3767935,2035,2035,2035,2035,0
20231206,203300,3767935,2035,2035,2035,2035,0
20231206,203200,3767935,2035,2035,2035,2035,0
20231206,203100,3767935,2035,2035,2035,2035,0
20231206,203000,3767935,2035,2035,2035,2035,0
20231206,202900,3767935,2035,2035,2035,2035,0
20231206,202800,3767935,2035,2035,2035,2035,0
20231206,202700,3767935,2035,2035,2035,2035,0
20231206,202600,3767935,2035,2035,2035,2035,1
20231206,202500,3767935,2035,2035,2035,2035,0
20231206,202400,3767935,2035,2035,2035,2035,0
20231206,202300,3767935,2035,2035,2035,2035,0
20231206,202200,3767935,2035,2035,2035,2035,0
20231206,202100,3767935,2035,2035,2035,2035,0
20231206,202000,3767935,2035,2035,2035,2035,0
20231206,201900,3767935,2035,2035,2035,2035,0
20231206,201800,3767935,2035,2035,2035,2035,0
20231206,201700,3767935,2035,2035,2035,2035,0
20231206,201600,3767935,2035,2035,2035,2035,0
20231206,201500,3767935,2035,2035,2035,2035,0
20231206,201400,3767935,2035,2035,2035,2035,0
20231206,201300,3767935,2035,2035,2035,2035,0
20231206,201200,3767935,2035,2035,2035,2035,0
20231206,201100,3767935,2035,2035,2035,2035,0
20231206,201000,3767935,2035,2035,2035,2035,0
20231206,200900,3767935,2035,2035,2035,2035,0
20231206,200800,3767935,2035,2035,2035,2035,0
20231206,200700,3767935,2035,2035,2035,2035,0
20231206,200600,3767935,2035,2035,2035,2035,0
20231206,200500,3767935,2035,2035,2035,2035,0
20231206,200400,3767935,2035,2035,2035,2035,0
20231206,200300,3767935,2035,2035,2035,2035,0
20231206,200200,3767935,2035,2035,2035,2035,0
20231206,200100,3767935,2035,2035,2035,2035,0
20231206,200000,3767935,2035,2035,2035,2035,0
20231206,195900,3767935,2035,2035,2035,2035,0
20231206,195800,3767935,2035,2035,2035,2035,0
20231206,195700,3767935,2035,2035,2035,2035,0
20231206,195600,3767935,2035,2035,2035,2035,1
20231206,195500,3767935,2035,2035,2035,2035,0
20231206,195400,3767935,2035,2035,2035,2035,0
20231206,195300,3767935,2035,2035,2035,2035,0
20231206,195200,3767935,2035,2035,2035,2035,0
20231206,195100,3767935,2035,2035,2035,2035,0
20231206,195000,3767935,2035,2035,2035,2035,0
20231206,194900,3767935,2035,2035,2035,2035,0
20231206,194800,3767935,2035,2035,2035,2035,0
20231206,194700,3767935,2035,2035,2035,2035,0
20231206,194600,3767935,2035,2035,2035,2035,0
20231206,194500,3767935,2035,2035,2035,2035,0
20231206,194400,3767935,2035,2035,2035,2035,0
20231206,194300,3767935,2035,2035,2035,2035,0
20231206,194200,3767935,2035,2035,2035,2035,0
20231206,194100,3767935,2035,2035,2035,2035,0
20231206,194000,3767935,2035,2035,2035,2035,0
20231206,193900,3767935,2035,2035,2035,2035,0
20231206,193800,3767935,2035,2035,2035,2035,0
20231206,193700,3767935,2035,2035,2035,2035,0
20231206,193600,3767935,2035,2035,2035,2035,0
20231206,193500,3767935,2035,2035,2035,2035,0
20231206,193400,3767935,2035,2035,2035,2035,0
20231206,193300,3767935,2035,2035,2035,2035,0
20231206,193200,3767935,2035,2035,2035,2035,0
20231206,193100,3767935,2035,2035,2035,2035,0
20231206,193000,3767935,2035,2035,2035,2035,0
20231206,192900,3767935,2035,2035,2035,2035,0
20231206,192800,3767935,2035,2035,2035,2035,0
20231206,192700,3767935,2035,2035,2035,2035,0
20231206,192600,3767935,2035,2035,2035,2035,1
20231206,192500,3767935,2035,2035,2035,2035,0
20231206,192400,3767935,2035,2035,2035,2035,0
20231206,192300,3767935,2035,2035,2035,2035,0
20231206,192200,3767935,2035,2035,2035,2035,0
20231206,192100,3767935,2035,2035,2035,2035,0
20231206,192000,3767935,2035,2035,2035,2035,0
20231206,191900,3767935,2035,2035,2035,2035,0
20231206,191800,3767935,2035,2035,2035,2035,0
20231206,191700,3767935,2035,2035,2035,2035,0
20231206,191600,3767935,2035,2035,2035,2035,0
20231206,191500,3767935,2035,2035,2035,2035,0
20231206,191400,3767935,2035,2035,2035,2035,0
20231206,191300,3767935,2035,2035,2035,2035,0
20231206,191200,3767935,2035,2035,2035,2035,0
20231206,191100,3767935,2035,2035,2035,2035,0
20231206,191000,3767935,2035,2035,2035,2035,0
20231206,190900,3767935,2035,2035,2035,2035,0
20231206,190800,3767935,2035,2035,2035,2035,0
20231206,190700,3767935,2035,2035,2035,2035,0
20231206,190600,3767935,2035,2035,2035,2035,0
20231206,190500,3767935,2035,2035,2035,2035,0
20231206,190400,3767935,2035,2035,2035,2035,0
20231206,190300,3767935,2035,2035,2035,2035,0
20231206,190200,3767935,2035,2035,2035,2035,0
20231206,190100,3767935,2035,2035,2035,2035,0
20231206,190000,3767935,2035,2035,2035,2035,0
20231206,185900,3767935,2035,2035,2035,2035,0
20231206,185800,3767935,2035,2035,2035,2035,0
20231206,185700,3767935,2035,2035,2035,2035,0
20231206,185600,3767935,2035,2035,2035,2035,1
20231206,185500,3767935,2035,2035,2035,2035,0
20231206,185400,3767935,2035,2035,2035,2035,0
20231206,185300,3767935,2035,2035,2035,2035,0
20231206,185200,3767935,2035,2035,2035,2035,0
20231206,185100,3767935,2035,2035,2035,2035,0
20231206,185000,3767935,2035,2035,2035,2035,0
20231206,184900,3767935,2035,2035,2035,2035,0
20231206,184800,3767935,2035,2035,2035,2035,0
20231206,184700,3767935,2035,2035,2035,2035,0
20231206,184600,3767935,2035,2035,2035,2035,0
20231206,184500,3767935,2035,2035,2035,2035,0
20231206,184400,3767935,2035,2035,2035,2035,0
20231206,184300,3767935,2035,2035,2035,2035,0
20231206,184200,3767935,2035,2035,2035,2035,0
20231206,184100,3767935,2035,2035,2035,2035,0
20231206,184000,3767935,2035,2035,2035,2035,0
20231206,183900,3767935,2035,2035,2035,2035,0
20231206,183800,3767935,2035,2035,2035,2035,0
20231206,183700,3767935,2035,2035,2035,2035,0
20231206,183600,3767935,2035,2035,2035,2035,0
20231206,183500,3767935,2035,2035,2035,2035,0
20231206,183400,3767935,2035,2035,2035,2035,0
20231206,183300,3767935,2035,2035,2035,2035,0
20231206,183200,3767935,2035,2035,2035,2035,0
20231206,183100,3767935,2035,2035,2035,2035,0
20231206,183000,3767935,2035,2035,2035,2035,0
20231206,182900,3767935,2035,2035,2035,2035,0
20231206,182800,3767935,2035,2035,2035,2035,0
20231206,182700,3767935,2035,2035,2035,2035,0
20231206,182600,3767935,2035,2035,2035,2035,1
20231206,182500,3767935,2035,2035,2035,2035,0
20231206,182400,3767935,2035,2035,2035,2035,0
20231206,182300,3767935,2035,2035,2035,2035,0
20231206,182200,3767935,2035,2035,2035,2035,0
20231206,182100,3767935,2035,2035,2035,2035,0
20231206,182000,3767935,2035,2035,2035,2035,0
20231206,181900,3767935,2035,2035,2035,2035,0
20231206,181800,3767935,2035,2035,2035,2035,0
20231206,181700,3767935,2035,2035,2035,2035,0
20231206,181600,3767935,2035,2035,2035,2035,0
20231206,181500,3767935,2035,2035,2035,2035,0
20231206,181400,3767935,2035,2035,2035,2035,0
20231206,181300,3767935,2035,2035,2035,2035,0
20231206,181200,3767935,2035,2035,2035,2035,0
20231206,181100,3767935,2035,2035,2035,2035,0
20231206,181000,3767935,2035,2035,2035,2035,0
20231206,180900,3767935,2035,2035,2035,2035,0
20231206,180800,3767935,2035,2035,2035,2035,0
20231206,180700,3767935,2035,2035,2035,2035,0
20231206,180600,3767935,2035,2035,2035,2035,0
20231206,180500,3767935,2035,2035,2035,2035,0
20231206,180400,3767935,2035,2035,2035,2035,0
20231206,180300,3767935,2035,2035,2035,2035,0
20231206,180200,3767935,2035,2035,2035,2035,0
20231206,180100,3767935,2035,2035,2035,2035,0
20231206,180000,3767935,2035,2035,2035,2035,0
20231206,175900,3767935,2035,2035,2035,2035,0
20231206,175800,3767935,2035,2035,2035,2035,0
20231206,175700,3767935,2035,2035,2035,2035,0
20231206,175600,3767935,2035,2035,2035,2035,1
20231206,175500,3767935,2035,2035,2035,2035,0
20231206,175400,3767935,2035,2035,2035,2035,0
20231206,175300,3767935,2035,2035,2035,2035,0
20231206,175200,3767935,2035,2035,2035,2035,0
20231206,175100,3767935,2035,2035,2035,2035,0
20231206,175000,3767935,2035,2035,2035,2035,0
20231206,174900,3767935,2035,2035,2035,2035,0
20231206,174800,3767935,2035,2035,2035,2035,0
20231206,174700,3767935,2035,2035,2035,2035,0
20231206,174600,3767935,2035,2035,2035,2035,0
20231206,174500,3767935,2035,2035,2035,2035,0
20231206,174400,3767935,2035,2035,2035,2035,0
20231206,174300,3767935,2035,2035,2035,2035,0
20231206,174200,3767935,2035,2035,2035,2035,0
20231206,174100,3767935,2035,2035,2035,2035,0
20231206,174000,3767935,2035,2035,2035,2035,0
20231206,173900,3767935,2035,2035,2035,2035,0
20231206,173800,3767935,2035,2035,2035,2035,0
20231206,173700,3767935,2035,2035,2035,2035,0
20231206,173600,3767935,2035,2035,2035,2035,0
20231206,173500,3767935,2035,2035,2035,2035,0
20231206,173400,3767935,2035,2035,2035,2035,0
20231206,173300,3767935,2035,2035,2035,2035,0
20231206,173200,3767935,2035,2035,2035,2035,0
20231206,173100,3767935,2035,2035,2035,2035,0
20231206,173000,3767935,2035,2035,2035,2035,0
20231206,172900,3767935,2035,2035,2035,2035,0
20231206,172800,3767935,2035,2035,2035,2035,0
20231206,172700,3767935,2035,2035,2035,2035,0
20231206,172600,3767935,2035,2035,2035,2035,1
20231206,172500,3767935,2035,2035,2035,2035,0
20231206,172400,3767935,2035,2035,2035,2035,0
20231206,172300,3767935,2035,2035,2035,2035,0
20231206,172200,3767935,2035,2035,2035,2035,0
20231206,172100,3767935,2035,2035,2035,2035,0
20231206,172000,3767935,2035,2035,2035,2035,0
20231206,171900,3767935,2035,2035,2035,2035,0
20231206,171800,3767935,2035,2035,2035,2035,0
20231206,171700,3767935,2035,2035,2035,2035,0
20231206,171600,3767935,2035,2035,2035,2035,0
20231206,171500,3767935,2035,2035,2035,2035,0
20231206,171400,3767935,2035,2035,2035,2035,0
20231206,171300,3767935,2035,2035,2035,2035,0
20231206,171200,3767935,2035,2035,2035,2035,0
20231206,171100,3767935,2035,2035,2035,2035,0
20231206,171000,3767935,2035,2035,2035,2035,0
20231206,170900,3767935,2035,2035,2035,2035,0
20231206,170800,3767935,2035,2035,2035,2035,0
20231206,170700,3767935,2035,2035,2035,2035,0
20231206,170600,3767935,2035,2035,2035,2035,0
20231206,170500,3767935,2035,2035,2035,2035,0
20231206,170400,3767935,2035,2035,2035,2035,0
20231206,170300,3767935,2035,2035,2035,2035,0
20231206,170200,3767935,2035,2035,2035,2035,0
20231206,170100,3767935,2035,2035,2035,2035,0
20231206,170000,3767935,2035,2035,2035,2035,0
20231206,165900,3767935,2035,2035,2035,2035,0
20231206,165800,3767935,2035,2035,2035,2035,0
20231206,165700,3767935,2035,2035,2035,2035,0
20231206,165600,3767935,2035,2035,2035,2035,1
20231206,165500,3767935,2035,2035,2035,2035,0
20231206,165400,3767935,2035,2035,2035,2035,0
20231206,165300,3767935,2035,2035,2035,2035,0
20231206,165200,3767935,2035,2035,2035,2035,0
20231206,165100,3767935,2035,2035,2035,2035,0
20231206,165000,3767935,2035,2035,2035,2035,0
20231206,164900,3767935,2035,2035,2035,2035,0
20231206,164800,3767935,2035,2035,2035,2035,0
20231206,164700,3767935,2035,2035,2035,2035,0
20231206,164600,3767935,2035,2035,2035,2035,0
20231206,164500,3767935,2035,2035,2035,2035,0
20231206,164400,3767935,2035,2035,2035,2035,0
20231206,164300,3767935,2035,2035,2035,2035,0
20231206,164200,3767935,2035,2035,2035,2035,0
20231206,164100,3767935,2035,2035,2035,2035,0
20231206,164000,3767935,2035,2035,2035,2035,0
20231206,163900,3767935,2035,2035,2035,2035,0
20231206,163800,3767935,2035,2035,2035,2035,0
20231206,163700,3767935,2035,2035,2035,2035,0
20231206,163600,3767935,2035,2035,2035,2035,0
20231206,163500,3767935,2035,2035,2035,2035,0
20231206,163400,3767935,2035,2035,2035,2035,0
20231206,163300,3767935,2035,2035,2035,2035,0
20231206,163200,3767935,2035,2035,2035,2035,0
20231206,163100,3767935,2035,2035,2035,2035,0
20231206,163000,3767935,2035,2035,2035,2035,0
20231206,162900,3767935,2035,2035,2035,2035,0
20231206,162800,3767935,2035,2035,2035,2035,0
20231206,162700,3767935,2035,2035,2035,2035,0
20231206,162600,3767935,2035,2035,2035,2035,1
20231206,162500,3767935,2035,2035,2035,2035,0
20231206,162400,3767935,2035,2035,2035,2035,0
20231206,162300,3767935,2035,2035,2035,2035,0
20231206,162200,3767935,2035,2035,2035,2035,0
20231206,162100,3767935,2035,2035,2035,2035,0
20231206,162000,3767935,2035,2035,2035,2035,0
20231206,161900,3767935,2035,2035,2035,2035,0
20231206,161800,3767935,2035,2035,2035,2035,0
20231206,161700,3767935,2035,2035,2035,2035,0
20231206,161600,3767935,2035,2035,2035,2035,0
20231206,161500,3767935,2035,2035,2035,2035,0
20231206,161400,3767935,2035,2035,2035,2035,0
20231206,161300,3767935,2035,2035,2035,2035,0
20231206,161200,3767935,2035,2035,2035,2035,0
20231206,161100,3767935,2035,2035,2035,2035,0
20231206,161000,3767935,2035,2035,2035,2035,0
20231206,160900,3767935,2035,2035,2035,2035,0
20231206,160800,3767935,2035,2035,2035,2035,0
20231206,160700,3767935,2035,2035,2035,2035,0
20231206,160600,3767935,2035,2035,2035,2035,0
20231206,160500,3767935,2035,2035,2035,2035,0
20231206,160400,3767935,2035,2035,2035,2035,0
20231206,160300,3767935,2035,2035,2035,2035,0
20231206,160200,3767935,2035,2035,2035,2035,0
20231206,160100,3767935,2035,2035,2035,2035,0
20231206,160000,3767935,2035,2035,2035,2035,0
20231206,155900,3767935,2035,2035,2035,2035,0
20231206,155800,3767935,2035,2035,2035,2035,0
20231206,155700,3767935,2035,2035,2035,2035,0
20231206,155600,3767935,2035,2035,2035,2035,1
20231206,155500,3767935,2035,2035,2035,2035,0
20231206,155400,3767935,2035,2035,2035,2035,0
20231206,155300,3767935,2035,2035,2035,2035,0
20231206,155200,3767935,2035,2035,2035,2035,0
20231206,155100,3767935,2035,2035,2035,2035,0
20231206,155000,3767935,2035,2035,2035,2035,0
20231206,154900,3767935,2035,2035,2035,2035,0
20231206,154800,3767935,2035,2035,2035,2035,0
20231206,154700,3767935,2035,2035,2035,2035,0
20231206,154600,3767935,2035,2035,2035,2035,0
20231206,154500,3767935,2035,2035,2035,2035,0
20231206,154400,3767935,2035,2035,2035,2035,0
20231206,154300,3767935,2035,2035,2035,2035,0
20231206,154200,3767935,2035,2035,2035,2035,0
20231206,154100,3767935,2035,2035,2035,2035,0
20231206,154000,3767935,2035,2035,2035,2035,0
20231206,153900,3767935,2035,2035,2035,2035,0
20231206,153800,3767935,2035,2035,2035,2035,0
20231206,153700,3767935,2035,2035,2035,2035,0
20231206,153600,3767935,2035,2035,2035,2035,0
20231206,153500,3767935,2035,2035,2035,2035,0
20231206,153400,3767935,2035,2035,2035,2035,0
20231206,153300,3767935,2035,2035,2035,2035,0
20231206,153200,3767935,2035,2035,2035,2035,0
20231206,153100,3767935,2035,2035,2035,2035,0
20231206,153000,3767935,2035,2035,2035,2035,0
20231206,152900,3767935,2035,2035,2035,2035,0
20231206,152800,3767935,2035,2035,2035,2035,0
20231206,152700,3767935,2035,2035,2035,2035,0
20231206,152600,3767935,2035,2035,2035,2035,0
20231206,152500,3767935,2035,2035,2035,2035,0
20231206,152400,3767935,2035,2035,2035,2035,0
20231206,152300,3767935,2035,2035,2035,2035,0
20231206,152200,3767935,2035,2035,2035,2035,0
20231206,152100,3767935,2035,2035,2035,2035,0
20231206,152000,3767935,2035,2035,2035,2035,0
20231206,151900,3767935,2035,2035,2035,2035,0
20231206,151800,3767935,2035,2035,2035,2035,1
20231206,151700,3765900,2045,2045,2045,2045,0
20231206,151600,3765900,2045,2045,2045,2045,0
20231206,151500,3765900,2045,2045,2045,2045,0
20231206,151400,3765900,2045,2045,2045,2045,0
20231206,151300,3765900,2045,2045,2045,2045,0
20231206,151200,3765900,2045,2045,2045,2045,0
20231206,151100,3765900,2045,2045,2045,2045,0
20231206,151000,3765900,2045,2045,2045,2045,0
20231206,150900,3765900,2045,2045,2045,2045,0
20231206,150800,3765900,2045,2045,2045,2045,0
20231206,150700,3765900,2045,2045,2045,2045,0
20231206,150600,3765900,2045,2045,2045,2045,0
20231206,150500,3765900,2045,2045,2045,2045,0
20231206,150400,3765900,2045,2045,2045,2045,100
20231206,150300,3561400,2045,2045,2045,2045,0
20231206,150200,3561400,2045,2045,2045,2045,0
20231206,150100,3561400,2045,2045,2045,2045,0
20231206,150000,3561400,2045,2045,2045,2045,0
20231206,145900,3561400,2045,2045,2045,2045,0
20231206,145800,3561400,2045,2045,2045,2045,0
20231206,145700,3561400,2045,2045,2045,2045,0
20231206,145600,3561400,2045,2045,2045,2045,0
20231206,145500,3561400,2045,2045,2045,2045,0
20231206,145400,3561400,2045,2045,2045,2045,0
20231206,145300,3561400,2045,2045,2045,2045,0
20231206,145200,3561400,2045,2045,2045,2045,0
20231206,145100,3561400,2045,2045,2045,2045,0
20231206,145000,3561400,2045,2045,2045,2045,0
20231206,144900,3561400,2045,2045,2045,2045,0
20231206,144800,3561400,2045,2045,2045,2045,0
20231206,144700,3561400,2045,2045,2045,2045,0
20231206,144600,3561400,2045,2045,2045,2045,0
20231206,144500,3561400,2045,2045,2045,2045,0
20231206,144400,3561400,2045,2045,2045,2045,0
20231206,144300,3561400,2045,2045,2045,2045,0
20231206,144200,3561400,2045,2045,2045,2045,0
20231206,144100,3561400,2045,2045,2045,2045,0
20231206,144000,3561400,2045,2045,2045,2045,0
20231206,143900,3561400,2045,2045,2045,2045,0
20231206,143800,3561400,2045,2045,2045,2045,0
20231206,143700,3561400,2045,2045,2045,2045,10
20231206,143600,3540950,2030,2030,2030,2030,0
20231206,143500,3540950,2030,2030,2030,2030,0
20231206,143400,3540950,2030,2030,2030,2030,0
20231206,143300,3540950,2030,2030,2030,2030,0
20231206,143200,3540950,2030,2030,2030,2030,0
20231206,143100,3540950,2030,2030,2030,2030,0
20231206,143000,3540950,2030,2030,2030,2030,0
20231206,142900,3540950,2030,2030,2030,2030,0
20231206,142800,3540950,2030,2030,2030,2030,0
20231206,142700,3540950,2030,2030,2030,2030,0
20231206,142600,3540950,2030,2030,2030,2030,0
20231206,142500,3540950,2030,2030,2030,2030,0
20231206,142400,3540950,2030,2030,2030,2030,0
20231206,142300,3540950,2030,2030,2030,2030,0
20231206,142200,3540950,2030,2030,2030,2030,0
20231206,142100,3540950,2030,2030,2030,2030,0
20231206,142000,3540950,2030,2030,2030,2030,0
20231206,141900,3540950,2030,2030,2030,2030,0
20231206,141800,3540950,2030,2030,2030,2030,421
20231206,141700,2686320,2030,2035,2035,2030,403
20231206,141600,1868170,2035,2035,2035,2035,97
20231206,141500,1670775,2045,2045,2045,2045,0
20231206,141400,1670775,2045,2045,2045,2045,0
20231206,141300,1670775,2045,2045,2045,2045,0
20231206,141200,1670775,2045,2045,2045,2045,0
20231206,141100,1670775,2045,2045,2045,2045,0
20231206,141000,1670775,2045,2045,2045,2045,0
20231206,140900,1670775,2045,2045,2045,2045,1
20231206,140800,1668730,2040,2040,2040,2040,0
20231206,140700,1668730,2040,2040,2040,2040,0
20231206,140600,1668730,2040,2040,2040,2040,0
20231206,140500,1668730,2040,2040,2040,2040,0
20231206,140400,1668730,2040,2040,2040,2040,0
20231206,140300,1668730,2040,2040,2040,2040,0
20231206,140200,1668730,2040,2040,2040,2040,0
20231206,140100,1668730,2040,2040,2040,2040,0
20231206,140000,1668730,2040,2040,2040,2040,0
20231206,135900,1668730,2040,2040,2040,2040,0
20231206,135800,1668730,2040,2040,2040,2040,0
20231206,135700,1668730,2040,2040,2040,2040,0
20231206,135600,1668730,2040,2040,2040,2040,0
20231206,135500,1668730,2040,2040,2040,2040,0
20231206,135400,1668730,2040,2040,2040,2040,0
20231206,135300,1668730,2040,2040,2040,2040,0
20231206,135200,1668730,2040,2040,2040,2040,0
20231206,135100,1668730,2040,2040,2040,2040,0
20231206,135000,1668730,2040,2040,2040,2040,0
20231206,134900,1668730,2040,2040,2040,2040,0
20231206,134800,1668730,2040,2040,2040,2040,0
20231206,134700,1668730,2040,2040,2040,2040,0
20231206,134600,1668730,2040,2040,2040,2040,0
20231206,134500,1668730,2040,2040,2040,2040,0
20231206,134400,1668730,2040,2040,2040,2040,0
20231206,134300,1668730,2040,2040,2040,2040,0
20231206,134200,1668730,2040,2040,2040,2040,0
20231206,134100,1668730,2040,2040,2040,2040,0
20231206,134000,1668730,2040,2040,2040,2040,0
20231206,133900,1668730,2040,2040,2040,2040,0
20231206,133800,1668730,2040,2040,2040,2040,0
20231206,133700,1668730,2040,2040,2040,2040,0
20231206,133600,1668730,2040,2040,2040,2040,0
20231206,133500,1668730,2040,2040,2040,2040,0
20231206,133400,1668730,2040,2040,2040,2040,0
20231206,133300,1668730,2040,2040,2040,2040,0
20231206,133200,1668730,2040,2040,2040,2040,0
20231206,133100,1668730,2040,2040,2040,2040,0
20231206,133000,1668730,2040,2040,2040,2040,0
20231206,132900,1668730,2040,2040,2040,2040,0
20231206,132800,1668730,2040,2040,2040,2040,0
20231206,132700,1668730,2040,2040,2040,2040,0
20231206,132600,1668730,2040,2040,2040,2040,0
20231206,132500,1668730,2040,2040,2040,2040,0
20231206,132400,1668730,2040,2040,2040,2040,0
20231206,132300,1668730,2040,2040,2040,2040,0
20231206,132200,1668730,2040,2040,2040,2040,0
20231206,132100,1668730,2040,2040,2040,2040,0
20231206,132000,1668730,2040,2040,2040,2040,0
20231206,131900,1668730,2040,2040,2040,2040,0
20231206,131800,1668730,2040,2040,2040,2040,0
20231206,131700,1668730,2040,2040,2040,2040,0
20231206,131600,1668730,2040,2040,2040,2040,0
20231206,131500,1668730,2040,2040,2040,2040,0
20231206,131400,1668730,2040,2040,2040,2040,0
20231206,131300,1668730,2040,2040,2040,2040,0
20231206,131200,1668730,2040,2040,2040,2040,48
20231206,131100,1570810,2040,2040,2040,2040,0
20231206,131000,1570810,2040,2040,2040,2040,0
20231206,130900,1570810,2040,2040,2040,2040,0
20231206,130800,1570810,2040,2040,2040,2040,0
20231206,130700,1570810,2040,2040,2040,2040,0
20231206,130600,1570810,2040,2040,2040,2040,0
20231206,130500,1570810,2040,2040,2040,2040,0
20231206,130400,1570810,2040,2040,2040,2040,0
20231206,130300,1570810,2040,2040,2040,2040,0
20231206,130200,1570810,2040,2040,2040,2040,0
20231206,130100,1570810,2040,2040,2040,2040,0
20231206,130000,1570810,2040,2040,2040,2040,0
20231206,125900,1570810,2040,2040,2040,2040,0
20231206,125800,1570810,2040,2040,2040,2040,0
20231206,125700,1570810,2040,2040,2040,2040,0
20231206,125600,1570810,2040,2040,2040,2040,0
20231206,125500,1570810,2040,2040,2040,2040,0
20231206,125400,1570810,2040,2040,2040,2040,0
20231206,125300,1570810,2040,2040,2040,2040,498
20231206,125200,554890,2040,2040,2040,2040,0
20231206,125100,554890,2040,2040,2040,2040,0
20231206,125000,554890,2040,2040,2040,2040,0
20231206,124900,554890,2040,2040,2040,2040,0
20231206,124800,554890,2040,2040,2040,2040,67
20231206,124700,418210,2040,2040,2040,2040,0
20231206,124600,418210,2040,2040,2040,2040,0
20231206,124500,418210,2040,2040,2040,2040,0
20231206,124400,418210,2040,2040,2040,2040,0
20231206,124300,418210,2040,2040,2040,2040,0
20231206,124200,418210,2040,2040,2040,2040,0
20231206,124100,418210,2040,2040,2040,2040,0
20231206,124000,418210,2040,2040,2040,2040,0
20231206,123900,418210,2040,2040,2040,2040,0
20231206,123800,418210,2040,2040,2040,2040,0
20231206,123700,418210,2040,2040,2040,2040,0
20231206,123600,418210,2040,2040,2040,2040,0
20231206,123500,418210,2040,2040,2040,2040,0
20231206,123400,418210,2040,2040,2040,2040,0
20231206,123300,418210,2040,2040,2040,2040,68
20231206,123200,279490,2045,2045,2045,2045,0
20231206,123100,279490,2045,2045,2045,2045,0
20231206,123000,279490,2045,2045,2045,2045,0
20231206,122900,279490,2045,2045,2045,2045,0
20231206,122800,279490,2045,2045,2045,2045,0
20231206,122700,279490,2045,2045,2045,2045,0
20231206,122600,279490,2045,2045,2045,2045,0
20231206,122500,279490,2045,2045,2045,2045,0
20231206,122400,279490,2045,2045,2045,2045,0
20231206,122300,279490,2045,2045,2045,2045,0
20231206,122200,279490,2045,2045,2045,2045,0
20231206,122100,279490,2045,2045,2045,2045,0
20231206,122000,279490,2045,2045,2045,2045,0
20231206,121900,279490,2045,2045,2045,2045,0
20231206,121800,279490,2045,2045,2045,2045,0
20231206,121700,279490,2045,2045,2045,2045,0
20231206,121600,279490,2045,2045,2045,2045,0
20231206,121500,279490,2045,2045,2045,2045,0
20231206,121400,279490,2045,2045,2045,2045,0
20231206,121300,279490,2045,2045,2045,2045,0
20231206,121200,279490,2045,2045,2045,2045,0
20231206,121100,279490,2045,2045,2045,2045,0
20231206,121000,279490,2045,2045,2045,2045,0
20231206,120900,279490,2045,2045,2045,2045,0
20231206,120800,279490,2045,2045,2045,2045,0
20231206,120700,279490,2045,2045,2045,2045,0
20231206,120600,279490,2045,2045,2045,2045,0
20231206,120500,279490,2045,2045,2045,2045,0
20231206,120400,279490,2045,2045,2045,2045,0
20231206,120300,279490,2045,2045,2045,2045,0
20231206,120200,279490,2045,2045,2045,2045,0
20231206,120100,279490,2045,2045,2045,2045,0
20231206,120000,279490,2045,2045,2045,2045,0
20231206,115900,279490,2045,2045,2045,2045,0
20231206,115800,279490,2045,2045,2045,2045,0
20231206,115700,279490,2045,2045,2045,2045,0
20231206,115600,279490,2045,2045,2045,2045,0
20231206,115500,279490,2045,2045,2045,2045,0
20231206,115400,279490,2045,2045,2045,2045,0
20231206,115300,279490,2045,2045,2045,2045,0
20231206,115200,279490,2045,2045,2045,2045,0
20231206,115100,279490,2045,2045,2045,2045,0
20231206,115000,279490,2045,2045,2045,2045,0
20231206,114900,279490,2045,2045,2045,2045,0
20231206,114800,279490,2045,2045,2045,2045,0
20231206,114700,279490,2045,2045,2045,2045,0
20231206,114600,279490,2045,2045,2045,2045,0
20231206,114500,279490,2045,2045,2045,2045,0
20231206,114400,279490,2045,2045,2045,2045,0
20231206,114300,279490,2045,2045,2045,2045,0
20231206,114200,279490,2045,2045,2045,2045,0
20231206,114100,279490,2045,2045,2045,2045,0
20231206,114000,279490,2045,2045,2045,2045,0
20231206,113900,279490,2045,2045,2045,2045,0
20231206,113800,279490,2045,2045,2045,2045,0
20231206,113700,279490,2045,2045,2045,2045,0
20231206,113600,279490,2045,2045,2045,2045,0
20231206,113500,279490,2045,2045,2045,2045,0
20231206,113400,279490,2045,2045,2045,2045,0
20231206,113300,279490,2045,2045,2045,2045,0
20231206,113200,279490,2045,2045,2045,2045,0
20231206,113100,279490,2045,2045,2045,2045,0
20231206,113000,279490,2045,2045,2045,2045,0
20231206,112900,279490,2045,2045,2045,2045,0
20231206,112800,279490,2045,2045,2045,2045,0
20231206,112700,279490,2045,2045,2045,2045,0
20231206,112600,279490,2045,2045,2045,2045,0
20231206,112500,279490,2045,2045,2045,2045,0
20231206,112400,279490,2045,2045,2045,2045,0
20231206,112300,279490,2045,2045,2045,2045,0
20231206,112200,279490,2045,2045,2045,2045,0
20231206,112100,279490,2045,2045,2045,2045,0
20231206,112000,279490,2045,2045,2045,2045,0
20231206,111900,279490,2045,2045,2045,2045,0
20231206,111800,279490,2045,2045,2045,2045,0
20231206,111700,279490,2045,2045,2045,2045,0
20231206,111600,279490,2045,2045,2045,2045,0
20231206,111500,279490,2045,2045,2045,2045,0
20231206,111400,279490,2045,2045,2045,2045,0
20231206,111300,279490,2045,2045,2045,2045,0
20231206,111200,279490,2045,2045,2045,2045,0
20231206,111100,279490,2045,2045,2045,2045,0
20231206,111000,279490,2045,2045,2045,2045,0
20231206,110900,279490,2045,2045,2045,2045,0
20231206,110800,279490,2045,2045,2045,2045,0
20231206,110700,279490,2045,2045,2045,2045,0
20231206,110600,279490,2045,2045,2045,2045,0
20231206,110500,279490,2045,2040,2045,2040,136
20231206,110400,2045,2045,2045,2045,2045,0
20231206,110300,2045,2045,2045,2045,2045,0
20231206,110200,2045,2045,2045,2045,2045,0
20231206,110100,2045,2045,2045,2045,2045,0
20231206,110000,2045,2045,2045,2045,2045,0
20231206,105900,2045,2045,2045,2045,2045,0
20231206,105800,2045,2045,2045,2045,2045,0
20231206,105700,2045,2045,2045,2045,2045,0
20231206,105600,2045,2045,2045,2045,2045,0
20231206,105500,2045,2045,2045,2045,2045,0
20231206,105400,2045,2045,2045,2045,2045,0
20231206,105300,2045,2045,2045,2045,2045,0
20231206,105200,2045,2045,2045,2045,2045,0
20231206,105100,2045,2045,2045,2045,2045,0
20231206,105000,2045,2045,2045,2045,2045,0
20231206,104900,2045,2045,2045,2045,2045,0
20231206,104800,2045,2045,2045,2045,2045,0
20231206,104700,2045,2045,2045,2045,2045,0
20231206,104600,2045,2045,2045,2045,2045,0
20231206,104500,2045,2045,2045,2045,2045,0
20231206,104400,2045,2045,2045,2045,2045,0
20231206,104300,2045,2045,2045,2045,2045,0
20231206,104200,2045,2045,2045,2045,2045,0
20231206,104100,2045,2045,2045,2045,2045,0
20231206,104000,2045,2045,2045,2045,2045,0
20231206,103900,2045,2045,2045,2045,2045,0
20231206,103800,2045,2045,2045,2045,2045,0
20231206,103700,2045,2045,2045,2045,2045,0
20231206,103600,2045,2045,2045,2045,2045,0
20231206,103500,2045,2045,2045,2045,2045,0
20231206,103400,2045,2045,2045,2045,2045,0
20231206,103300,2045,2045,2045,2045,2045,0
20231206,103200,2045,2045,2045,2045,2045,0
20231206,103100,2045,2045,2045,2045,2045,0
20231206,103000,2045,2045,2045,2045,2045,0
20231206,102900,2045,2045,2045,2045,2045,0
20231206,102800,2045,2045,2045,2045,2045,0
20231206,102700,2045,2045,2045,2045,2045,0
20231206,102600,2045,2045,2045,2045,2045,0
20231206,102500,2045,2045,2045,2045,2045,0
20231206,102400,2045,2045,2045,2045,2045,0
20231206,102300,2045,2045,2045,2045,2045,0
20231206,102200,2045,2045,2045,2045,2045,0
20231206,102100,2045,2045,2045,2045,2045,0
20231206,102000,2045,2045,2045,2045,2045,0
20231206,101900,2045,2045,2045,2045,2045,0
20231206,101800,2045,2045,2045,2045,2045,0
20231206,101700,2045,2045,2045,2045,2045,0
20231206,101600,2045,2045,2045,2045,2045,0
20231206,101500,2045,2045,2045,2045,2045,0
20231206,101400,2045,2045,2045,2045,2045,0
20231206,101300,2045,2045,2045,2045,2045,0
20231206,101200,2045,2045,2045,2045,2045,0
20231206,101100,2045,2045,2045,2045,2045,0
20231206,101000,2045,2045,2045,2045,2045,0
20231206,100900,2045,2045,2045,2045,2045,0
20231206,100800,2045,2045,2045,2045,2045,0
20231206,100700,2045,2045,2045,2045,2045,0
20231206,100600,2045,2045,2045,2045,2045,0
20231206,100500,2045,2045,2045,2045,2045,0
20231206,100400,2045,2045,2045,2045,2045,0
20231206,100300,2045,2045,2045,2045,2045,0
20231206,100200,2045,2045,2045,2045,2045,0
20231206,100100,2045,2045,2045,2045,2045,0
20231206,100000,2045,2045,2045,2045,2045,0
20231206,095900,2045,2045,2045,2045,2045,0
20231206,095800,2045,2045,2045,2045,2045,0
20231206,095700,2045,2045,2045,2045,2045,0
20231206,095600,2045,2045,2045,2045,2045,0
20231206,095500,2045,2045,2045,2045,2045,0
20231206,095400,2045,2045,2045,2045,2045,0
20231206,095300,2045,2045,2045,2045,2045,0
20231206,095200,2045,2045,2045,2045,2045,0
20231206,095100,2045,2045,2045,2045,2045,0
20231206,095000,2045,2045,2045,2045,2045,0
20231206,094900,2045,2045,2045,2045,2045,0
20231206,094800,2045,2045,2045,2045,2045,0
20231206,094700,2045,2045,2045,2045,2045,0
20231206,094600,2045,2045,2045,2045,2045,0
20231206,094500,2045,2045,2045,2045,2045,0
20231206,094400,2045,2045,2045,2045,2045,0
20231206,094300,2045,2045,2045,2045,2045,0
20231206,094200,2045,2045,2045,2045,2045,0
20231206,094100,2045,2045,2045,2045,2045,0
20231206,094000,2045,2045,2045,2045,2045,0
20231206,093900,2045,2045,2045,2045,2045,0
20231206,093800,2045,2045,2045,2045,2045,0
20231206,093700,2045,2045,2045,2045,2045,0
20231206,093600,2045,2045,2045,2045,2045,0
20231206,093500,2045,2045,2045,2045,2045,0
20231206,093400,2045,2045,2045,2045,2045,0
20231206,093300,2045,2045,2045,2045,2045,0
20231206,093200,2045,2045,2045,2045,2045,0
20231206,093100,2045,2045,2045,2045,2045,0
20231206,093000,2045,2045,2045,2045,2045,0
20231206,092900,2045,2045,2045,2045,2045,0
20231206,092800,2045,2045,2045,2045,2045,0
20231206,092700,2045,2045,2045,2045,2045,0
20231206,092600,2045,2045,2045,2045,2045,0
20231206,092500,2045,2045,2045,2045,2045,0
20231206,092400,2045,2045,2045,2045,2045,0
20231206,092300,2045,2045,2045,2045,2045,0
20231206,092200,2045,2045,2045,2045,2045,1
20231206,092100,0,2045,2045,2045,2045,0
20231206,092000,0,2045,2045,2045,2045,0
20231206,091900,0,2045,2045,2045,2045,0
20231206,091800,0,2045,2045,2045,2045,0
20231206,091700,0,2045,2045,2045,2045,0
20231206,091600,0,2045,2045,2045,2045,0
20231206,091500,0,2045,2045,2045,2045,0
20231206,091400,0,2045,2045,2045,2045,0
20231206,091300,0,2045,2045,2045,2045,0
20231206,091200,0,2045,2045,2045,2045,0
20231206,091100,0,2045,2045,2045,2045,0
20231206,091000,0,2045,2045,2045,2045,0
20231206,090900,0,2045,2045,2045,2045,0
20231206,090800,0,2045,2045,2045,2045,0
20231206,090700,0,2045,2045,2045,2045,0
20231206,090600,0,2045,2045,2045,2045,0
20231206,090500,0,2045,2045,2045,2045,0
20231206,090400,0,2045,2045,2045,2045,0
20231206,090300,0,2045,2045,2045,2045,0
20231206,090200,0,2045,2045,2045,2045,0
20231206,090100,0,2045,2045,2045,2045,0
20231206,090000,0,2045,2045,2045,2045,0