KissMeData/200580/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,203000,2192710,10910,10910,10910,10910,3
20231208,202900,2192710,10910,10910,10910,10910,0
20231208,202800,2192710,10910,10910,10910,10910,0
20231208,202700,2192710,10910,10910,10910,10910,0
20231208,202600,2192710,10910,10910,10910,10910,0
20231208,202500,2192710,10910,10910,10910,10910,0
20231208,202400,2192710,10910,10910,10910,10910,0
20231208,202300,2192710,10910,10910,10910,10910,0
20231208,202200,2192710,10910,10910,10910,10910,0
20231208,202100,2192710,10910,10910,10910,10910,0
20231208,202000,2192710,10910,10910,10910,10910,0
20231208,201900,2192710,10910,10910,10910,10910,0
20231208,201800,2192710,10910,10910,10910,10910,0
20231208,201700,2192710,10910,10910,10910,10910,0
20231208,201600,2192710,10910,10910,10910,10910,0
20231208,201500,2192710,10910,10910,10910,10910,0
20231208,201400,2192710,10910,10910,10910,10910,0
20231208,201300,2192710,10910,10910,10910,10910,0
20231208,201200,2192710,10910,10910,10910,10910,0
20231208,201100,2192710,10910,10910,10910,10910,0
20231208,201000,2192710,10910,10910,10910,10910,0
20231208,200900,2192710,10910,10910,10910,10910,0
20231208,200800,2192710,10910,10910,10910,10910,0
20231208,200700,2192710,10910,10910,10910,10910,0
20231208,200600,2192710,10910,10910,10910,10910,0
20231208,200500,2192710,10910,10910,10910,10910,0
20231208,200400,2192710,10910,10910,10910,10910,0
20231208,200300,2192710,10910,10910,10910,10910,0
20231208,200200,2192710,10910,10910,10910,10910,0
20231208,200100,2192710,10910,10910,10910,10910,0
20231208,200000,2192710,10910,10910,10910,10910,3
20231208,195900,2192710,10910,10910,10910,10910,0
20231208,195800,2192710,10910,10910,10910,10910,0
20231208,195700,2192710,10910,10910,10910,10910,0
20231208,195600,2192710,10910,10910,10910,10910,0
20231208,195500,2192710,10910,10910,10910,10910,0
20231208,195400,2192710,10910,10910,10910,10910,0
20231208,195300,2192710,10910,10910,10910,10910,0
20231208,195200,2192710,10910,10910,10910,10910,0
20231208,195100,2192710,10910,10910,10910,10910,0
20231208,195000,2192710,10910,10910,10910,10910,0
20231208,194900,2192710,10910,10910,10910,10910,0
20231208,194800,2192710,10910,10910,10910,10910,0
20231208,194700,2192710,10910,10910,10910,10910,0
20231208,194600,2192710,10910,10910,10910,10910,0
20231208,194500,2192710,10910,10910,10910,10910,0
20231208,194400,2192710,10910,10910,10910,10910,0
20231208,194300,2192710,10910,10910,10910,10910,0
20231208,194200,2192710,10910,10910,10910,10910,0
20231208,194100,2192710,10910,10910,10910,10910,0
20231208,194000,2192710,10910,10910,10910,10910,0
20231208,193900,2192710,10910,10910,10910,10910,0
20231208,193800,2192710,10910,10910,10910,10910,0
20231208,193700,2192710,10910,10910,10910,10910,0
20231208,193600,2192710,10910,10910,10910,10910,0
20231208,193500,2192710,10910,10910,10910,10910,0
20231208,193400,2192710,10910,10910,10910,10910,0
20231208,193300,2192710,10910,10910,10910,10910,0
20231208,193200,2192710,10910,10910,10910,10910,0
20231208,193100,2192710,10910,10910,10910,10910,0
20231208,193000,2192710,10910,10910,10910,10910,3
20231208,192900,2192710,10910,10910,10910,10910,0
20231208,192800,2192710,10910,10910,10910,10910,0
20231208,192700,2192710,10910,10910,10910,10910,0
20231208,192600,2192710,10910,10910,10910,10910,0
20231208,192500,2192710,10910,10910,10910,10910,0
20231208,192400,2192710,10910,10910,10910,10910,0
20231208,192300,2192710,10910,10910,10910,10910,0
20231208,192200,2192710,10910,10910,10910,10910,0
20231208,192100,2192710,10910,10910,10910,10910,0
20231208,192000,2192710,10910,10910,10910,10910,0
20231208,191900,2192710,10910,10910,10910,10910,0
20231208,191800,2192710,10910,10910,10910,10910,0
20231208,191700,2192710,10910,10910,10910,10910,0
20231208,191600,2192710,10910,10910,10910,10910,0
20231208,191500,2192710,10910,10910,10910,10910,0
20231208,191400,2192710,10910,10910,10910,10910,0
20231208,191300,2192710,10910,10910,10910,10910,0
20231208,191200,2192710,10910,10910,10910,10910,0
20231208,191100,2192710,10910,10910,10910,10910,0
20231208,191000,2192710,10910,10910,10910,10910,0
20231208,190900,2192710,10910,10910,10910,10910,0
20231208,190800,2192710,10910,10910,10910,10910,0
20231208,190700,2192710,10910,10910,10910,10910,0
20231208,190600,2192710,10910,10910,10910,10910,0
20231208,190500,2192710,10910,10910,10910,10910,0
20231208,190400,2192710,10910,10910,10910,10910,0
20231208,190300,2192710,10910,10910,10910,10910,0
20231208,190200,2192710,10910,10910,10910,10910,0
20231208,190100,2192710,10910,10910,10910,10910,0
20231208,190000,2192710,10910,10910,10910,10910,3
20231208,185900,2192710,10910,10910,10910,10910,0
20231208,185800,2192710,10910,10910,10910,10910,0
20231208,185700,2192710,10910,10910,10910,10910,0
20231208,185600,2192710,10910,10910,10910,10910,0
20231208,185500,2192710,10910,10910,10910,10910,0
20231208,185400,2192710,10910,10910,10910,10910,0
20231208,185300,2192710,10910,10910,10910,10910,0
20231208,185200,2192710,10910,10910,10910,10910,0
20231208,185100,2192710,10910,10910,10910,10910,0
20231208,185000,2192710,10910,10910,10910,10910,0
20231208,184900,2192710,10910,10910,10910,10910,0
20231208,184800,2192710,10910,10910,10910,10910,0
20231208,184700,2192710,10910,10910,10910,10910,0
20231208,184600,2192710,10910,10910,10910,10910,0
20231208,184500,2192710,10910,10910,10910,10910,0
20231208,184400,2192710,10910,10910,10910,10910,0
20231208,184300,2192710,10910,10910,10910,10910,0
20231208,184200,2192710,10910,10910,10910,10910,0
20231208,184100,2192710,10910,10910,10910,10910,0
20231208,184000,2192710,10910,10910,10910,10910,0
20231208,183900,2192710,10910,10910,10910,10910,0
20231208,183800,2192710,10910,10910,10910,10910,0
20231208,183700,2192710,10910,10910,10910,10910,0
20231208,183600,2192710,10910,10910,10910,10910,0
20231208,183500,2192710,10910,10910,10910,10910,0
20231208,183400,2192710,10910,10910,10910,10910,0
20231208,183300,2192710,10910,10910,10910,10910,0
20231208,183200,2192710,10910,10910,10910,10910,0
20231208,183100,2192710,10910,10910,10910,10910,0
20231208,183000,2192710,10910,10910,10910,10910,3
20231208,182900,2192710,10910,10910,10910,10910,0
20231208,182800,2192710,10910,10910,10910,10910,0
20231208,182700,2192710,10910,10910,10910,10910,0
20231208,182600,2192710,10910,10910,10910,10910,0
20231208,182500,2192710,10910,10910,10910,10910,0
20231208,182400,2192710,10910,10910,10910,10910,0
20231208,182300,2192710,10910,10910,10910,10910,0
20231208,182200,2192710,10910,10910,10910,10910,0
20231208,182100,2192710,10910,10910,10910,10910,0
20231208,182000,2192710,10910,10910,10910,10910,0
20231208,181900,2192710,10910,10910,10910,10910,0
20231208,181800,2192710,10910,10910,10910,10910,0
20231208,181700,2192710,10910,10910,10910,10910,0
20231208,181600,2192710,10910,10910,10910,10910,0
20231208,181500,2192710,10910,10910,10910,10910,0
20231208,181400,2192710,10910,10910,10910,10910,0
20231208,181300,2192710,10910,10910,10910,10910,0
20231208,181200,2192710,10910,10910,10910,10910,0
20231208,181100,2192710,10910,10910,10910,10910,0
20231208,181000,2192710,10910,10910,10910,10910,0
20231208,180900,2192710,10910,10910,10910,10910,0
20231208,180800,2192710,10910,10910,10910,10910,0
20231208,180700,2192710,10910,10910,10910,10910,0
20231208,180600,2192710,10910,10910,10910,10910,0
20231208,180500,2192710,10910,10910,10910,10910,0
20231208,180400,2192710,10910,10910,10910,10910,0
20231208,180300,2192710,10910,10910,10910,10910,0
20231208,180200,2192710,10910,10910,10910,10910,0
20231208,180100,2192710,10910,10910,10910,10910,0
20231208,180000,2192710,10910,10910,10910,10910,3
20231208,175900,2192710,10910,10910,10910,10910,0
20231208,175800,2192710,10910,10910,10910,10910,0
20231208,175700,2192710,10910,10910,10910,10910,0
20231208,175600,2192710,10910,10910,10910,10910,0
20231208,175500,2192710,10910,10910,10910,10910,0
20231208,175400,2192710,10910,10910,10910,10910,0
20231208,175300,2192710,10910,10910,10910,10910,0
20231208,175200,2192710,10910,10910,10910,10910,0
20231208,175100,2192710,10910,10910,10910,10910,0
20231208,175000,2192710,10910,10910,10910,10910,0
20231208,174900,2192710,10910,10910,10910,10910,0
20231208,174800,2192710,10910,10910,10910,10910,0
20231208,174700,2192710,10910,10910,10910,10910,0
20231208,174600,2192710,10910,10910,10910,10910,0
20231208,174500,2192710,10910,10910,10910,10910,0
20231208,174400,2192710,10910,10910,10910,10910,0
20231208,174300,2192710,10910,10910,10910,10910,0
20231208,174200,2192710,10910,10910,10910,10910,0
20231208,174100,2192710,10910,10910,10910,10910,0
20231208,174000,2192710,10910,10910,10910,10910,0
20231208,173900,2192710,10910,10910,10910,10910,0
20231208,173800,2192710,10910,10910,10910,10910,0
20231208,173700,2192710,10910,10910,10910,10910,0
20231208,173600,2192710,10910,10910,10910,10910,0
20231208,173500,2192710,10910,10910,10910,10910,0
20231208,173400,2192710,10910,10910,10910,10910,0
20231208,173300,2192710,10910,10910,10910,10910,0
20231208,173200,2192710,10910,10910,10910,10910,0
20231208,173100,2192710,10910,10910,10910,10910,0
20231208,173000,2192710,10910,10910,10910,10910,3
20231208,172900,2192710,10910,10910,10910,10910,0
20231208,172800,2192710,10910,10910,10910,10910,0
20231208,172700,2192710,10910,10910,10910,10910,0
20231208,172600,2192710,10910,10910,10910,10910,0
20231208,172500,2192710,10910,10910,10910,10910,0
20231208,172400,2192710,10910,10910,10910,10910,0
20231208,172300,2192710,10910,10910,10910,10910,0
20231208,172200,2192710,10910,10910,10910,10910,0
20231208,172100,2192710,10910,10910,10910,10910,0
20231208,172000,2192710,10910,10910,10910,10910,0
20231208,171900,2192710,10910,10910,10910,10910,0
20231208,171800,2192710,10910,10910,10910,10910,0
20231208,171700,2192710,10910,10910,10910,10910,0
20231208,171600,2192710,10910,10910,10910,10910,0
20231208,171500,2192710,10910,10910,10910,10910,0
20231208,171400,2192710,10910,10910,10910,10910,0
20231208,171300,2192710,10910,10910,10910,10910,0
20231208,171200,2192710,10910,10910,10910,10910,0
20231208,171100,2192710,10910,10910,10910,10910,0
20231208,171000,2192710,10910,10910,10910,10910,0
20231208,170900,2192710,10910,10910,10910,10910,0
20231208,170800,2192710,10910,10910,10910,10910,0
20231208,170700,2192710,10910,10910,10910,10910,0
20231208,170600,2192710,10910,10910,10910,10910,0
20231208,170500,2192710,10910,10910,10910,10910,0
20231208,170400,2192710,10910,10910,10910,10910,0
20231208,170300,2192710,10910,10910,10910,10910,0
20231208,170200,2192710,10910,10910,10910,10910,0
20231208,170100,2192710,10910,10910,10910,10910,0
20231208,170000,2192710,10910,10910,10910,10910,3
20231208,165900,2192710,10910,10910,10910,10910,0
20231208,165800,2192710,10910,10910,10910,10910,0
20231208,165700,2192710,10910,10910,10910,10910,0
20231208,165600,2192710,10910,10910,10910,10910,0
20231208,165500,2192710,10910,10910,10910,10910,0
20231208,165400,2192710,10910,10910,10910,10910,0
20231208,165300,2192710,10910,10910,10910,10910,0
20231208,165200,2192710,10910,10910,10910,10910,0
20231208,165100,2192710,10910,10910,10910,10910,0
20231208,165000,2192710,10910,10910,10910,10910,0
20231208,164900,2192710,10910,10910,10910,10910,0
20231208,164800,2192710,10910,10910,10910,10910,0
20231208,164700,2192710,10910,10910,10910,10910,0
20231208,164600,2192710,10910,10910,10910,10910,0
20231208,164500,2192710,10910,10910,10910,10910,0
20231208,164400,2192710,10910,10910,10910,10910,0
20231208,164300,2192710,10910,10910,10910,10910,0
20231208,164200,2192710,10910,10910,10910,10910,0
20231208,164100,2192710,10910,10910,10910,10910,0
20231208,164000,2192710,10910,10910,10910,10910,0
20231208,163900,2192710,10910,10910,10910,10910,0
20231208,163800,2192710,10910,10910,10910,10910,0
20231208,163700,2192710,10910,10910,10910,10910,0
20231208,163600,2192710,10910,10910,10910,10910,0
20231208,163500,2192710,10910,10910,10910,10910,0
20231208,163400,2192710,10910,10910,10910,10910,0
20231208,163300,2192710,10910,10910,10910,10910,0
20231208,163200,2192710,10910,10910,10910,10910,0
20231208,163100,2192710,10910,10910,10910,10910,0
20231208,163000,2192710,10910,10910,10910,10910,3
20231208,162900,2192710,10910,10910,10910,10910,0
20231208,162800,2192710,10910,10910,10910,10910,0
20231208,162700,2192710,10910,10910,10910,10910,0
20231208,162600,2192710,10910,10910,10910,10910,0
20231208,162500,2192710,10910,10910,10910,10910,0
20231208,162400,2192710,10910,10910,10910,10910,0
20231208,162300,2192710,10910,10910,10910,10910,0
20231208,162200,2192710,10910,10910,10910,10910,0
20231208,162100,2192710,10910,10910,10910,10910,0
20231208,162000,2192710,10910,10910,10910,10910,0
20231208,161900,2192710,10910,10910,10910,10910,0
20231208,161800,2192710,10910,10910,10910,10910,0
20231208,161700,2192710,10910,10910,10910,10910,0
20231208,161600,2192710,10910,10910,10910,10910,0
20231208,161500,2192710,10910,10910,10910,10910,0
20231208,161400,2192710,10910,10910,10910,10910,0
20231208,161300,2192710,10910,10910,10910,10910,0
20231208,161200,2192710,10910,10910,10910,10910,0
20231208,161100,2192710,10910,10910,10910,10910,0
20231208,161000,2192710,10910,10910,10910,10910,0
20231208,160900,2192710,10910,10910,10910,10910,0
20231208,160800,2192710,10910,10910,10910,10910,0
20231208,160700,2192710,10910,10910,10910,10910,0
20231208,160600,2192710,10910,10910,10910,10910,0
20231208,160500,2192710,10910,10910,10910,10910,0
20231208,160400,2192710,10910,10910,10910,10910,0
20231208,160300,2192710,10910,10910,10910,10910,0
20231208,160200,2192710,10910,10910,10910,10910,0
20231208,160100,2192710,10910,10910,10910,10910,0
20231208,160000,2192710,10910,10910,10910,10910,3
20231208,155900,2192710,10910,10910,10910,10910,0
20231208,155800,2192710,10910,10910,10910,10910,0
20231208,155700,2192710,10910,10910,10910,10910,0
20231208,155600,2192710,10910,10910,10910,10910,0
20231208,155500,2192710,10910,10910,10910,10910,0
20231208,155400,2192710,10910,10910,10910,10910,0
20231208,155300,2192710,10910,10910,10910,10910,0
20231208,155200,2192710,10910,10910,10910,10910,0
20231208,155100,2192710,10910,10910,10910,10910,0
20231208,155000,2192710,10910,10910,10910,10910,0
20231208,154900,2192710,10910,10910,10910,10910,0
20231208,154800,2192710,10910,10910,10910,10910,0
20231208,154700,2192710,10910,10910,10910,10910,0
20231208,154600,2192710,10910,10910,10910,10910,0
20231208,154500,2192710,10910,10910,10910,10910,0
20231208,154400,2192710,10910,10910,10910,10910,0
20231208,154300,2192710,10910,10910,10910,10910,0
20231208,154200,2192710,10910,10910,10910,10910,0
20231208,154100,2192710,10910,10910,10910,10910,0
20231208,154000,2192710,10910,10910,10910,10910,0
20231208,153900,2192710,10910,10910,10910,10910,0
20231208,153800,2192710,10910,10910,10910,10910,0
20231208,153700,2192710,10910,10910,10910,10910,0
20231208,153600,2192710,10910,10910,10910,10910,0
20231208,153500,2192710,10910,10910,10910,10910,0
20231208,153400,2192710,10910,10910,10910,10910,0
20231208,153300,2192710,10910,10910,10910,10910,0
20231208,153200,2192710,10910,10910,10910,10910,0
20231208,153100,2192710,10910,10910,10910,10910,0
20231208,153000,2192710,10910,10910,10910,10910,3
20231208,152900,2192710,10910,10910,10910,10910,0
20231208,152800,2192710,10910,10910,10910,10910,0
20231208,152700,2192710,10910,10910,10910,10910,0
20231208,152600,2192710,10910,10910,10910,10910,0
20231208,152500,2192710,10910,10910,10910,10910,0
20231208,152400,2192710,10910,10910,10910,10910,0
20231208,152300,2192710,10910,10910,10910,10910,0
20231208,152200,2192710,10910,10910,10910,10910,0
20231208,152100,2192710,10910,10910,10910,10910,0
20231208,152000,2192710,10910,10910,10910,10910,0
20231208,151900,2192710,10910,10910,10910,10910,0
20231208,151800,2192710,10910,10910,10910,10910,0
20231208,151700,2192710,10910,10910,10910,10910,0
20231208,151600,2192710,10910,10910,10910,10910,0
20231208,151500,2192710,10910,10910,10910,10910,0
20231208,151400,2192710,10910,10910,10910,10910,0
20231208,151300,2192710,10910,10910,10910,10910,0
20231208,151200,2192710,10910,10910,10910,10910,0
20231208,151100,2192710,10910,10910,10910,10910,0
20231208,151000,2192710,10910,10910,10910,10910,0
20231208,150900,2192710,10910,10910,10910,10910,0
20231208,150800,2192710,10910,10910,10910,10910,0
20231208,150700,2192710,10910,10910,10910,10910,0
20231208,150600,2192710,10910,10910,10910,10910,0
20231208,150500,2192710,10910,10910,10910,10910,0
20231208,150400,2192710,10910,10910,10910,10910,0
20231208,150300,2192710,10910,10910,10910,10910,0
20231208,150200,2192710,10910,10910,10910,10910,0
20231208,150100,2192710,10910,10910,10910,10910,0
20231208,150000,2192710,10910,10910,10910,10910,0
20231208,145900,2192710,10910,10910,10910,10910,0
20231208,145800,2192710,10910,10910,10910,10910,0
20231208,145700,2192710,10910,10910,10910,10910,0
20231208,145600,2192710,10910,10910,10910,10910,0
20231208,145500,2192710,10910,10910,10910,10910,0
20231208,145400,2192710,10910,10910,10910,10910,0
20231208,145300,2192710,10910,10910,10910,10910,0
20231208,145200,2192710,10910,10910,10910,10910,0
20231208,145100,2192710,10910,10910,10910,10910,0
20231208,145000,2192710,10910,10910,10910,10910,0
20231208,144900,2192710,10910,10910,10910,10910,0
20231208,144800,2192710,10910,10910,10910,10910,0
20231208,144700,2192710,10910,10910,10910,10910,0
20231208,144600,2192710,10910,10910,10910,10910,0
20231208,144500,2192710,10910,10910,10910,10910,0
20231208,144400,2192710,10910,10910,10910,10910,0
20231208,144300,2192710,10910,10910,10910,10910,0
20231208,144200,2192710,10910,10910,10910,10910,0
20231208,144100,2192710,10910,10910,10910,10910,0
20231208,144000,2192710,10910,10910,10910,10910,0
20231208,143900,2192710,10910,10910,10910,10910,0
20231208,143800,2192710,10910,10910,10910,10910,0
20231208,143700,2192710,10910,10910,10910,10910,0
20231208,143600,2192710,10910,10910,10910,10910,0
20231208,143500,2192710,10910,10910,10910,10910,0
20231208,143400,2192710,10910,10910,10910,10910,0
20231208,143300,2192710,10910,10910,10910,10910,0
20231208,143200,2192710,10910,10910,10910,10910,0
20231208,143100,2192710,10910,10910,10910,10910,0
20231208,143000,2192710,10910,10910,10910,10910,0
20231208,142900,2192710,10910,10910,10910,10910,0
20231208,142800,2192710,10910,10910,10910,10910,0
20231208,142700,2192710,10910,10910,10910,10910,0
20231208,142600,2192710,10910,10910,10910,10910,0
20231208,142500,2192710,10910,10910,10910,10910,0
20231208,142400,2192710,10910,10910,10910,10910,0
20231208,142300,2192710,10910,10910,10910,10910,0
20231208,142200,2192710,10910,10910,10910,10910,0
20231208,142100,2192710,10910,10910,10910,10910,0
20231208,142000,2192710,10910,10910,10910,10910,0
20231208,141900,2192710,10910,10910,10910,10910,3
20231208,141800,2159980,10910,10910,10910,10910,0
20231208,141700,2159980,10910,10910,10910,10910,0
20231208,141600,2159980,10910,10910,10910,10910,0
20231208,141500,2159980,10910,10910,10910,10910,0
20231208,141400,2159980,10910,10910,10910,10910,0
20231208,141300,2159980,10910,10910,10910,10910,0
20231208,141200,2159980,10910,10910,10910,10910,0
20231208,141100,2159980,10910,10910,10910,10910,0
20231208,141000,2159980,10910,10910,10910,10910,0
20231208,140900,2159980,10910,10910,10910,10910,0
20231208,140800,2159980,10910,10910,10910,10910,0
20231208,140700,2159980,10910,10910,10910,10910,0
20231208,140600,2159980,10910,10910,10910,10910,0
20231208,140500,2159980,10910,10910,10910,10910,0
20231208,140400,2159980,10910,10910,10910,10910,0
20231208,140300,2159980,10910,10910,10910,10910,0
20231208,140200,2159980,10910,10910,10910,10910,0
20231208,140100,2159980,10910,10910,10910,10910,0
20231208,140000,2159980,10910,10910,10910,10910,0
20231208,135900,2159980,10910,10910,10910,10910,0
20231208,135800,2159980,10910,10910,10910,10910,0
20231208,135700,2159980,10910,10910,10910,10910,0
20231208,135600,2159980,10910,10910,10910,10910,0
20231208,135500,2159980,10910,10910,10910,10910,0
20231208,135400,2159980,10910,10910,10910,10910,0
20231208,135300,2159980,10910,10910,10910,10910,78
20231208,135200,1309000,10910,10910,10910,10910,0
20231208,135100,1309000,10910,10910,10910,10910,0
20231208,135000,1309000,10910,10910,10910,10910,0
20231208,134900,1309000,10910,10910,10910,10910,0
20231208,134800,1309000,10910,10910,10910,10910,0
20231208,134700,1309000,10910,10910,10910,10910,0
20231208,134600,1309000,10910,10910,10910,10910,0
20231208,134500,1309000,10910,10910,10910,10910,0
20231208,134400,1309000,10910,10910,10910,10910,0
20231208,134300,1309000,10910,10910,10910,10910,0
20231208,134200,1309000,10910,10910,10910,10910,0
20231208,134100,1309000,10910,10910,10910,10910,0
20231208,134000,1309000,10910,10910,10910,10910,0
20231208,133900,1309000,10910,10910,10910,10910,0
20231208,133800,1309000,10910,10910,10910,10910,0
20231208,133700,1309000,10910,10910,10910,10910,0
20231208,133600,1309000,10910,10910,10910,10910,0
20231208,133500,1309000,10910,10910,10910,10910,0
20231208,133400,1309000,10910,10910,10910,10910,0
20231208,133300,1309000,10910,10910,10910,10910,0
20231208,133200,1309000,10910,10910,10910,10910,0
20231208,133100,1309000,10910,10910,10910,10910,0
20231208,133000,1309000,10910,10910,10910,10910,0
20231208,132900,1309000,10910,10910,10910,10910,0
20231208,132800,1309000,10910,10910,10910,10910,0
20231208,132700,1309000,10910,10910,10910,10910,0
20231208,132600,1309000,10910,10910,10910,10910,0
20231208,132500,1309000,10910,10910,10910,10910,0
20231208,132400,1309000,10910,10910,10910,10910,0
20231208,132300,1309000,10910,10910,10910,10910,0
20231208,132200,1309000,10910,10910,10910,10910,0
20231208,132100,1309000,10910,10910,10910,10910,0
20231208,132000,1309000,10910,10910,10910,10910,0
20231208,131900,1309000,10910,10910,10910,10910,0
20231208,131800,1309000,10910,10910,10910,10910,0
20231208,131700,1309000,10910,10910,10910,10910,0
20231208,131600,1309000,10910,10910,10910,10910,0
20231208,131500,1309000,10910,10910,10910,10910,0
20231208,131400,1309000,10910,10910,10910,10910,0
20231208,131300,1309000,10910,10910,10910,10910,0
20231208,131200,1309000,10910,10910,10910,10910,0
20231208,131100,1309000,10910,10910,10910,10910,0
20231208,131000,1309000,10910,10910,10910,10910,0
20231208,130900,1309000,10910,10910,10910,10910,0
20231208,130800,1309000,10910,10910,10910,10910,0
20231208,130700,1309000,10910,10910,10910,10910,0
20231208,130600,1309000,10910,10910,10910,10910,0
20231208,130500,1309000,10910,10910,10910,10910,0
20231208,130400,1309000,10910,10910,10910,10910,0
20231208,130300,1309000,10910,10910,10910,10910,0
20231208,130200,1309000,10910,10910,10910,10910,0
20231208,130100,1309000,10910,10910,10910,10910,0
20231208,130000,1309000,10910,10910,10910,10910,0
20231208,125900,1309000,10910,10910,10910,10910,0
20231208,125800,1309000,10910,10910,10910,10910,0
20231208,125700,1309000,10910,10910,10910,10910,20
20231208,125600,1090800,10910,10910,10910,10910,0
20231208,125500,1090800,10910,10910,10910,10910,0
20231208,125400,1090800,10910,10910,10910,10910,0
20231208,125300,1090800,10910,10910,10910,10910,0
20231208,125200,1090800,10910,10910,10910,10910,0
20231208,125100,1090800,10910,10910,10910,10910,0
20231208,125000,1090800,10910,10910,10910,10910,0
20231208,124900,1090800,10910,10910,10910,10910,0
20231208,124800,1090800,10910,10910,10910,10910,0
20231208,124700,1090800,10910,10910,10910,10910,0
20231208,124600,1090800,10910,10910,10910,10910,0
20231208,124500,1090800,10910,10910,10910,10910,0
20231208,124400,1090800,10910,10910,10910,10910,0
20231208,124300,1090800,10910,10910,10910,10910,0
20231208,124200,1090800,10910,10910,10910,10910,0
20231208,124100,1090800,10910,10910,10910,10910,0
20231208,124000,1090800,10910,10910,10910,10910,0
20231208,123900,1090800,10910,10910,10910,10910,0
20231208,123800,1090800,10910,10910,10910,10910,0
20231208,123700,1090800,10910,10910,10910,10910,0
20231208,123600,1090800,10910,10910,10910,10910,0
20231208,123500,1090800,10910,10910,10910,10910,0
20231208,123400,1090800,10910,10910,10910,10910,0
20231208,123300,1090800,10910,10910,10910,10910,0
20231208,123200,1090800,10910,10910,10910,10910,0
20231208,123100,1090800,10910,10910,10910,10910,0
20231208,123000,1090800,10910,10910,10910,10910,0
20231208,122900,1090800,10910,10910,10910,10910,0
20231208,122800,1090800,10910,10910,10910,10910,0
20231208,122700,1090800,10910,10910,10910,10910,0
20231208,122600,1090800,10910,10910,10910,10910,0
20231208,122500,1090800,10910,10910,10910,10910,0
20231208,122400,1090800,10910,10910,10910,10910,0
20231208,122300,1090800,10910,10910,10910,10910,0
20231208,122200,1090800,10910,10910,10910,10910,0
20231208,122100,1090800,10910,10910,10910,10910,0
20231208,122000,1090800,10910,10910,10910,10910,0
20231208,121900,1090800,10910,10910,10910,10910,0
20231208,121800,1090800,10910,10910,10910,10910,0
20231208,121700,1090800,10910,10910,10910,10910,0
20231208,121600,1090800,10910,10910,10910,10910,0
20231208,121500,1090800,10910,10910,10910,10910,0
20231208,121400,1090800,10910,10910,10910,10910,0
20231208,121300,1090800,10910,10910,10910,10910,0
20231208,121200,1090800,10910,10910,10910,10910,0
20231208,121100,1090800,10910,10910,10910,10910,0
20231208,121000,1090800,10910,10910,10910,10910,0
20231208,120900,1090800,10910,10910,10910,10910,0
20231208,120800,1090800,10910,10910,10910,10910,0
20231208,120700,1090800,10910,10910,10910,10910,0
20231208,120600,1090800,10910,10910,10910,10910,0
20231208,120500,1090800,10910,10910,10910,10910,0
20231208,120400,1090800,10910,10910,10910,10910,0
20231208,120300,1090800,10910,10910,10910,10910,0
20231208,120200,1090800,10910,10910,10910,10910,0
20231208,120100,1090800,10910,10910,10910,10910,0
20231208,120000,1090800,10910,10910,10910,10910,0
20231208,115900,1090800,10910,10910,10910,10910,0
20231208,115800,1090800,10910,10910,10910,10910,0
20231208,115700,1090800,10910,10910,10910,10910,0
20231208,115600,1090800,10910,10910,10910,10910,0
20231208,115500,1090800,10910,10910,10910,10910,0
20231208,115400,1090800,10910,10910,10910,10910,0
20231208,115300,1090800,10910,10910,10910,10910,0
20231208,115200,1090800,10910,10910,10910,10910,0
20231208,115100,1090800,10910,10910,10910,10910,0
20231208,115000,1090800,10910,10910,10910,10910,0
20231208,114900,1090800,10910,10910,10910,10910,0
20231208,114800,1090800,10910,10910,10910,10910,0
20231208,114700,1090800,10910,10910,10910,10910,0
20231208,114600,1090800,10910,10910,10910,10910,0
20231208,114500,1090800,10910,10910,10910,10910,0
20231208,114400,1090800,10910,10910,10910,10910,0
20231208,114300,1090800,10910,10910,10910,10910,0
20231208,114200,1090800,10910,10910,10910,10910,0
20231208,114100,1090800,10910,10910,10910,10910,0
20231208,114000,1090800,10910,10910,10910,10910,0
20231208,113900,1090800,10910,10910,10910,10910,0
20231208,113800,1090800,10910,10910,10910,10910,0
20231208,113700,1090800,10910,10910,10910,10910,0
20231208,113600,1090800,10910,10910,10910,10910,0
20231208,113500,1090800,10910,10910,10910,10910,0
20231208,113400,1090800,10910,10910,10910,10910,0
20231208,113300,1090800,10910,10910,10910,10910,0
20231208,113200,1090800,10910,10910,10910,10910,0
20231208,113100,1090800,10910,10910,10910,10910,0
20231208,113000,1090800,10910,10910,10910,10910,0
20231208,112900,1090800,10910,10910,10910,10910,0
20231208,112800,1090800,10910,10910,10910,10910,0
20231208,112700,1090800,10910,10910,10910,10910,0
20231208,112600,1090800,10910,10910,10910,10910,0
20231208,112500,1090800,10910,10910,10910,10910,0
20231208,112400,1090800,10910,10910,10910,10910,0
20231208,112300,1090800,10910,10910,10910,10910,0
20231208,112200,1090800,10910,10910,10910,10910,0
20231208,112100,1090800,10910,10910,10910,10910,0
20231208,112000,1090800,10910,10910,10910,10910,0
20231208,111900,1090800,10910,10910,10910,10910,0
20231208,111800,1090800,10910,10910,10910,10910,0
20231208,111700,1090800,10910,10910,10910,10910,0
20231208,111600,1090800,10910,10910,10910,10910,0
20231208,111500,1090800,10910,10910,10910,10910,0
20231208,111400,1090800,10910,10910,10910,10910,0
20231208,111300,1090800,10910,10910,10910,10910,0
20231208,111200,1090800,10910,10910,10910,10910,0
20231208,111100,1090800,10910,10910,10910,10910,0
20231208,111000,1090800,10910,10910,10910,10910,0
20231208,110900,1090800,10910,10910,10910,10910,0
20231208,110800,1090800,10910,10900,10910,10900,100
20231208,110700,0,10920,10920,10920,10920,0
20231208,110600,0,10920,10920,10920,10920,0
20231208,110500,0,10920,10920,10920,10920,0
20231208,110400,0,10920,10920,10920,10920,0
20231208,110300,0,10920,10920,10920,10920,0
20231208,110200,0,10920,10920,10920,10920,0
20231208,110100,0,10920,10920,10920,10920,0
20231208,110000,0,10920,10920,10920,10920,0
20231208,105900,0,10920,10920,10920,10920,0
20231208,105800,0,10920,10920,10920,10920,0
20231208,105700,0,10920,10920,10920,10920,0
20231208,105600,0,10920,10920,10920,10920,0
20231208,105500,0,10920,10920,10920,10920,0
20231208,105400,0,10920,10920,10920,10920,0
20231208,105300,0,10920,10920,10920,10920,0
20231208,105200,0,10920,10920,10920,10920,0
20231208,105100,0,10920,10920,10920,10920,0
20231208,105000,0,10920,10920,10920,10920,0
20231208,104900,0,10920,10920,10920,10920,0
20231208,104800,0,10920,10920,10920,10920,0
20231208,104700,0,10920,10920,10920,10920,0
20231208,104600,0,10920,10920,10920,10920,0
20231208,104500,0,10920,10920,10920,10920,0
20231208,104400,0,10920,10920,10920,10920,0
20231208,104300,0,10920,10920,10920,10920,0
20231208,104200,0,10920,10920,10920,10920,0
20231208,104100,0,10920,10920,10920,10920,0
20231208,104000,0,10920,10920,10920,10920,0
20231208,103900,0,10920,10920,10920,10920,0
20231208,103800,0,10920,10920,10920,10920,0
20231208,103700,0,10920,10920,10920,10920,0
20231208,103600,0,10920,10920,10920,10920,0
20231208,103500,0,10920,10920,10920,10920,0
20231208,103400,0,10920,10920,10920,10920,0
20231208,103300,0,10920,10920,10920,10920,0
20231208,103200,0,10920,10920,10920,10920,0
20231208,103100,0,10920,10920,10920,10920,0
20231208,103000,0,10920,10920,10920,10920,0
20231208,102900,0,10920,10920,10920,10920,0
20231208,102800,0,10920,10920,10920,10920,0
20231208,102700,0,10920,10920,10920,10920,0
20231208,102600,0,10920,10920,10920,10920,0
20231208,102500,0,10920,10920,10920,10920,0
20231208,102400,0,10920,10920,10920,10920,0
20231208,102300,0,10920,10920,10920,10920,0
20231208,102200,0,10920,10920,10920,10920,0
20231208,102100,0,10920,10920,10920,10920,0
20231208,102000,0,10920,10920,10920,10920,0
20231208,101900,0,10920,10920,10920,10920,0
20231208,101800,0,10920,10920,10920,10920,0
20231208,101700,0,10920,10920,10920,10920,0
20231208,101600,0,10920,10920,10920,10920,0
20231208,101500,0,10920,10920,10920,10920,0
20231208,101400,0,10920,10920,10920,10920,0
20231208,101300,0,10920,10920,10920,10920,0
20231208,101200,0,10920,10920,10920,10920,0
20231208,101100,0,10920,10920,10920,10920,0
20231208,101000,0,10920,10920,10920,10920,0
20231208,100900,0,10920,10920,10920,10920,0
20231208,100800,0,10920,10920,10920,10920,0
20231208,100700,0,10920,10920,10920,10920,0
20231208,100600,0,10920,10920,10920,10920,0
20231208,100500,0,10920,10920,10920,10920,0
20231208,100400,0,10920,10920,10920,10920,0
20231208,100300,0,10920,10920,10920,10920,0
20231208,100200,0,10920,10920,10920,10920,0
20231208,100100,0,10920,10920,10920,10920,0
20231208,100000,0,10920,10920,10920,10920,0
20231208,095900,0,10920,10920,10920,10920,0
20231208,095800,0,10920,10920,10920,10920,0
20231208,095700,0,10920,10920,10920,10920,0
20231208,095600,0,10920,10920,10920,10920,0
20231208,095500,0,10920,10920,10920,10920,0
20231208,095400,0,10920,10920,10920,10920,0
20231208,095300,0,10920,10920,10920,10920,0
20231208,095200,0,10920,10920,10920,10920,0
20231208,095100,0,10920,10920,10920,10920,0
20231208,095000,0,10920,10920,10920,10920,0
20231208,094900,0,10920,10920,10920,10920,0
20231208,094800,0,10920,10920,10920,10920,0
20231208,094700,0,10920,10920,10920,10920,0
20231208,094600,0,10920,10920,10920,10920,0
20231208,094500,0,10920,10920,10920,10920,0
20231208,094400,0,10920,10920,10920,10920,0
20231208,094300,0,10920,10920,10920,10920,0
20231208,094200,0,10920,10920,10920,10920,0
20231208,094100,0,10920,10920,10920,10920,0
20231208,094000,0,10920,10920,10920,10920,0
20231208,093900,0,10920,10920,10920,10920,0
20231208,093800,0,10920,10920,10920,10920,0
20231208,093700,0,10920,10920,10920,10920,0
20231208,093600,0,10920,10920,10920,10920,0
20231208,093500,0,10920,10920,10920,10920,0
20231208,093400,0,10920,10920,10920,10920,0
20231208,093300,0,10920,10920,10920,10920,0
20231208,093200,0,10920,10920,10920,10920,0
20231208,093100,0,10920,10920,10920,10920,0
20231208,093000,0,10920,10920,10920,10920,0
20231208,092900,0,10920,10920,10920,10920,0
20231208,092800,0,10920,10920,10920,10920,0
20231208,092700,0,10920,10920,10920,10920,0
20231208,092600,0,10920,10920,10920,10920,0
20231208,092500,0,10920,10920,10920,10920,0
20231208,092400,0,10920,10920,10920,10920,0
20231208,092300,0,10920,10920,10920,10920,0
20231208,092200,0,10920,10920,10920,10920,0
20231208,092100,0,10920,10920,10920,10920,0
20231208,092000,0,10920,10920,10920,10920,0
20231208,091900,0,10920,10920,10920,10920,0
20231208,091800,0,10920,10920,10920,10920,0
20231208,091700,0,10920,10920,10920,10920,0
20231208,091600,0,10920,10920,10920,10920,0
20231208,091500,0,10920,10920,10920,10920,0
20231208,091400,0,10920,10920,10920,10920,0
20231208,091300,0,10920,10920,10920,10920,0
20231208,091200,0,10920,10920,10920,10920,0
20231208,091100,0,10920,10920,10920,10920,0
20231208,091000,0,10920,10920,10920,10920,0
20231208,090900,0,10920,10920,10920,10920,0
20231208,090800,0,10920,10920,10920,10920,0
20231208,090700,0,10920,10920,10920,10920,0
20231208,090600,0,10920,10920,10920,10920,0
20231208,090500,0,10920,10920,10920,10920,0
20231208,090400,0,10920,10920,10920,10920,0
20231208,090300,0,10920,10920,10920,10920,0
20231208,090200,0,10920,10920,10920,10920,0
20231208,090100,0,10920,10920,10920,10920,0
20231208,090000,0,10920,10920,10920,10920,0