KissMeData/413600/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,212200,6745175,2110,2110,2110,2110,124
20231206,212100,6745175,2110,2110,2110,2110,0
20231206,212000,6745175,2110,2110,2110,2110,0
20231206,211900,6745175,2110,2110,2110,2110,0
20231206,211800,6745175,2110,2110,2110,2110,0
20231206,211700,6745175,2110,2110,2110,2110,0
20231206,211600,6745175,2110,2110,2110,2110,0
20231206,211500,6745175,2110,2110,2110,2110,0
20231206,211400,6745175,2110,2110,2110,2110,0
20231206,211300,6745175,2110,2110,2110,2110,0
20231206,211200,6745175,2110,2110,2110,2110,0
20231206,211100,6745175,2110,2110,2110,2110,0
20231206,211000,6745175,2110,2110,2110,2110,0
20231206,210900,6745175,2110,2110,2110,2110,0
20231206,210800,6745175,2110,2110,2110,2110,0
20231206,210700,6745175,2110,2110,2110,2110,0
20231206,210600,6745175,2110,2110,2110,2110,0
20231206,210500,6745175,2110,2110,2110,2110,0
20231206,210400,6745175,2110,2110,2110,2110,0
20231206,210300,6745175,2110,2110,2110,2110,0
20231206,210200,6745175,2110,2110,2110,2110,0
20231206,210100,6745175,2110,2110,2110,2110,0
20231206,210000,6745175,2110,2110,2110,2110,0
20231206,205900,6745175,2110,2110,2110,2110,0
20231206,205800,6745175,2110,2110,2110,2110,0
20231206,205700,6745175,2110,2110,2110,2110,0
20231206,205600,6745175,2110,2110,2110,2110,0
20231206,205500,6745175,2110,2110,2110,2110,0
20231206,205400,6745175,2110,2110,2110,2110,0
20231206,205300,6745175,2110,2110,2110,2110,0
20231206,205200,6745175,2110,2110,2110,2110,124
20231206,205100,6745175,2110,2110,2110,2110,0
20231206,205000,6745175,2110,2110,2110,2110,0
20231206,204900,6745175,2110,2110,2110,2110,0
20231206,204800,6745175,2110,2110,2110,2110,0
20231206,204700,6745175,2110,2110,2110,2110,0
20231206,204600,6745175,2110,2110,2110,2110,0
20231206,204500,6745175,2110,2110,2110,2110,0
20231206,204400,6745175,2110,2110,2110,2110,0
20231206,204300,6745175,2110,2110,2110,2110,0
20231206,204200,6745175,2110,2110,2110,2110,0
20231206,204100,6745175,2110,2110,2110,2110,0
20231206,204000,6745175,2110,2110,2110,2110,0
20231206,203900,6745175,2110,2110,2110,2110,0
20231206,203800,6745175,2110,2110,2110,2110,0
20231206,203700,6745175,2110,2110,2110,2110,0
20231206,203600,6745175,2110,2110,2110,2110,0
20231206,203500,6745175,2110,2110,2110,2110,0
20231206,203400,6745175,2110,2110,2110,2110,0
20231206,203300,6745175,2110,2110,2110,2110,0
20231206,203200,6745175,2110,2110,2110,2110,0
20231206,203100,6745175,2110,2110,2110,2110,0
20231206,203000,6745175,2110,2110,2110,2110,0
20231206,202900,6745175,2110,2110,2110,2110,0
20231206,202800,6745175,2110,2110,2110,2110,0
20231206,202700,6745175,2110,2110,2110,2110,0
20231206,202600,6745175,2110,2110,2110,2110,0
20231206,202500,6745175,2110,2110,2110,2110,0
20231206,202400,6745175,2110,2110,2110,2110,0
20231206,202300,6745175,2110,2110,2110,2110,0
20231206,202200,6745175,2110,2110,2110,2110,124
20231206,202100,6745175,2110,2110,2110,2110,0
20231206,202000,6745175,2110,2110,2110,2110,0
20231206,201900,6745175,2110,2110,2110,2110,0
20231206,201800,6745175,2110,2110,2110,2110,0
20231206,201700,6745175,2110,2110,2110,2110,0
20231206,201600,6745175,2110,2110,2110,2110,0
20231206,201500,6745175,2110,2110,2110,2110,0
20231206,201400,6745175,2110,2110,2110,2110,0
20231206,201300,6745175,2110,2110,2110,2110,0
20231206,201200,6745175,2110,2110,2110,2110,0
20231206,201100,6745175,2110,2110,2110,2110,0
20231206,201000,6745175,2110,2110,2110,2110,0
20231206,200900,6745175,2110,2110,2110,2110,0
20231206,200800,6745175,2110,2110,2110,2110,0
20231206,200700,6745175,2110,2110,2110,2110,0
20231206,200600,6745175,2110,2110,2110,2110,0
20231206,200500,6745175,2110,2110,2110,2110,0
20231206,200400,6745175,2110,2110,2110,2110,0
20231206,200300,6745175,2110,2110,2110,2110,0
20231206,200200,6745175,2110,2110,2110,2110,0
20231206,200100,6745175,2110,2110,2110,2110,0
20231206,200000,6745175,2110,2110,2110,2110,0
20231206,195900,6745175,2110,2110,2110,2110,0
20231206,195800,6745175,2110,2110,2110,2110,0
20231206,195700,6745175,2110,2110,2110,2110,0
20231206,195600,6745175,2110,2110,2110,2110,0
20231206,195500,6745175,2110,2110,2110,2110,0
20231206,195400,6745175,2110,2110,2110,2110,0
20231206,195300,6745175,2110,2110,2110,2110,0
20231206,195200,6745175,2110,2110,2110,2110,124
20231206,195100,6745175,2110,2110,2110,2110,0
20231206,195000,6745175,2110,2110,2110,2110,0
20231206,194900,6745175,2110,2110,2110,2110,0
20231206,194800,6745175,2110,2110,2110,2110,0
20231206,194700,6745175,2110,2110,2110,2110,0
20231206,194600,6745175,2110,2110,2110,2110,0
20231206,194500,6745175,2110,2110,2110,2110,0
20231206,194400,6745175,2110,2110,2110,2110,0
20231206,194300,6745175,2110,2110,2110,2110,0
20231206,194200,6745175,2110,2110,2110,2110,0
20231206,194100,6745175,2110,2110,2110,2110,0
20231206,194000,6745175,2110,2110,2110,2110,0
20231206,193900,6745175,2110,2110,2110,2110,0
20231206,193800,6745175,2110,2110,2110,2110,0
20231206,193700,6745175,2110,2110,2110,2110,0
20231206,193600,6745175,2110,2110,2110,2110,0
20231206,193500,6745175,2110,2110,2110,2110,0
20231206,193400,6745175,2110,2110,2110,2110,0
20231206,193300,6745175,2110,2110,2110,2110,0
20231206,193200,6745175,2110,2110,2110,2110,0
20231206,193100,6745175,2110,2110,2110,2110,0
20231206,193000,6745175,2110,2110,2110,2110,0
20231206,192900,6745175,2110,2110,2110,2110,0
20231206,192800,6745175,2110,2110,2110,2110,0
20231206,192700,6745175,2110,2110,2110,2110,0
20231206,192600,6745175,2110,2110,2110,2110,0
20231206,192500,6745175,2110,2110,2110,2110,0
20231206,192400,6745175,2110,2110,2110,2110,0
20231206,192300,6745175,2110,2110,2110,2110,0
20231206,192200,6745175,2110,2110,2110,2110,124
20231206,192100,6745175,2110,2110,2110,2110,0
20231206,192000,6745175,2110,2110,2110,2110,0
20231206,191900,6745175,2110,2110,2110,2110,0
20231206,191800,6745175,2110,2110,2110,2110,0
20231206,191700,6745175,2110,2110,2110,2110,0
20231206,191600,6745175,2110,2110,2110,2110,0
20231206,191500,6745175,2110,2110,2110,2110,0
20231206,191400,6745175,2110,2110,2110,2110,0
20231206,191300,6745175,2110,2110,2110,2110,0
20231206,191200,6745175,2110,2110,2110,2110,0
20231206,191100,6745175,2110,2110,2110,2110,0
20231206,191000,6745175,2110,2110,2110,2110,0
20231206,190900,6745175,2110,2110,2110,2110,0
20231206,190800,6745175,2110,2110,2110,2110,0
20231206,190700,6745175,2110,2110,2110,2110,0
20231206,190600,6745175,2110,2110,2110,2110,0
20231206,190500,6745175,2110,2110,2110,2110,0
20231206,190400,6745175,2110,2110,2110,2110,0
20231206,190300,6745175,2110,2110,2110,2110,0
20231206,190200,6745175,2110,2110,2110,2110,0
20231206,190100,6745175,2110,2110,2110,2110,0
20231206,190000,6745175,2110,2110,2110,2110,0
20231206,185900,6745175,2110,2110,2110,2110,0
20231206,185800,6745175,2110,2110,2110,2110,0
20231206,185700,6745175,2110,2110,2110,2110,0
20231206,185600,6745175,2110,2110,2110,2110,0
20231206,185500,6745175,2110,2110,2110,2110,0
20231206,185400,6745175,2110,2110,2110,2110,0
20231206,185300,6745175,2110,2110,2110,2110,0
20231206,185200,6745175,2110,2110,2110,2110,124
20231206,185100,6745175,2110,2110,2110,2110,0
20231206,185000,6745175,2110,2110,2110,2110,0
20231206,184900,6745175,2110,2110,2110,2110,0
20231206,184800,6745175,2110,2110,2110,2110,0
20231206,184700,6745175,2110,2110,2110,2110,0
20231206,184600,6745175,2110,2110,2110,2110,0
20231206,184500,6745175,2110,2110,2110,2110,0
20231206,184400,6745175,2110,2110,2110,2110,0
20231206,184300,6745175,2110,2110,2110,2110,0
20231206,184200,6745175,2110,2110,2110,2110,0
20231206,184100,6745175,2110,2110,2110,2110,0
20231206,184000,6745175,2110,2110,2110,2110,0
20231206,183900,6745175,2110,2110,2110,2110,0
20231206,183800,6745175,2110,2110,2110,2110,0
20231206,183700,6745175,2110,2110,2110,2110,0
20231206,183600,6745175,2110,2110,2110,2110,0
20231206,183500,6745175,2110,2110,2110,2110,0
20231206,183400,6745175,2110,2110,2110,2110,0
20231206,183300,6745175,2110,2110,2110,2110,0
20231206,183200,6745175,2110,2110,2110,2110,0
20231206,183100,6745175,2110,2110,2110,2110,0
20231206,183000,6745175,2110,2110,2110,2110,0
20231206,182900,6745175,2110,2110,2110,2110,0
20231206,182800,6745175,2110,2110,2110,2110,0
20231206,182700,6745175,2110,2110,2110,2110,0
20231206,182600,6745175,2110,2110,2110,2110,0
20231206,182500,6745175,2110,2110,2110,2110,0
20231206,182400,6745175,2110,2110,2110,2110,0
20231206,182300,6745175,2110,2110,2110,2110,0
20231206,182200,6745175,2110,2110,2110,2110,124
20231206,182100,6745175,2110,2110,2110,2110,0
20231206,182000,6745175,2110,2110,2110,2110,0
20231206,181900,6745175,2110,2110,2110,2110,0
20231206,181800,6745175,2110,2110,2110,2110,0
20231206,181700,6745175,2110,2110,2110,2110,0
20231206,181600,6745175,2110,2110,2110,2110,0
20231206,181500,6745175,2110,2110,2110,2110,0
20231206,181400,6745175,2110,2110,2110,2110,0
20231206,181300,6745175,2110,2110,2110,2110,0
20231206,181200,6745175,2110,2110,2110,2110,0
20231206,181100,6745175,2110,2110,2110,2110,0
20231206,181000,6745175,2110,2110,2110,2110,0
20231206,180900,6745175,2110,2110,2110,2110,0
20231206,180800,6745175,2110,2110,2110,2110,0
20231206,180700,6745175,2110,2110,2110,2110,0
20231206,180600,6745175,2110,2110,2110,2110,0
20231206,180500,6745175,2110,2110,2110,2110,0
20231206,180400,6745175,2110,2110,2110,2110,0
20231206,180300,6745175,2110,2110,2110,2110,0
20231206,180200,6745175,2110,2110,2110,2110,0
20231206,180100,6745175,2110,2110,2110,2110,0
20231206,180000,6745175,2110,2110,2110,2110,0
20231206,175900,6745175,2110,2110,2110,2110,0
20231206,175800,6745175,2110,2110,2110,2110,0
20231206,175700,6745175,2110,2110,2110,2110,0
20231206,175600,6745175,2110,2110,2110,2110,0
20231206,175500,6745175,2110,2110,2110,2110,0
20231206,175400,6745175,2110,2110,2110,2110,0
20231206,175300,6745175,2110,2110,2110,2110,0
20231206,175200,6745175,2110,2110,2110,2110,124
20231206,175100,6745175,2110,2110,2110,2110,0
20231206,175000,6745175,2110,2110,2110,2110,0
20231206,174900,6745175,2110,2110,2110,2110,0
20231206,174800,6745175,2110,2110,2110,2110,0
20231206,174700,6745175,2110,2110,2110,2110,0
20231206,174600,6745175,2110,2110,2110,2110,0
20231206,174500,6745175,2110,2110,2110,2110,0
20231206,174400,6745175,2110,2110,2110,2110,0
20231206,174300,6745175,2110,2110,2110,2110,0
20231206,174200,6745175,2110,2110,2110,2110,0
20231206,174100,6745175,2110,2110,2110,2110,0
20231206,174000,6745175,2110,2110,2110,2110,0
20231206,173900,6745175,2110,2110,2110,2110,0
20231206,173800,6745175,2110,2110,2110,2110,0
20231206,173700,6745175,2110,2110,2110,2110,0
20231206,173600,6745175,2110,2110,2110,2110,0
20231206,173500,6745175,2110,2110,2110,2110,0
20231206,173400,6745175,2110,2110,2110,2110,0
20231206,173300,6745175,2110,2110,2110,2110,0
20231206,173200,6745175,2110,2110,2110,2110,0
20231206,173100,6745175,2110,2110,2110,2110,0
20231206,173000,6745175,2110,2110,2110,2110,0
20231206,172900,6745175,2110,2110,2110,2110,0
20231206,172800,6745175,2110,2110,2110,2110,0
20231206,172700,6745175,2110,2110,2110,2110,0
20231206,172600,6745175,2110,2110,2110,2110,0
20231206,172500,6745175,2110,2110,2110,2110,0
20231206,172400,6745175,2110,2110,2110,2110,0
20231206,172300,6745175,2110,2110,2110,2110,0
20231206,172200,6745175,2110,2110,2110,2110,124
20231206,172100,6745175,2110,2110,2110,2110,0
20231206,172000,6745175,2110,2110,2110,2110,0
20231206,171900,6745175,2110,2110,2110,2110,0
20231206,171800,6745175,2110,2110,2110,2110,0
20231206,171700,6745175,2110,2110,2110,2110,0
20231206,171600,6745175,2110,2110,2110,2110,0
20231206,171500,6745175,2110,2110,2110,2110,0
20231206,171400,6745175,2110,2110,2110,2110,0
20231206,171300,6745175,2110,2110,2110,2110,0
20231206,171200,6745175,2110,2110,2110,2110,0
20231206,171100,6745175,2110,2110,2110,2110,0
20231206,171000,6745175,2110,2110,2110,2110,0
20231206,170900,6745175,2110,2110,2110,2110,0
20231206,170800,6745175,2110,2110,2110,2110,0
20231206,170700,6745175,2110,2110,2110,2110,0
20231206,170600,6745175,2110,2110,2110,2110,0
20231206,170500,6745175,2110,2110,2110,2110,0
20231206,170400,6745175,2110,2110,2110,2110,0
20231206,170300,6745175,2110,2110,2110,2110,0
20231206,170200,6745175,2110,2110,2110,2110,0
20231206,170100,6745175,2110,2110,2110,2110,0
20231206,170000,6745175,2110,2110,2110,2110,0
20231206,165900,6745175,2110,2110,2110,2110,0
20231206,165800,6745175,2110,2110,2110,2110,0
20231206,165700,6745175,2110,2110,2110,2110,0
20231206,165600,6745175,2110,2110,2110,2110,0
20231206,165500,6745175,2110,2110,2110,2110,0
20231206,165400,6745175,2110,2110,2110,2110,0
20231206,165300,6745175,2110,2110,2110,2110,0
20231206,165200,6745175,2110,2110,2110,2110,124
20231206,165100,6745175,2110,2110,2110,2110,0
20231206,165000,6745175,2110,2110,2110,2110,0
20231206,164900,6745175,2110,2110,2110,2110,0
20231206,164800,6745175,2110,2110,2110,2110,0
20231206,164700,6745175,2110,2110,2110,2110,0
20231206,164600,6745175,2110,2110,2110,2110,0
20231206,164500,6745175,2110,2110,2110,2110,0
20231206,164400,6745175,2110,2110,2110,2110,0
20231206,164300,6745175,2110,2110,2110,2110,0
20231206,164200,6745175,2110,2110,2110,2110,0
20231206,164100,6745175,2110,2110,2110,2110,0
20231206,164000,6745175,2110,2110,2110,2110,0
20231206,163900,6745175,2110,2110,2110,2110,0
20231206,163800,6745175,2110,2110,2110,2110,0
20231206,163700,6745175,2110,2110,2110,2110,0
20231206,163600,6745175,2110,2110,2110,2110,0
20231206,163500,6745175,2110,2110,2110,2110,0
20231206,163400,6745175,2110,2110,2110,2110,0
20231206,163300,6745175,2110,2110,2110,2110,0
20231206,163200,6745175,2110,2110,2110,2110,0
20231206,163100,6745175,2110,2110,2110,2110,0
20231206,163000,6745175,2110,2110,2110,2110,0
20231206,162900,6745175,2110,2110,2110,2110,0
20231206,162800,6745175,2110,2110,2110,2110,0
20231206,162700,6745175,2110,2110,2110,2110,0
20231206,162600,6745175,2110,2110,2110,2110,0
20231206,162500,6745175,2110,2110,2110,2110,0
20231206,162400,6745175,2110,2110,2110,2110,0
20231206,162300,6745175,2110,2110,2110,2110,0
20231206,162200,6745175,2110,2110,2110,2110,124
20231206,162100,6745175,2110,2110,2110,2110,0
20231206,162000,6745175,2110,2110,2110,2110,0
20231206,161900,6745175,2110,2110,2110,2110,0
20231206,161800,6745175,2110,2110,2110,2110,0
20231206,161700,6745175,2110,2110,2110,2110,0
20231206,161600,6745175,2110,2110,2110,2110,0
20231206,161500,6745175,2110,2110,2110,2110,0
20231206,161400,6745175,2110,2110,2110,2110,0
20231206,161300,6745175,2110,2110,2110,2110,0
20231206,161200,6745175,2110,2110,2110,2110,0
20231206,161100,6745175,2110,2110,2110,2110,0
20231206,161000,6745175,2110,2110,2110,2110,0
20231206,160900,6745175,2110,2110,2110,2110,0
20231206,160800,6745175,2110,2110,2110,2110,0
20231206,160700,6745175,2110,2110,2110,2110,0
20231206,160600,6745175,2110,2110,2110,2110,0
20231206,160500,6745175,2110,2110,2110,2110,0
20231206,160400,6745175,2110,2110,2110,2110,0
20231206,160300,6745175,2110,2110,2110,2110,0
20231206,160200,6745175,2110,2110,2110,2110,0
20231206,160100,6745175,2110,2110,2110,2110,0
20231206,160000,6745175,2110,2110,2110,2110,0
20231206,155900,6745175,2110,2110,2110,2110,0
20231206,155800,6745175,2110,2110,2110,2110,0
20231206,155700,6745175,2110,2110,2110,2110,0
20231206,155600,6745175,2110,2110,2110,2110,0
20231206,155500,6745175,2110,2110,2110,2110,0
20231206,155400,6745175,2110,2110,2110,2110,0
20231206,155300,6745175,2110,2110,2110,2110,0
20231206,155200,6745175,2110,2110,2110,2110,124
20231206,155100,6745175,2110,2110,2110,2110,0
20231206,155000,6745175,2110,2110,2110,2110,0
20231206,154900,6745175,2110,2110,2110,2110,0
20231206,154800,6745175,2110,2110,2110,2110,0
20231206,154700,6745175,2110,2110,2110,2110,0
20231206,154600,6745175,2110,2110,2110,2110,0
20231206,154500,6745175,2110,2110,2110,2110,0
20231206,154400,6745175,2110,2110,2110,2110,0
20231206,154300,6745175,2110,2110,2110,2110,0
20231206,154200,6745175,2110,2110,2110,2110,0
20231206,154100,6745175,2110,2110,2110,2110,0
20231206,154000,6745175,2110,2110,2110,2110,0
20231206,153900,6745175,2110,2110,2110,2110,0
20231206,153800,6745175,2110,2110,2110,2110,0
20231206,153700,6745175,2110,2110,2110,2110,0
20231206,153600,6745175,2110,2110,2110,2110,0
20231206,153500,6745175,2110,2110,2110,2110,0
20231206,153400,6745175,2110,2110,2110,2110,0
20231206,153300,6745175,2110,2110,2110,2110,0
20231206,153200,6745175,2110,2110,2110,2110,0
20231206,153100,6745175,2110,2110,2110,2110,0
20231206,153000,6745175,2110,2110,2110,2110,124
20231206,152900,6483535,2130,2130,2130,2130,0
20231206,152800,6483535,2130,2130,2130,2130,0
20231206,152700,6483535,2130,2130,2130,2130,0
20231206,152600,6483535,2130,2130,2130,2130,0
20231206,152500,6483535,2130,2130,2130,2130,0
20231206,152400,6483535,2130,2130,2130,2130,0
20231206,152300,6483535,2130,2130,2130,2130,0
20231206,152200,6483535,2130,2130,2130,2130,0
20231206,152100,6483535,2130,2130,2130,2130,0
20231206,152000,6483535,2130,2130,2130,2130,0
20231206,151900,6483535,2130,2130,2130,2130,0
20231206,151800,6483535,2130,2130,2130,2130,0
20231206,151700,6483535,2130,2120,2130,2120,2
20231206,151600,6479285,2120,2090,2125,2090,384
20231206,151500,5674450,2090,2090,2090,2090,0
20231206,151400,5674450,2090,2090,2090,2090,0
20231206,151300,5674450,2090,2090,2090,2090,0
20231206,151200,5674450,2090,2090,2090,2090,0
20231206,151100,5674450,2090,2090,2090,2090,0
20231206,151000,5674450,2090,2090,2090,2090,0
20231206,150900,5674450,2090,2090,2090,2090,0
20231206,150800,5674450,2090,2090,2090,2090,0
20231206,150700,5674450,2090,2090,2090,2090,0
20231206,150600,5674450,2090,2090,2090,2090,0
20231206,150500,5674450,2090,2090,2090,2090,0
20231206,150400,5674450,2090,2090,2090,2090,0
20231206,150300,5674450,2090,2090,2090,2090,1
20231206,150200,5672360,2105,2105,2105,2105,0
20231206,150100,5672360,2105,2105,2105,2105,0
20231206,150000,5672360,2105,2105,2105,2105,0
20231206,145900,5672360,2105,2070,2105,2065,747
20231206,145800,4127465,2075,2075,2075,2075,590
20231206,145700,2903215,2080,2090,2090,2080,573
20231206,145600,1711125,2095,2095,2095,2095,91
20231206,145500,1520480,2095,2095,2095,2095,0
20231206,145400,1520480,2095,2095,2095,2095,0
20231206,145300,1520480,2095,2095,2095,2095,0
20231206,145200,1520480,2095,2095,2095,2095,0
20231206,145100,1520480,2095,2095,2095,2095,0
20231206,145000,1520480,2095,2095,2095,2095,0
20231206,144900,1520480,2095,2095,2095,2095,0
20231206,144800,1520480,2095,2095,2095,2095,0
20231206,144700,1520480,2095,2095,2095,2095,0
20231206,144600,1520480,2095,2095,2095,2095,0
20231206,144500,1520480,2095,2095,2095,2095,0
20231206,144400,1520480,2095,2095,2095,2095,0
20231206,144300,1520480,2095,2095,2095,2095,0
20231206,144200,1520480,2095,2095,2095,2095,0
20231206,144100,1520480,2095,2095,2095,2095,0
20231206,144000,1520480,2095,2095,2095,2095,0
20231206,143900,1520480,2095,2095,2095,2095,0
20231206,143800,1520480,2095,2095,2095,2095,0
20231206,143700,1520480,2095,2095,2095,2095,0
20231206,143600,1520480,2095,2095,2095,2095,0
20231206,143500,1520480,2095,2095,2095,2095,0
20231206,143400,1520480,2095,2095,2095,2095,0
20231206,143300,1520480,2095,2095,2095,2095,0
20231206,143200,1520480,2095,2095,2095,2095,0
20231206,143100,1520480,2095,2095,2095,2095,0
20231206,143000,1520480,2095,2095,2095,2095,0
20231206,142900,1520480,2095,2095,2095,2095,0
20231206,142800,1520480,2095,2095,2095,2095,100
20231206,142700,1310980,2090,2095,2095,2090,600
20231206,142600,56625,2130,2130,2130,2130,0
20231206,142500,56625,2130,2130,2130,2130,0
20231206,142400,56625,2130,2130,2130,2130,0
20231206,142300,56625,2130,2130,2130,2130,0
20231206,142200,56625,2130,2130,2130,2130,0
20231206,142100,56625,2130,2130,2130,2130,0
20231206,142000,56625,2130,2130,2130,2130,0
20231206,141900,56625,2130,2130,2130,2130,0
20231206,141800,56625,2130,2130,2130,2130,0
20231206,141700,56625,2130,2130,2130,2130,0
20231206,141600,56625,2130,2130,2130,2130,0
20231206,141500,56625,2130,2130,2130,2130,0
20231206,141400,56625,2130,2130,2130,2130,0
20231206,141300,56625,2130,2130,2130,2130,0
20231206,141200,56625,2130,2130,2130,2130,0
20231206,141100,56625,2130,2130,2130,2130,0
20231206,141000,56625,2130,2130,2130,2130,0
20231206,140900,56625,2130,2130,2130,2130,0
20231206,140800,56625,2130,2130,2130,2130,0
20231206,140700,56625,2130,2130,2130,2130,0
20231206,140600,56625,2130,2130,2130,2130,0
20231206,140500,56625,2130,2130,2130,2130,0
20231206,140400,56625,2130,2130,2130,2130,0
20231206,140300,56625,2130,2130,2130,2130,0
20231206,140200,56625,2130,2130,2130,2130,1
20231206,140100,54495,2095,2095,2095,2095,0
20231206,140000,54495,2095,2095,2095,2095,0
20231206,135900,54495,2095,2095,2095,2095,0
20231206,135800,54495,2095,2095,2095,2095,1
20231206,135700,52400,2140,2140,2140,2140,0
20231206,135600,52400,2140,2140,2140,2140,0
20231206,135500,52400,2140,2140,2140,2140,0
20231206,135400,52400,2140,2140,2140,2140,0
20231206,135300,52400,2140,2140,2140,2140,0
20231206,135200,52400,2140,2140,2140,2140,0
20231206,135100,52400,2140,2140,2140,2140,0
20231206,135000,52400,2140,2140,2140,2140,0
20231206,134900,52400,2140,2140,2140,2140,0
20231206,134800,52400,2140,2140,2140,2140,0
20231206,134700,52400,2140,2140,2140,2140,0
20231206,134600,52400,2140,2140,2140,2140,0
20231206,134500,52400,2140,2140,2140,2140,0
20231206,134400,52400,2140,2140,2140,2140,0
20231206,134300,52400,2140,2140,2140,2140,0
20231206,134200,52400,2140,2140,2140,2140,0
20231206,134100,52400,2140,2140,2140,2140,0
20231206,134000,52400,2140,2140,2140,2140,0
20231206,133900,52400,2140,2140,2140,2140,0
20231206,133800,52400,2140,2140,2140,2140,0
20231206,133700,52400,2140,2140,2140,2140,0
20231206,133600,52400,2140,2140,2140,2140,0
20231206,133500,52400,2140,2140,2140,2140,0
20231206,133400,52400,2140,2140,2140,2140,0
20231206,133300,52400,2140,2140,2140,2140,0
20231206,133200,52400,2140,2140,2140,2140,0
20231206,133100,52400,2140,2140,2140,2140,0
20231206,133000,52400,2140,2140,2140,2140,0
20231206,132900,52400,2140,2140,2140,2140,0
20231206,132800,52400,2140,2140,2140,2140,0
20231206,132700,52400,2140,2140,2140,2140,0
20231206,132600,52400,2140,2140,2140,2140,0
20231206,132500,52400,2140,2140,2140,2140,0
20231206,132400,52400,2140,2140,2140,2140,0
20231206,132300,52400,2140,2140,2140,2140,0
20231206,132200,52400,2140,2140,2140,2140,0
20231206,132100,52400,2140,2140,2140,2140,0
20231206,132000,52400,2140,2140,2140,2140,0
20231206,131900,52400,2140,2140,2140,2140,0
20231206,131800,52400,2140,2140,2140,2140,0
20231206,131700,52400,2140,2140,2140,2140,0
20231206,131600,52400,2140,2140,2140,2140,0
20231206,131500,52400,2140,2140,2140,2140,0
20231206,131400,52400,2140,2140,2140,2140,0
20231206,131300,52400,2140,2140,2140,2140,0
20231206,131200,52400,2140,2140,2140,2140,0
20231206,131100,52400,2140,2140,2140,2140,0
20231206,131000,52400,2140,2140,2140,2140,0
20231206,130900,52400,2140,2140,2140,2140,0
20231206,130800,52400,2140,2140,2140,2140,0
20231206,130700,52400,2140,2140,2140,2140,0
20231206,130600,52400,2140,2140,2140,2140,1
20231206,130500,50260,2090,2090,2090,2090,0
20231206,130400,50260,2090,2090,2090,2090,0
20231206,130300,50260,2090,2090,2090,2090,22
20231206,130200,4280,2140,2140,2140,2140,0
20231206,130100,4280,2140,2140,2140,2140,0
20231206,130000,4280,2140,2140,2140,2140,0
20231206,125900,4280,2140,2140,2140,2140,0
20231206,125800,4280,2140,2140,2140,2140,0
20231206,125700,4280,2140,2140,2140,2140,0
20231206,125600,4280,2140,2140,2140,2140,0
20231206,125500,4280,2140,2140,2140,2140,0
20231206,125400,4280,2140,2140,2140,2140,0
20231206,125300,4280,2140,2140,2140,2140,0
20231206,125200,4280,2140,2140,2140,2140,0
20231206,125100,4280,2140,2140,2140,2140,0
20231206,125000,4280,2140,2140,2140,2140,0
20231206,124900,4280,2140,2140,2140,2140,0
20231206,124800,4280,2140,2140,2140,2140,0
20231206,124700,4280,2140,2140,2140,2140,0
20231206,124600,4280,2140,2140,2140,2140,0
20231206,124500,4280,2140,2140,2140,2140,0
20231206,124400,4280,2140,2140,2140,2140,0
20231206,124300,4280,2140,2140,2140,2140,0
20231206,124200,4280,2140,2140,2140,2140,0
20231206,124100,4280,2140,2140,2140,2140,0
20231206,124000,4280,2140,2140,2140,2140,0
20231206,123900,4280,2140,2140,2140,2140,0
20231206,123800,4280,2140,2140,2140,2140,0
20231206,123700,4280,2140,2140,2140,2140,0
20231206,123600,4280,2140,2140,2140,2140,0
20231206,123500,4280,2140,2140,2140,2140,0
20231206,123400,4280,2140,2140,2140,2140,0
20231206,123300,4280,2140,2140,2140,2140,0
20231206,123200,4280,2140,2140,2140,2140,0
20231206,123100,4280,2140,2140,2140,2140,0
20231206,123000,4280,2140,2140,2140,2140,0
20231206,122900,4280,2140,2140,2140,2140,0
20231206,122800,4280,2140,2140,2140,2140,0
20231206,122700,4280,2140,2140,2140,2140,0
20231206,122600,4280,2140,2140,2140,2140,0
20231206,122500,4280,2140,2140,2140,2140,0
20231206,122400,4280,2140,2140,2140,2140,0
20231206,122300,4280,2140,2140,2140,2140,0
20231206,122200,4280,2140,2140,2140,2140,0
20231206,122100,4280,2140,2140,2140,2140,0
20231206,122000,4280,2140,2140,2140,2140,0
20231206,121900,4280,2140,2140,2140,2140,0
20231206,121800,4280,2140,2140,2140,2140,0
20231206,121700,4280,2140,2140,2140,2140,0
20231206,121600,4280,2140,2140,2140,2140,0
20231206,121500,4280,2140,2140,2140,2140,0
20231206,121400,4280,2140,2140,2140,2140,0
20231206,121300,4280,2140,2140,2140,2140,0
20231206,121200,4280,2140,2140,2140,2140,0
20231206,121100,4280,2140,2140,2140,2140,0
20231206,121000,4280,2140,2140,2140,2140,0
20231206,120900,4280,2140,2140,2140,2140,0
20231206,120800,4280,2140,2140,2140,2140,0
20231206,120700,4280,2140,2140,2140,2140,0
20231206,120600,4280,2140,2140,2140,2140,0
20231206,120500,4280,2140,2140,2140,2140,0
20231206,120400,4280,2140,2140,2140,2140,0
20231206,120300,4280,2140,2140,2140,2140,0
20231206,120200,4280,2140,2140,2140,2140,0
20231206,120100,4280,2140,2140,2140,2140,0
20231206,120000,4280,2140,2140,2140,2140,0
20231206,115900,4280,2140,2140,2140,2140,0
20231206,115800,4280,2140,2140,2140,2140,0
20231206,115700,4280,2140,2140,2140,2140,0
20231206,115600,4280,2140,2140,2140,2140,0
20231206,115500,4280,2140,2140,2140,2140,0
20231206,115400,4280,2140,2140,2140,2140,0
20231206,115300,4280,2140,2140,2140,2140,0
20231206,115200,4280,2140,2140,2140,2140,0
20231206,115100,4280,2140,2140,2140,2140,0
20231206,115000,4280,2140,2140,2140,2140,0
20231206,114900,4280,2140,2140,2140,2140,0
20231206,114800,4280,2140,2140,2140,2140,0
20231206,114700,4280,2140,2140,2140,2140,0
20231206,114600,4280,2140,2140,2140,2140,0
20231206,114500,4280,2140,2140,2140,2140,0
20231206,114400,4280,2140,2140,2140,2140,0
20231206,114300,4280,2140,2140,2140,2140,0
20231206,114200,4280,2140,2140,2140,2140,0
20231206,114100,4280,2140,2140,2140,2140,0
20231206,114000,4280,2140,2140,2140,2140,0
20231206,113900,4280,2140,2140,2140,2140,0
20231206,113800,4280,2140,2140,2140,2140,0
20231206,113700,4280,2140,2140,2140,2140,0
20231206,113600,4280,2140,2140,2140,2140,0
20231206,113500,4280,2140,2140,2140,2140,0
20231206,113400,4280,2140,2140,2140,2140,0
20231206,113300,4280,2140,2140,2140,2140,0
20231206,113200,4280,2140,2140,2140,2140,0
20231206,113100,4280,2140,2140,2140,2140,0
20231206,113000,4280,2140,2140,2140,2140,0
20231206,112900,4280,2140,2140,2140,2140,0
20231206,112800,4280,2140,2140,2140,2140,0
20231206,112700,4280,2140,2140,2140,2140,0
20231206,112600,4280,2140,2140,2140,2140,0
20231206,112500,4280,2140,2140,2140,2140,0
20231206,112400,4280,2140,2140,2140,2140,0
20231206,112300,4280,2140,2140,2140,2140,0
20231206,112200,4280,2140,2140,2140,2140,0
20231206,112100,4280,2140,2140,2140,2140,0
20231206,112000,4280,2140,2140,2140,2140,0
20231206,111900,4280,2140,2140,2140,2140,0
20231206,111800,4280,2140,2140,2140,2140,0
20231206,111700,4280,2140,2140,2140,2140,0
20231206,111600,4280,2140,2140,2140,2140,0
20231206,111500,4280,2140,2140,2140,2140,0
20231206,111400,4280,2140,2140,2140,2140,0
20231206,111300,4280,2140,2140,2140,2140,0
20231206,111200,4280,2140,2140,2140,2140,0
20231206,111100,4280,2140,2140,2140,2140,0
20231206,111000,4280,2140,2140,2140,2140,0
20231206,110900,4280,2140,2140,2140,2140,0
20231206,110800,4280,2140,2140,2140,2140,0
20231206,110700,4280,2140,2140,2140,2140,0
20231206,110600,4280,2140,2140,2140,2140,0
20231206,110500,4280,2140,2140,2140,2140,0
20231206,110400,4280,2140,2140,2140,2140,0
20231206,110300,4280,2140,2140,2140,2140,0
20231206,110200,4280,2140,2140,2140,2140,0
20231206,110100,4280,2140,2140,2140,2140,0
20231206,110000,4280,2140,2140,2140,2140,0
20231206,105900,4280,2140,2140,2140,2140,0
20231206,105800,4280,2140,2140,2140,2140,0
20231206,105700,4280,2140,2140,2140,2140,0
20231206,105600,4280,2140,2140,2140,2140,0
20231206,105500,4280,2140,2140,2140,2140,0
20231206,105400,4280,2140,2140,2140,2140,0
20231206,105300,4280,2140,2140,2140,2140,0
20231206,105200,4280,2140,2140,2140,2140,0
20231206,105100,4280,2140,2140,2140,2140,0
20231206,105000,4280,2140,2140,2140,2140,0
20231206,104900,4280,2140,2140,2140,2140,0
20231206,104800,4280,2140,2140,2140,2140,0
20231206,104700,4280,2140,2140,2140,2140,0
20231206,104600,4280,2140,2140,2140,2140,0
20231206,104500,4280,2140,2140,2140,2140,0
20231206,104400,4280,2140,2140,2140,2140,0
20231206,104300,4280,2140,2140,2140,2140,0
20231206,104200,4280,2140,2140,2140,2140,0
20231206,104100,4280,2140,2140,2140,2140,0
20231206,104000,4280,2140,2140,2140,2140,0
20231206,103900,4280,2140,2140,2140,2140,0
20231206,103800,4280,2140,2140,2140,2140,0
20231206,103700,4280,2140,2140,2140,2140,0
20231206,103600,4280,2140,2140,2140,2140,0
20231206,103500,4280,2140,2140,2140,2140,0
20231206,103400,4280,2140,2140,2140,2140,0
20231206,103300,4280,2140,2140,2140,2140,0
20231206,103200,4280,2140,2140,2140,2140,0
20231206,103100,4280,2140,2140,2140,2140,0
20231206,103000,4280,2140,2140,2140,2140,0
20231206,102900,4280,2140,2140,2140,2140,0
20231206,102800,4280,2140,2140,2140,2140,0
20231206,102700,4280,2140,2140,2140,2140,0
20231206,102600,4280,2140,2140,2140,2140,0
20231206,102500,4280,2140,2140,2140,2140,0
20231206,102400,4280,2140,2140,2140,2140,0
20231206,102300,4280,2140,2140,2140,2140,0
20231206,102200,4280,2140,2140,2140,2140,0
20231206,102100,4280,2140,2140,2140,2140,0
20231206,102000,4280,2140,2140,2140,2140,0
20231206,101900,4280,2140,2140,2140,2140,0
20231206,101800,4280,2140,2140,2140,2140,0
20231206,101700,4280,2140,2140,2140,2140,0
20231206,101600,4280,2140,2140,2140,2140,0
20231206,101500,4280,2140,2140,2140,2140,0
20231206,101400,4280,2140,2140,2140,2140,0
20231206,101300,4280,2140,2140,2140,2140,0
20231206,101200,4280,2140,2140,2140,2140,0
20231206,101100,4280,2140,2140,2140,2140,0
20231206,101000,4280,2140,2140,2140,2140,0
20231206,100900,4280,2140,2140,2140,2140,0
20231206,100800,4280,2140,2140,2140,2140,0
20231206,100700,4280,2140,2140,2140,2140,0
20231206,100600,4280,2140,2140,2140,2140,0
20231206,100500,4280,2140,2140,2140,2140,0
20231206,100400,4280,2140,2140,2140,2140,1
20231206,100300,2140,2140,2140,2140,2140,0
20231206,100200,2140,2140,2140,2140,2140,0
20231206,100100,2140,2140,2140,2140,2140,0
20231206,100000,2140,2140,2140,2140,2140,0
20231206,095900,2140,2140,2140,2140,2140,0
20231206,095800,2140,2140,2140,2140,2140,0
20231206,095700,2140,2140,2140,2140,2140,0
20231206,095600,2140,2140,2140,2140,2140,0
20231206,095500,2140,2140,2140,2140,2140,0
20231206,095400,2140,2140,2140,2140,2140,0
20231206,095300,2140,2140,2140,2140,2140,0
20231206,095200,2140,2140,2140,2140,2140,0
20231206,095100,2140,2140,2140,2140,2140,0
20231206,095000,2140,2140,2140,2140,2140,0
20231206,094900,2140,2140,2140,2140,2140,0
20231206,094800,2140,2140,2140,2140,2140,0
20231206,094700,2140,2140,2140,2140,2140,0
20231206,094600,2140,2140,2140,2140,2140,0
20231206,094500,2140,2140,2140,2140,2140,0
20231206,094400,2140,2140,2140,2140,2140,0
20231206,094300,2140,2140,2140,2140,2140,0
20231206,094200,2140,2140,2140,2140,2140,0
20231206,094100,2140,2140,2140,2140,2140,0
20231206,094000,2140,2140,2140,2140,2140,0
20231206,093900,2140,2140,2140,2140,2140,0
20231206,093800,2140,2140,2140,2140,2140,0
20231206,093700,2140,2140,2140,2140,2140,0
20231206,093600,2140,2140,2140,2140,2140,0
20231206,093500,2140,2140,2140,2140,2140,0
20231206,093400,2140,2140,2140,2140,2140,0
20231206,093300,2140,2140,2140,2140,2140,0
20231206,093200,2140,2140,2140,2140,2140,0
20231206,093100,2140,2140,2140,2140,2140,0
20231206,093000,2140,2140,2140,2140,2140,0
20231206,092900,2140,2140,2140,2140,2140,0
20231206,092800,2140,2140,2140,2140,2140,0
20231206,092700,2140,2140,2140,2140,2140,0
20231206,092600,2140,2140,2140,2140,2140,1
20231206,092500,0,2115,2115,2115,2115,0
20231206,092400,0,2115,2115,2115,2115,0
20231206,092300,0,2115,2115,2115,2115,0
20231206,092200,0,2115,2115,2115,2115,0
20231206,092100,0,2115,2115,2115,2115,0
20231206,092000,0,2115,2115,2115,2115,0
20231206,091900,0,2115,2115,2115,2115,0
20231206,091800,0,2115,2115,2115,2115,0
20231206,091700,0,2115,2115,2115,2115,0
20231206,091600,0,2115,2115,2115,2115,0
20231206,091500,0,2115,2115,2115,2115,0
20231206,091400,0,2115,2115,2115,2115,0
20231206,091300,0,2115,2115,2115,2115,0
20231206,091200,0,2115,2115,2115,2115,0
20231206,091100,0,2115,2115,2115,2115,0
20231206,091000,0,2115,2115,2115,2115,0
20231206,090900,0,2115,2115,2115,2115,0
20231206,090800,0,2115,2115,2115,2115,0
20231206,090700,0,2115,2115,2115,2115,0
20231206,090600,0,2115,2115,2115,2115,0
20231206,090500,0,2115,2115,2115,2115,0
20231206,090400,0,2115,2115,2115,2115,0
20231206,090300,0,2115,2115,2115,2115,0
20231206,090200,0,2115,2115,2115,2115,0
20231206,090100,0,2115,2115,2115,2115,0
20231206,090000,0,2115,2115,2115,2115,0