KissMeData/121060/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,201100,6339,756,756,756,756,3
20231208,201000,6339,756,756,756,756,0
20231208,200900,6339,756,756,756,756,0
20231208,200800,6339,756,756,756,756,0
20231208,200700,6339,756,756,756,756,0
20231208,200600,6339,756,756,756,756,0
20231208,200500,6339,756,756,756,756,0
20231208,200400,6339,756,756,756,756,0
20231208,200300,6339,756,756,756,756,0
20231208,200200,6339,756,756,756,756,0
20231208,200100,6339,756,756,756,756,0
20231208,200000,6339,756,756,756,756,0
20231208,195900,6339,756,756,756,756,0
20231208,195800,6339,756,756,756,756,0
20231208,195700,6339,756,756,756,756,0
20231208,195600,6339,756,756,756,756,0
20231208,195500,6339,756,756,756,756,0
20231208,195400,6339,756,756,756,756,0
20231208,195300,6339,756,756,756,756,0
20231208,195200,6339,756,756,756,756,0
20231208,195100,6339,756,756,756,756,0
20231208,195000,6339,756,756,756,756,0
20231208,194900,6339,756,756,756,756,0
20231208,194800,6339,756,756,756,756,0
20231208,194700,6339,756,756,756,756,0
20231208,194600,6339,756,756,756,756,0
20231208,194500,6339,756,756,756,756,0
20231208,194400,6339,756,756,756,756,0
20231208,194300,6339,756,756,756,756,0
20231208,194200,6339,756,756,756,756,0
20231208,194100,6339,756,756,756,756,3
20231208,194000,6339,756,756,756,756,0
20231208,193900,6339,756,756,756,756,0
20231208,193800,6339,756,756,756,756,0
20231208,193700,6339,756,756,756,756,0
20231208,193600,6339,756,756,756,756,0
20231208,193500,6339,756,756,756,756,0
20231208,193400,6339,756,756,756,756,0
20231208,193300,6339,756,756,756,756,0
20231208,193200,6339,756,756,756,756,0
20231208,193100,6339,756,756,756,756,0
20231208,193000,6339,756,756,756,756,0
20231208,192900,6339,756,756,756,756,0
20231208,192800,6339,756,756,756,756,0
20231208,192700,6339,756,756,756,756,0
20231208,192600,6339,756,756,756,756,0
20231208,192500,6339,756,756,756,756,0
20231208,192400,6339,756,756,756,756,0
20231208,192300,6339,756,756,756,756,0
20231208,192200,6339,756,756,756,756,0
20231208,192100,6339,756,756,756,756,0
20231208,192000,6339,756,756,756,756,0
20231208,191900,6339,756,756,756,756,0
20231208,191800,6339,756,756,756,756,0
20231208,191700,6339,756,756,756,756,0
20231208,191600,6339,756,756,756,756,0
20231208,191500,6339,756,756,756,756,0
20231208,191400,6339,756,756,756,756,0
20231208,191300,6339,756,756,756,756,0
20231208,191200,6339,756,756,756,756,0
20231208,191100,6339,756,756,756,756,3
20231208,191000,6339,756,756,756,756,0
20231208,190900,6339,756,756,756,756,0
20231208,190800,6339,756,756,756,756,0
20231208,190700,6339,756,756,756,756,0
20231208,190600,6339,756,756,756,756,0
20231208,190500,6339,756,756,756,756,0
20231208,190400,6339,756,756,756,756,0
20231208,190300,6339,756,756,756,756,0
20231208,190200,6339,756,756,756,756,0
20231208,190100,6339,756,756,756,756,0
20231208,190000,6339,756,756,756,756,0
20231208,185900,6339,756,756,756,756,0
20231208,185800,6339,756,756,756,756,0
20231208,185700,6339,756,756,756,756,0
20231208,185600,6339,756,756,756,756,0
20231208,185500,6339,756,756,756,756,0
20231208,185400,6339,756,756,756,756,0
20231208,185300,6339,756,756,756,756,0
20231208,185200,6339,756,756,756,756,0
20231208,185100,6339,756,756,756,756,0
20231208,185000,6339,756,756,756,756,0
20231208,184900,6339,756,756,756,756,0
20231208,184800,6339,756,756,756,756,0
20231208,184700,6339,756,756,756,756,0
20231208,184600,6339,756,756,756,756,0
20231208,184500,6339,756,756,756,756,0
20231208,184400,6339,756,756,756,756,0
20231208,184300,6339,756,756,756,756,0
20231208,184200,6339,756,756,756,756,0
20231208,184100,6339,756,756,756,756,3
20231208,184000,6339,756,756,756,756,0
20231208,183900,6339,756,756,756,756,0
20231208,183800,6339,756,756,756,756,0
20231208,183700,6339,756,756,756,756,0
20231208,183600,6339,756,756,756,756,0
20231208,183500,6339,756,756,756,756,0
20231208,183400,6339,756,756,756,756,0
20231208,183300,6339,756,756,756,756,0
20231208,183200,6339,756,756,756,756,0
20231208,183100,6339,756,756,756,756,0
20231208,183000,6339,756,756,756,756,0
20231208,182900,6339,756,756,756,756,0
20231208,182800,6339,756,756,756,756,0
20231208,182700,6339,756,756,756,756,0
20231208,182600,6339,756,756,756,756,0
20231208,182500,6339,756,756,756,756,0
20231208,182400,6339,756,756,756,756,0
20231208,182300,6339,756,756,756,756,0
20231208,182200,6339,756,756,756,756,0
20231208,182100,6339,756,756,756,756,0
20231208,182000,6339,756,756,756,756,0
20231208,181900,6339,756,756,756,756,0
20231208,181800,6339,756,756,756,756,0
20231208,181700,6339,756,756,756,756,0
20231208,181600,6339,756,756,756,756,0
20231208,181500,6339,756,756,756,756,0
20231208,181400,6339,756,756,756,756,0
20231208,181300,6339,756,756,756,756,0
20231208,181200,6339,756,756,756,756,0
20231208,181100,6339,756,756,756,756,3
20231208,181000,6339,756,756,756,756,0
20231208,180900,6339,756,756,756,756,0
20231208,180800,6339,756,756,756,756,0
20231208,180700,6339,756,756,756,756,0
20231208,180600,6339,756,756,756,756,0
20231208,180500,6339,756,756,756,756,0
20231208,180400,6339,756,756,756,756,0
20231208,180300,6339,756,756,756,756,0
20231208,180200,6339,756,756,756,756,0
20231208,180100,6339,756,756,756,756,0
20231208,180000,6339,756,756,756,756,0
20231208,175900,6339,756,756,756,756,0
20231208,175800,6339,756,756,756,756,0
20231208,175700,6339,756,756,756,756,0
20231208,175600,6339,756,756,756,756,0
20231208,175500,6339,756,756,756,756,0
20231208,175400,6339,756,756,756,756,0
20231208,175300,6339,756,756,756,756,0
20231208,175200,6339,756,756,756,756,0
20231208,175100,6339,756,756,756,756,0
20231208,175000,6339,756,756,756,756,0
20231208,174900,6339,756,756,756,756,0
20231208,174800,6339,756,756,756,756,0
20231208,174700,6339,756,756,756,756,0
20231208,174600,6339,756,756,756,756,0
20231208,174500,6339,756,756,756,756,0
20231208,174400,6339,756,756,756,756,0
20231208,174300,6339,756,756,756,756,0
20231208,174200,6339,756,756,756,756,0
20231208,174100,6339,756,756,756,756,3
20231208,174000,6339,756,756,756,756,0
20231208,173900,6339,756,756,756,756,0
20231208,173800,6339,756,756,756,756,0
20231208,173700,6339,756,756,756,756,0
20231208,173600,6339,756,756,756,756,0
20231208,173500,6339,756,756,756,756,0
20231208,173400,6339,756,756,756,756,0
20231208,173300,6339,756,756,756,756,0
20231208,173200,6339,756,756,756,756,0
20231208,173100,6339,756,756,756,756,0
20231208,173000,6339,756,756,756,756,0
20231208,172900,6339,756,756,756,756,0
20231208,172800,6339,756,756,756,756,0
20231208,172700,6339,756,756,756,756,0
20231208,172600,6339,756,756,756,756,0
20231208,172500,6339,756,756,756,756,0
20231208,172400,6339,756,756,756,756,0
20231208,172300,6339,756,756,756,756,0
20231208,172200,6339,756,756,756,756,0
20231208,172100,6339,756,756,756,756,0
20231208,172000,6339,756,756,756,756,0
20231208,171900,6339,756,756,756,756,0
20231208,171800,6339,756,756,756,756,0
20231208,171700,6339,756,756,756,756,0
20231208,171600,6339,756,756,756,756,0
20231208,171500,6339,756,756,756,756,0
20231208,171400,6339,756,756,756,756,0
20231208,171300,6339,756,756,756,756,0
20231208,171200,6339,756,756,756,756,0
20231208,171100,6339,756,756,756,756,3
20231208,171000,6339,756,756,756,756,0
20231208,170900,6339,756,756,756,756,0
20231208,170800,6339,756,756,756,756,0
20231208,170700,6339,756,756,756,756,0
20231208,170600,6339,756,756,756,756,0
20231208,170500,6339,756,756,756,756,0
20231208,170400,6339,756,756,756,756,0
20231208,170300,6339,756,756,756,756,0
20231208,170200,6339,756,756,756,756,0
20231208,170100,6339,756,756,756,756,0
20231208,170000,6339,756,756,756,756,0
20231208,165900,6339,756,756,756,756,0
20231208,165800,6339,756,756,756,756,0
20231208,165700,6339,756,756,756,756,0
20231208,165600,6339,756,756,756,756,0
20231208,165500,6339,756,756,756,756,0
20231208,165400,6339,756,756,756,756,0
20231208,165300,6339,756,756,756,756,0
20231208,165200,6339,756,756,756,756,0
20231208,165100,6339,756,756,756,756,0
20231208,165000,6339,756,756,756,756,0
20231208,164900,6339,756,756,756,756,0
20231208,164800,6339,756,756,756,756,0
20231208,164700,6339,756,756,756,756,0
20231208,164600,6339,756,756,756,756,0
20231208,164500,6339,756,756,756,756,0
20231208,164400,6339,756,756,756,756,0
20231208,164300,6339,756,756,756,756,0
20231208,164200,6339,756,756,756,756,0
20231208,164100,6339,756,756,756,756,3
20231208,164000,6339,756,756,756,756,0
20231208,163900,6339,756,756,756,756,0
20231208,163800,6339,756,756,756,756,0
20231208,163700,6339,756,756,756,756,0
20231208,163600,6339,756,756,756,756,0
20231208,163500,6339,756,756,756,756,0
20231208,163400,6339,756,756,756,756,0
20231208,163300,6339,756,756,756,756,0
20231208,163200,6339,756,756,756,756,0
20231208,163100,6339,756,756,756,756,0
20231208,163000,6339,756,756,756,756,0
20231208,162900,6339,756,756,756,756,0
20231208,162800,6339,756,756,756,756,0
20231208,162700,6339,756,756,756,756,0
20231208,162600,6339,756,756,756,756,0
20231208,162500,6339,756,756,756,756,0
20231208,162400,6339,756,756,756,756,0
20231208,162300,6339,756,756,756,756,0
20231208,162200,6339,756,756,756,756,0
20231208,162100,6339,756,756,756,756,0
20231208,162000,6339,756,756,756,756,0
20231208,161900,6339,756,756,756,756,0
20231208,161800,6339,756,756,756,756,0
20231208,161700,6339,756,756,756,756,0
20231208,161600,6339,756,756,756,756,0
20231208,161500,6339,756,756,756,756,0
20231208,161400,6339,756,756,756,756,0
20231208,161300,6339,756,756,756,756,0
20231208,161200,6339,756,756,756,756,0
20231208,161100,6339,756,756,756,756,3
20231208,161000,6339,756,756,756,756,0
20231208,160900,6339,756,756,756,756,0
20231208,160800,6339,756,756,756,756,0
20231208,160700,6339,756,756,756,756,0
20231208,160600,6339,756,756,756,756,0
20231208,160500,6339,756,756,756,756,0
20231208,160400,6339,756,756,756,756,0
20231208,160300,6339,756,756,756,756,0
20231208,160200,6339,756,756,756,756,0
20231208,160100,6339,756,756,756,756,0
20231208,160000,6339,756,756,756,756,0
20231208,155900,6339,756,756,756,756,0
20231208,155800,6339,756,756,756,756,0
20231208,155700,6339,756,756,756,756,0
20231208,155600,6339,756,756,756,756,0
20231208,155500,6339,756,756,756,756,0
20231208,155400,6339,756,756,756,756,0
20231208,155300,6339,756,756,756,756,0
20231208,155200,6339,756,756,756,756,0
20231208,155100,6339,756,756,756,756,0
20231208,155000,6339,756,756,756,756,0
20231208,154900,6339,756,756,756,756,0
20231208,154800,6339,756,756,756,756,0
20231208,154700,6339,756,756,756,756,0
20231208,154600,6339,756,756,756,756,0
20231208,154500,6339,756,756,756,756,0
20231208,154400,6339,756,756,756,756,0
20231208,154300,6339,756,756,756,756,0
20231208,154200,6339,756,756,756,756,0
20231208,154100,6339,756,756,756,756,3
20231208,154000,6339,756,756,756,756,0
20231208,153900,6339,756,756,756,756,0
20231208,153800,6339,756,756,756,756,0
20231208,153700,6339,756,756,756,756,0
20231208,153600,6339,756,756,756,756,0
20231208,153500,6339,756,756,756,756,0
20231208,153400,6339,756,756,756,756,0
20231208,153300,6339,756,756,756,756,0
20231208,153200,6339,756,756,756,756,0
20231208,153100,6339,756,756,756,756,0
20231208,153000,6339,756,756,756,756,3
20231208,152900,4071,755,755,755,755,0
20231208,152800,4071,755,755,755,755,0
20231208,152700,4071,755,755,755,755,0
20231208,152600,4071,755,755,755,755,0
20231208,152500,4071,755,755,755,755,0
20231208,152400,4071,755,755,755,755,0
20231208,152300,4071,755,755,755,755,0
20231208,152200,4071,755,755,755,755,0
20231208,152100,4071,755,755,755,755,0
20231208,152000,4071,755,755,755,755,0
20231208,151900,4071,755,755,755,755,0
20231208,151800,4071,755,755,755,755,0
20231208,151700,4071,755,755,755,755,0
20231208,151600,4071,755,755,755,755,0
20231208,151500,4071,755,755,755,755,0
20231208,151400,4071,755,755,755,755,0
20231208,151300,4071,755,755,755,755,0
20231208,151200,4071,755,755,755,755,0
20231208,151100,4071,755,755,755,755,0
20231208,151000,4071,755,755,755,755,0
20231208,150900,4071,755,755,755,755,1
20231208,150800,3316,840,840,840,840,0
20231208,150700,3316,840,840,840,840,0
20231208,150600,3316,840,840,840,840,0
20231208,150500,3316,840,840,840,840,0
20231208,150400,3316,840,840,840,840,0
20231208,150300,3316,840,840,840,840,0
20231208,150200,3316,840,840,840,840,0
20231208,150100,3316,840,840,840,840,0
20231208,150000,3316,840,840,840,840,0
20231208,145900,3316,840,840,840,840,0
20231208,145800,3316,840,840,840,840,0
20231208,145700,3316,840,840,840,840,0
20231208,145600,3316,840,840,840,840,0
20231208,145500,3316,840,840,840,840,0
20231208,145400,3316,840,840,840,840,0
20231208,145300,3316,840,840,840,840,0
20231208,145200,3316,840,840,840,840,0
20231208,145100,3316,840,840,840,840,0
20231208,145000,3316,840,840,840,840,0
20231208,144900,3316,840,840,840,840,0
20231208,144800,3316,840,840,840,840,0
20231208,144700,3316,840,840,840,840,0
20231208,144600,3316,840,840,840,840,0
20231208,144500,3316,840,840,840,840,0
20231208,144400,3316,840,840,840,840,0
20231208,144300,3316,840,840,840,840,0
20231208,144200,3316,840,840,840,840,0
20231208,144100,3316,840,840,840,840,0
20231208,144000,3316,840,840,840,840,0
20231208,143900,3316,840,840,840,840,0
20231208,143800,3316,840,840,840,840,0
20231208,143700,3316,840,840,840,840,0
20231208,143600,3316,840,840,840,840,0
20231208,143500,3316,840,840,840,840,0
20231208,143400,3316,840,840,840,840,0
20231208,143300,3316,840,840,840,840,0
20231208,143200,3316,840,840,840,840,0
20231208,143100,3316,840,840,840,840,0
20231208,143000,3316,840,840,840,840,0
20231208,142900,3316,840,840,840,840,0
20231208,142800,3316,840,840,840,840,0
20231208,142700,3316,840,840,840,840,0
20231208,142600,3316,840,840,840,840,0
20231208,142500,3316,840,840,840,840,0
20231208,142400,3316,840,840,840,840,0
20231208,142300,3316,840,840,840,840,0
20231208,142200,3316,840,840,840,840,0
20231208,142100,3316,840,840,840,840,0
20231208,142000,3316,840,840,840,840,0
20231208,141900,3316,840,840,840,840,0
20231208,141800,3316,840,840,840,840,0
20231208,141700,3316,840,840,840,840,0
20231208,141600,3316,840,840,840,840,0
20231208,141500,3316,840,840,840,840,0
20231208,141400,3316,840,840,840,840,0
20231208,141300,3316,840,840,840,840,0
20231208,141200,3316,840,840,840,840,0
20231208,141100,3316,840,840,840,840,0
20231208,141000,3316,840,840,840,840,0
20231208,140900,3316,840,840,840,840,0
20231208,140800,3316,840,840,840,840,0
20231208,140700,3316,840,840,840,840,0
20231208,140600,3316,840,840,840,840,0
20231208,140500,3316,840,840,840,840,0
20231208,140400,3316,840,840,840,840,0
20231208,140300,3316,840,840,840,840,0
20231208,140200,3316,840,840,840,840,0
20231208,140100,3316,840,840,840,840,0
20231208,140000,3316,840,840,840,840,0
20231208,135900,3316,840,840,840,840,0
20231208,135800,3316,840,840,840,840,0
20231208,135700,3316,840,840,840,840,0
20231208,135600,3316,840,840,840,840,0
20231208,135500,3316,840,840,840,840,0
20231208,135400,3316,840,840,840,840,0
20231208,135300,3316,840,840,840,840,0
20231208,135200,3316,840,840,840,840,0
20231208,135100,3316,840,840,840,840,0
20231208,135000,3316,840,840,840,840,0
20231208,134900,3316,840,840,840,840,0
20231208,134800,3316,840,840,840,840,0
20231208,134700,3316,840,840,840,840,0
20231208,134600,3316,840,840,840,840,0
20231208,134500,3316,840,840,840,840,0
20231208,134400,3316,840,840,840,840,0
20231208,134300,3316,840,840,840,840,0
20231208,134200,3316,840,840,840,840,0
20231208,134100,3316,840,840,840,840,0
20231208,134000,3316,840,840,840,840,0
20231208,133900,3316,840,840,840,840,0
20231208,133800,3316,840,840,840,840,1
20231208,133700,2476,752,752,752,752,0
20231208,133600,2476,752,752,752,752,0
20231208,133500,2476,752,752,752,752,0
20231208,133400,2476,752,752,752,752,0
20231208,133300,2476,752,752,752,752,0
20231208,133200,2476,752,752,752,752,0
20231208,133100,2476,752,752,752,752,0
20231208,133000,2476,752,752,752,752,0
20231208,132900,2476,752,752,752,752,0
20231208,132800,2476,752,752,752,752,0
20231208,132700,2476,752,752,752,752,0
20231208,132600,2476,752,752,752,752,0
20231208,132500,2476,752,752,752,752,0
20231208,132400,2476,752,752,752,752,0
20231208,132300,2476,752,752,752,752,0
20231208,132200,2476,752,752,752,752,0
20231208,132100,2476,752,752,752,752,0
20231208,132000,2476,752,752,752,752,0
20231208,131900,2476,752,752,752,752,1
20231208,131800,1724,862,862,862,862,0
20231208,131700,1724,862,862,862,862,0
20231208,131600,1724,862,862,862,862,0
20231208,131500,1724,862,862,862,862,0
20231208,131400,1724,862,862,862,862,0
20231208,131300,1724,862,862,862,862,0
20231208,131200,1724,862,862,862,862,0
20231208,131100,1724,862,862,862,862,0
20231208,131000,1724,862,862,862,862,0
20231208,130900,1724,862,862,862,862,0
20231208,130800,1724,862,862,862,862,0
20231208,130700,1724,862,862,862,862,0
20231208,130600,1724,862,862,862,862,0
20231208,130500,1724,862,862,862,862,0
20231208,130400,1724,862,862,862,862,0
20231208,130300,1724,862,862,862,862,0
20231208,130200,1724,862,862,862,862,0
20231208,130100,1724,862,862,862,862,0
20231208,130000,1724,862,862,862,862,0
20231208,125900,1724,862,862,862,862,0
20231208,125800,1724,862,862,862,862,0
20231208,125700,1724,862,862,862,862,0
20231208,125600,1724,862,862,862,862,0
20231208,125500,1724,862,862,862,862,0
20231208,125400,1724,862,862,862,862,0
20231208,125300,1724,862,862,862,862,0
20231208,125200,1724,862,862,862,862,0
20231208,125100,1724,862,862,862,862,0
20231208,125000,1724,862,862,862,862,0
20231208,124900,1724,862,862,862,862,0
20231208,124800,1724,862,862,862,862,0
20231208,124700,1724,862,862,862,862,0
20231208,124600,1724,862,862,862,862,0
20231208,124500,1724,862,862,862,862,0
20231208,124400,1724,862,862,862,862,0
20231208,124300,1724,862,862,862,862,0
20231208,124200,1724,862,862,862,862,0
20231208,124100,1724,862,862,862,862,0
20231208,124000,1724,862,862,862,862,0
20231208,123900,1724,862,862,862,862,0
20231208,123800,1724,862,862,862,862,0
20231208,123700,1724,862,862,862,862,0
20231208,123600,1724,862,862,862,862,0
20231208,123500,1724,862,862,862,862,0
20231208,123400,1724,862,862,862,862,0
20231208,123300,1724,862,862,862,862,0
20231208,123200,1724,862,862,862,862,0
20231208,123100,1724,862,862,862,862,0
20231208,123000,1724,862,862,862,862,0
20231208,122900,1724,862,862,862,862,0
20231208,122800,1724,862,862,862,862,0
20231208,122700,1724,862,862,862,862,0
20231208,122600,1724,862,862,862,862,0
20231208,122500,1724,862,862,862,862,0
20231208,122400,1724,862,862,862,862,0
20231208,122300,1724,862,862,862,862,0
20231208,122200,1724,862,862,862,862,0
20231208,122100,1724,862,862,862,862,0
20231208,122000,1724,862,862,862,862,0
20231208,121900,1724,862,862,862,862,0
20231208,121800,1724,862,862,862,862,0
20231208,121700,1724,862,862,862,862,0
20231208,121600,1724,862,862,862,862,0
20231208,121500,1724,862,862,862,862,0
20231208,121400,1724,862,862,862,862,0
20231208,121300,1724,862,862,862,862,0
20231208,121200,1724,862,862,862,862,0
20231208,121100,1724,862,862,862,862,0
20231208,121000,1724,862,862,862,862,0
20231208,120900,1724,862,862,862,862,0
20231208,120800,1724,862,862,862,862,0
20231208,120700,1724,862,862,862,862,0
20231208,120600,1724,862,862,862,862,0
20231208,120500,1724,862,862,862,862,0
20231208,120400,1724,862,862,862,862,0
20231208,120300,1724,862,862,862,862,0
20231208,120200,1724,862,862,862,862,0
20231208,120100,1724,862,862,862,862,0
20231208,120000,1724,862,862,862,862,0
20231208,115900,1724,862,862,862,862,0
20231208,115800,1724,862,862,862,862,0
20231208,115700,1724,862,862,862,862,0
20231208,115600,1724,862,862,862,862,0
20231208,115500,1724,862,862,862,862,0
20231208,115400,1724,862,862,862,862,0
20231208,115300,1724,862,862,862,862,0
20231208,115200,1724,862,862,862,862,1
20231208,115100,862,862,862,862,862,0
20231208,115000,862,862,862,862,862,0
20231208,114900,862,862,862,862,862,0
20231208,114800,862,862,862,862,862,0
20231208,114700,862,862,862,862,862,0
20231208,114600,862,862,862,862,862,0
20231208,114500,862,862,862,862,862,0
20231208,114400,862,862,862,862,862,0
20231208,114300,862,862,862,862,862,0
20231208,114200,862,862,862,862,862,0
20231208,114100,862,862,862,862,862,0
20231208,114000,862,862,862,862,862,0
20231208,113900,862,862,862,862,862,0
20231208,113800,862,862,862,862,862,0
20231208,113700,862,862,862,862,862,0
20231208,113600,862,862,862,862,862,0
20231208,113500,862,862,862,862,862,0
20231208,113400,862,862,862,862,862,0
20231208,113300,862,862,862,862,862,0
20231208,113200,862,862,862,862,862,0
20231208,113100,862,862,862,862,862,0
20231208,113000,862,862,862,862,862,0
20231208,112900,862,862,862,862,862,0
20231208,112800,862,862,862,862,862,0
20231208,112700,862,862,862,862,862,0
20231208,112600,862,862,862,862,862,0
20231208,112500,862,862,862,862,862,0
20231208,112400,862,862,862,862,862,0
20231208,112300,862,862,862,862,862,0
20231208,112200,862,862,862,862,862,0
20231208,112100,862,862,862,862,862,0
20231208,112000,862,862,862,862,862,0
20231208,111900,862,862,862,862,862,0
20231208,111800,862,862,862,862,862,0
20231208,111700,862,862,862,862,862,0
20231208,111600,862,862,862,862,862,0
20231208,111500,862,862,862,862,862,0
20231208,111400,862,862,862,862,862,0
20231208,111300,862,862,862,862,862,0
20231208,111200,862,862,862,862,862,0
20231208,111100,862,862,862,862,862,0
20231208,111000,862,862,862,862,862,0
20231208,110900,862,862,862,862,862,0
20231208,110800,862,862,862,862,862,0
20231208,110700,862,862,862,862,862,0
20231208,110600,862,862,862,862,862,0
20231208,110500,862,862,862,862,862,0
20231208,110400,862,862,862,862,862,0
20231208,110300,862,862,862,862,862,0
20231208,110200,862,862,862,862,862,0
20231208,110100,862,862,862,862,862,0
20231208,110000,862,862,862,862,862,0
20231208,105900,862,862,862,862,862,0
20231208,105800,862,862,862,862,862,0
20231208,105700,862,862,862,862,862,0
20231208,105600,862,862,862,862,862,0
20231208,105500,862,862,862,862,862,0
20231208,105400,862,862,862,862,862,0
20231208,105300,862,862,862,862,862,0
20231208,105200,862,862,862,862,862,0
20231208,105100,862,862,862,862,862,0
20231208,105000,862,862,862,862,862,0
20231208,104900,862,862,862,862,862,0
20231208,104800,862,862,862,862,862,0
20231208,104700,862,862,862,862,862,0
20231208,104600,862,862,862,862,862,0
20231208,104500,862,862,862,862,862,0
20231208,104400,862,862,862,862,862,0
20231208,104300,862,862,862,862,862,0
20231208,104200,862,862,862,862,862,0
20231208,104100,862,862,862,862,862,0
20231208,104000,862,862,862,862,862,0
20231208,103900,862,862,862,862,862,0
20231208,103800,862,862,862,862,862,0
20231208,103700,862,862,862,862,862,0
20231208,103600,862,862,862,862,862,0
20231208,103500,862,862,862,862,862,0
20231208,103400,862,862,862,862,862,0
20231208,103300,862,862,862,862,862,0
20231208,103200,862,862,862,862,862,0
20231208,103100,862,862,862,862,862,0
20231208,103000,862,862,862,862,862,0
20231208,102900,862,862,862,862,862,0
20231208,102800,862,862,862,862,862,0
20231208,102700,862,862,862,862,862,0
20231208,102600,862,862,862,862,862,0
20231208,102500,862,862,862,862,862,0
20231208,102400,862,862,862,862,862,0
20231208,102300,862,862,862,862,862,0
20231208,102200,862,862,862,862,862,0
20231208,102100,862,862,862,862,862,0
20231208,102000,862,862,862,862,862,0
20231208,101900,862,862,862,862,862,0
20231208,101800,862,862,862,862,862,0
20231208,101700,862,862,862,862,862,0
20231208,101600,862,862,862,862,862,0
20231208,101500,862,862,862,862,862,0
20231208,101400,862,862,862,862,862,0
20231208,101300,862,862,862,862,862,0
20231208,101200,862,862,862,862,862,0
20231208,101100,862,862,862,862,862,0
20231208,101000,862,862,862,862,862,0
20231208,100900,862,862,862,862,862,0
20231208,100800,862,862,862,862,862,0
20231208,100700,862,862,862,862,862,0
20231208,100600,862,862,862,862,862,0
20231208,100500,862,862,862,862,862,0
20231208,100400,862,862,862,862,862,0
20231208,100300,862,862,862,862,862,0
20231208,100200,862,862,862,862,862,0
20231208,100100,862,862,862,862,862,0
20231208,100000,862,862,862,862,862,0
20231208,095900,862,862,862,862,862,0
20231208,095800,862,862,862,862,862,0
20231208,095700,862,862,862,862,862,0
20231208,095600,862,862,862,862,862,0
20231208,095500,862,862,862,862,862,0
20231208,095400,862,862,862,862,862,0
20231208,095300,862,862,862,862,862,0
20231208,095200,862,862,862,862,862,0
20231208,095100,862,862,862,862,862,0
20231208,095000,862,862,862,862,862,0
20231208,094900,862,862,862,862,862,0
20231208,094800,862,862,862,862,862,0
20231208,094700,862,862,862,862,862,0
20231208,094600,862,862,862,862,862,0
20231208,094500,862,862,862,862,862,0
20231208,094400,862,862,862,862,862,0
20231208,094300,862,862,862,862,862,0
20231208,094200,862,862,862,862,862,0
20231208,094100,862,862,862,862,862,0
20231208,094000,862,862,862,862,862,0
20231208,093900,862,862,862,862,862,0
20231208,093800,862,862,862,862,862,0
20231208,093700,862,862,862,862,862,0
20231208,093600,862,862,862,862,862,0
20231208,093500,862,862,862,862,862,0
20231208,093400,862,862,862,862,862,0
20231208,093300,862,862,862,862,862,0
20231208,093200,862,862,862,862,862,0
20231208,093100,862,862,862,862,862,0
20231208,093000,862,862,862,862,862,0
20231208,092900,862,862,862,862,862,0
20231208,092800,862,862,862,862,862,0
20231208,092700,862,862,862,862,862,0
20231208,092600,862,862,862,862,862,0
20231208,092500,862,862,862,862,862,0
20231208,092400,862,862,862,862,862,0
20231208,092300,862,862,862,862,862,0
20231208,092200,862,862,862,862,862,0
20231208,092100,862,862,862,862,862,0
20231208,092000,862,862,862,862,862,0
20231208,091900,862,862,862,862,862,0
20231208,091800,862,862,862,862,862,0
20231208,091700,862,862,862,862,862,0
20231208,091600,862,862,862,862,862,0
20231208,091500,862,862,862,862,862,0
20231208,091400,862,862,862,862,862,0
20231208,091300,862,862,862,862,862,0
20231208,091200,862,862,862,862,862,0
20231208,091100,862,862,862,862,862,0
20231208,091000,862,862,862,862,862,0
20231208,090900,862,862,862,862,862,0
20231208,090800,862,862,862,862,862,0
20231208,090700,862,862,862,862,862,0
20231208,090600,862,862,862,862,862,0
20231208,090500,862,862,862,862,862,0
20231208,090400,862,862,862,862,862,0
20231208,090300,862,862,862,862,862,0
20231208,090200,862,862,862,862,862,0
20231208,090100,862,862,862,862,862,0
20231208,090000,862,862,862,862,862,1