KissMeData/200580/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,203100,18746010,10930,10930,10930,10930,1
20231206,203000,18746010,10930,10930,10930,10930,0
20231206,202900,18746010,10930,10930,10930,10930,0
20231206,202800,18746010,10930,10930,10930,10930,0
20231206,202700,18746010,10930,10930,10930,10930,0
20231206,202600,18746010,10930,10930,10930,10930,0
20231206,202500,18746010,10930,10930,10930,10930,0
20231206,202400,18746010,10930,10930,10930,10930,0
20231206,202300,18746010,10930,10930,10930,10930,0
20231206,202200,18746010,10930,10930,10930,10930,0
20231206,202100,18746010,10930,10930,10930,10930,0
20231206,202000,18746010,10930,10930,10930,10930,0
20231206,201900,18746010,10930,10930,10930,10930,0
20231206,201800,18746010,10930,10930,10930,10930,0
20231206,201700,18746010,10930,10930,10930,10930,0
20231206,201600,18746010,10930,10930,10930,10930,0
20231206,201500,18746010,10930,10930,10930,10930,0
20231206,201400,18746010,10930,10930,10930,10930,0
20231206,201300,18746010,10930,10930,10930,10930,0
20231206,201200,18746010,10930,10930,10930,10930,0
20231206,201100,18746010,10930,10930,10930,10930,0
20231206,201000,18746010,10930,10930,10930,10930,0
20231206,200900,18746010,10930,10930,10930,10930,0
20231206,200800,18746010,10930,10930,10930,10930,0
20231206,200700,18746010,10930,10930,10930,10930,0
20231206,200600,18746010,10930,10930,10930,10930,0
20231206,200500,18746010,10930,10930,10930,10930,0
20231206,200400,18746010,10930,10930,10930,10930,0
20231206,200300,18746010,10930,10930,10930,10930,0
20231206,200200,18746010,10930,10930,10930,10930,0
20231206,200100,18746010,10930,10930,10930,10930,1
20231206,200000,18746010,10930,10930,10930,10930,0
20231206,195900,18746010,10930,10930,10930,10930,0
20231206,195800,18746010,10930,10930,10930,10930,0
20231206,195700,18746010,10930,10930,10930,10930,0
20231206,195600,18746010,10930,10930,10930,10930,0
20231206,195500,18746010,10930,10930,10930,10930,0
20231206,195400,18746010,10930,10930,10930,10930,0
20231206,195300,18746010,10930,10930,10930,10930,0
20231206,195200,18746010,10930,10930,10930,10930,0
20231206,195100,18746010,10930,10930,10930,10930,0
20231206,195000,18746010,10930,10930,10930,10930,0
20231206,194900,18746010,10930,10930,10930,10930,0
20231206,194800,18746010,10930,10930,10930,10930,0
20231206,194700,18746010,10930,10930,10930,10930,0
20231206,194600,18746010,10930,10930,10930,10930,0
20231206,194500,18746010,10930,10930,10930,10930,0
20231206,194400,18746010,10930,10930,10930,10930,0
20231206,194300,18746010,10930,10930,10930,10930,0
20231206,194200,18746010,10930,10930,10930,10930,0
20231206,194100,18746010,10930,10930,10930,10930,0
20231206,194000,18746010,10930,10930,10930,10930,0
20231206,193900,18746010,10930,10930,10930,10930,0
20231206,193800,18746010,10930,10930,10930,10930,0
20231206,193700,18746010,10930,10930,10930,10930,0
20231206,193600,18746010,10930,10930,10930,10930,0
20231206,193500,18746010,10930,10930,10930,10930,0
20231206,193400,18746010,10930,10930,10930,10930,0
20231206,193300,18746010,10930,10930,10930,10930,0
20231206,193200,18746010,10930,10930,10930,10930,0
20231206,193100,18746010,10930,10930,10930,10930,1
20231206,193000,18746010,10930,10930,10930,10930,0
20231206,192900,18746010,10930,10930,10930,10930,0
20231206,192800,18746010,10930,10930,10930,10930,0
20231206,192700,18746010,10930,10930,10930,10930,0
20231206,192600,18746010,10930,10930,10930,10930,0
20231206,192500,18746010,10930,10930,10930,10930,0
20231206,192400,18746010,10930,10930,10930,10930,0
20231206,192300,18746010,10930,10930,10930,10930,0
20231206,192200,18746010,10930,10930,10930,10930,0
20231206,192100,18746010,10930,10930,10930,10930,0
20231206,192000,18746010,10930,10930,10930,10930,0
20231206,191900,18746010,10930,10930,10930,10930,0
20231206,191800,18746010,10930,10930,10930,10930,0
20231206,191700,18746010,10930,10930,10930,10930,0
20231206,191600,18746010,10930,10930,10930,10930,0
20231206,191500,18746010,10930,10930,10930,10930,0
20231206,191400,18746010,10930,10930,10930,10930,0
20231206,191300,18746010,10930,10930,10930,10930,0
20231206,191200,18746010,10930,10930,10930,10930,0
20231206,191100,18746010,10930,10930,10930,10930,0
20231206,191000,18746010,10930,10930,10930,10930,0
20231206,190900,18746010,10930,10930,10930,10930,0
20231206,190800,18746010,10930,10930,10930,10930,0
20231206,190700,18746010,10930,10930,10930,10930,0
20231206,190600,18746010,10930,10930,10930,10930,0
20231206,190500,18746010,10930,10930,10930,10930,0
20231206,190400,18746010,10930,10930,10930,10930,0
20231206,190300,18746010,10930,10930,10930,10930,0
20231206,190200,18746010,10930,10930,10930,10930,0
20231206,190100,18746010,10930,10930,10930,10930,1
20231206,190000,18746010,10930,10930,10930,10930,0
20231206,185900,18746010,10930,10930,10930,10930,0
20231206,185800,18746010,10930,10930,10930,10930,0
20231206,185700,18746010,10930,10930,10930,10930,0
20231206,185600,18746010,10930,10930,10930,10930,0
20231206,185500,18746010,10930,10930,10930,10930,0
20231206,185400,18746010,10930,10930,10930,10930,0
20231206,185300,18746010,10930,10930,10930,10930,0
20231206,185200,18746010,10930,10930,10930,10930,0
20231206,185100,18746010,10930,10930,10930,10930,0
20231206,185000,18746010,10930,10930,10930,10930,0
20231206,184900,18746010,10930,10930,10930,10930,0
20231206,184800,18746010,10930,10930,10930,10930,0
20231206,184700,18746010,10930,10930,10930,10930,0
20231206,184600,18746010,10930,10930,10930,10930,0
20231206,184500,18746010,10930,10930,10930,10930,0
20231206,184400,18746010,10930,10930,10930,10930,0
20231206,184300,18746010,10930,10930,10930,10930,0
20231206,184200,18746010,10930,10930,10930,10930,0
20231206,184100,18746010,10930,10930,10930,10930,0
20231206,184000,18746010,10930,10930,10930,10930,0
20231206,183900,18746010,10930,10930,10930,10930,0
20231206,183800,18746010,10930,10930,10930,10930,0
20231206,183700,18746010,10930,10930,10930,10930,0
20231206,183600,18746010,10930,10930,10930,10930,0
20231206,183500,18746010,10930,10930,10930,10930,0
20231206,183400,18746010,10930,10930,10930,10930,0
20231206,183300,18746010,10930,10930,10930,10930,0
20231206,183200,18746010,10930,10930,10930,10930,0
20231206,183100,18746010,10930,10930,10930,10930,1
20231206,183000,18746010,10930,10930,10930,10930,0
20231206,182900,18746010,10930,10930,10930,10930,0
20231206,182800,18746010,10930,10930,10930,10930,0
20231206,182700,18746010,10930,10930,10930,10930,0
20231206,182600,18746010,10930,10930,10930,10930,0
20231206,182500,18746010,10930,10930,10930,10930,0
20231206,182400,18746010,10930,10930,10930,10930,0
20231206,182300,18746010,10930,10930,10930,10930,0
20231206,182200,18746010,10930,10930,10930,10930,0
20231206,182100,18746010,10930,10930,10930,10930,0
20231206,182000,18746010,10930,10930,10930,10930,0
20231206,181900,18746010,10930,10930,10930,10930,0
20231206,181800,18746010,10930,10930,10930,10930,0
20231206,181700,18746010,10930,10930,10930,10930,0
20231206,181600,18746010,10930,10930,10930,10930,0
20231206,181500,18746010,10930,10930,10930,10930,0
20231206,181400,18746010,10930,10930,10930,10930,0
20231206,181300,18746010,10930,10930,10930,10930,0
20231206,181200,18746010,10930,10930,10930,10930,0
20231206,181100,18746010,10930,10930,10930,10930,0
20231206,181000,18746010,10930,10930,10930,10930,0
20231206,180900,18746010,10930,10930,10930,10930,0
20231206,180800,18746010,10930,10930,10930,10930,0
20231206,180700,18746010,10930,10930,10930,10930,0
20231206,180600,18746010,10930,10930,10930,10930,0
20231206,180500,18746010,10930,10930,10930,10930,0
20231206,180400,18746010,10930,10930,10930,10930,0
20231206,180300,18746010,10930,10930,10930,10930,0
20231206,180200,18746010,10930,10930,10930,10930,0
20231206,180100,18746010,10930,10930,10930,10930,1
20231206,180000,18746010,10930,10930,10930,10930,0
20231206,175900,18746010,10930,10930,10930,10930,0
20231206,175800,18746010,10930,10930,10930,10930,0
20231206,175700,18746010,10930,10930,10930,10930,0
20231206,175600,18746010,10930,10930,10930,10930,0
20231206,175500,18746010,10930,10930,10930,10930,0
20231206,175400,18746010,10930,10930,10930,10930,0
20231206,175300,18746010,10930,10930,10930,10930,0
20231206,175200,18746010,10930,10930,10930,10930,0
20231206,175100,18746010,10930,10930,10930,10930,0
20231206,175000,18746010,10930,10930,10930,10930,0
20231206,174900,18746010,10930,10930,10930,10930,0
20231206,174800,18746010,10930,10930,10930,10930,0
20231206,174700,18746010,10930,10930,10930,10930,0
20231206,174600,18746010,10930,10930,10930,10930,0
20231206,174500,18746010,10930,10930,10930,10930,0
20231206,174400,18746010,10930,10930,10930,10930,0
20231206,174300,18746010,10930,10930,10930,10930,0
20231206,174200,18746010,10930,10930,10930,10930,0
20231206,174100,18746010,10930,10930,10930,10930,0
20231206,174000,18746010,10930,10930,10930,10930,0
20231206,173900,18746010,10930,10930,10930,10930,0
20231206,173800,18746010,10930,10930,10930,10930,0
20231206,173700,18746010,10930,10930,10930,10930,0
20231206,173600,18746010,10930,10930,10930,10930,0
20231206,173500,18746010,10930,10930,10930,10930,0
20231206,173400,18746010,10930,10930,10930,10930,0
20231206,173300,18746010,10930,10930,10930,10930,0
20231206,173200,18746010,10930,10930,10930,10930,0
20231206,173100,18746010,10930,10930,10930,10930,1
20231206,173000,18746010,10930,10930,10930,10930,0
20231206,172900,18746010,10930,10930,10930,10930,0
20231206,172800,18746010,10930,10930,10930,10930,0
20231206,172700,18746010,10930,10930,10930,10930,0
20231206,172600,18746010,10930,10930,10930,10930,0
20231206,172500,18746010,10930,10930,10930,10930,0
20231206,172400,18746010,10930,10930,10930,10930,0
20231206,172300,18746010,10930,10930,10930,10930,0
20231206,172200,18746010,10930,10930,10930,10930,0
20231206,172100,18746010,10930,10930,10930,10930,0
20231206,172000,18746010,10930,10930,10930,10930,0
20231206,171900,18746010,10930,10930,10930,10930,0
20231206,171800,18746010,10930,10930,10930,10930,0
20231206,171700,18746010,10930,10930,10930,10930,0
20231206,171600,18746010,10930,10930,10930,10930,0
20231206,171500,18746010,10930,10930,10930,10930,0
20231206,171400,18746010,10930,10930,10930,10930,0
20231206,171300,18746010,10930,10930,10930,10930,0
20231206,171200,18746010,10930,10930,10930,10930,0
20231206,171100,18746010,10930,10930,10930,10930,0
20231206,171000,18746010,10930,10930,10930,10930,0
20231206,170900,18746010,10930,10930,10930,10930,0
20231206,170800,18746010,10930,10930,10930,10930,0
20231206,170700,18746010,10930,10930,10930,10930,0
20231206,170600,18746010,10930,10930,10930,10930,0
20231206,170500,18746010,10930,10930,10930,10930,0
20231206,170400,18746010,10930,10930,10930,10930,0
20231206,170300,18746010,10930,10930,10930,10930,0
20231206,170200,18746010,10930,10930,10930,10930,0
20231206,170100,18746010,10930,10930,10930,10930,1
20231206,170000,18746010,10930,10930,10930,10930,0
20231206,165900,18746010,10930,10930,10930,10930,0
20231206,165800,18746010,10930,10930,10930,10930,0
20231206,165700,18746010,10930,10930,10930,10930,0
20231206,165600,18746010,10930,10930,10930,10930,0
20231206,165500,18746010,10930,10930,10930,10930,0
20231206,165400,18746010,10930,10930,10930,10930,0
20231206,165300,18746010,10930,10930,10930,10930,0
20231206,165200,18746010,10930,10930,10930,10930,0
20231206,165100,18746010,10930,10930,10930,10930,0
20231206,165000,18746010,10930,10930,10930,10930,0
20231206,164900,18746010,10930,10930,10930,10930,0
20231206,164800,18746010,10930,10930,10930,10930,0
20231206,164700,18746010,10930,10930,10930,10930,0
20231206,164600,18746010,10930,10930,10930,10930,0
20231206,164500,18746010,10930,10930,10930,10930,0
20231206,164400,18746010,10930,10930,10930,10930,0
20231206,164300,18746010,10930,10930,10930,10930,0
20231206,164200,18746010,10930,10930,10930,10930,0
20231206,164100,18746010,10930,10930,10930,10930,0
20231206,164000,18746010,10930,10930,10930,10930,0
20231206,163900,18746010,10930,10930,10930,10930,0
20231206,163800,18746010,10930,10930,10930,10930,0
20231206,163700,18746010,10930,10930,10930,10930,0
20231206,163600,18746010,10930,10930,10930,10930,0
20231206,163500,18746010,10930,10930,10930,10930,0
20231206,163400,18746010,10930,10930,10930,10930,0
20231206,163300,18746010,10930,10930,10930,10930,0
20231206,163200,18746010,10930,10930,10930,10930,0
20231206,163100,18746010,10930,10930,10930,10930,1
20231206,163000,18746010,10930,10930,10930,10930,0
20231206,162900,18746010,10930,10930,10930,10930,0
20231206,162800,18746010,10930,10930,10930,10930,0
20231206,162700,18746010,10930,10930,10930,10930,0
20231206,162600,18746010,10930,10930,10930,10930,0
20231206,162500,18746010,10930,10930,10930,10930,0
20231206,162400,18746010,10930,10930,10930,10930,0
20231206,162300,18746010,10930,10930,10930,10930,0
20231206,162200,18746010,10930,10930,10930,10930,0
20231206,162100,18746010,10930,10930,10930,10930,0
20231206,162000,18746010,10930,10930,10930,10930,0
20231206,161900,18746010,10930,10930,10930,10930,0
20231206,161800,18746010,10930,10930,10930,10930,0
20231206,161700,18746010,10930,10930,10930,10930,0
20231206,161600,18746010,10930,10930,10930,10930,0
20231206,161500,18746010,10930,10930,10930,10930,0
20231206,161400,18746010,10930,10930,10930,10930,0
20231206,161300,18746010,10930,10930,10930,10930,0
20231206,161200,18746010,10930,10930,10930,10930,0
20231206,161100,18746010,10930,10930,10930,10930,0
20231206,161000,18746010,10930,10930,10930,10930,0
20231206,160900,18746010,10930,10930,10930,10930,0
20231206,160800,18746010,10930,10930,10930,10930,0
20231206,160700,18746010,10930,10930,10930,10930,0
20231206,160600,18746010,10930,10930,10930,10930,0
20231206,160500,18746010,10930,10930,10930,10930,0
20231206,160400,18746010,10930,10930,10930,10930,0
20231206,160300,18746010,10930,10930,10930,10930,0
20231206,160200,18746010,10930,10930,10930,10930,0
20231206,160100,18746010,10930,10930,10930,10930,1
20231206,160000,18746010,10930,10930,10930,10930,0
20231206,155900,18746010,10930,10930,10930,10930,0
20231206,155800,18746010,10930,10930,10930,10930,0
20231206,155700,18746010,10930,10930,10930,10930,0
20231206,155600,18746010,10930,10930,10930,10930,0
20231206,155500,18746010,10930,10930,10930,10930,0
20231206,155400,18746010,10930,10930,10930,10930,0
20231206,155300,18746010,10930,10930,10930,10930,0
20231206,155200,18746010,10930,10930,10930,10930,0
20231206,155100,18746010,10930,10930,10930,10930,0
20231206,155000,18746010,10930,10930,10930,10930,0
20231206,154900,18746010,10930,10930,10930,10930,0
20231206,154800,18746010,10930,10930,10930,10930,0
20231206,154700,18746010,10930,10930,10930,10930,0
20231206,154600,18746010,10930,10930,10930,10930,0
20231206,154500,18746010,10930,10930,10930,10930,0
20231206,154400,18746010,10930,10930,10930,10930,0
20231206,154300,18746010,10930,10930,10930,10930,0
20231206,154200,18746010,10930,10930,10930,10930,0
20231206,154100,18746010,10930,10930,10930,10930,0
20231206,154000,18746010,10930,10930,10930,10930,0
20231206,153900,18746010,10930,10930,10930,10930,0
20231206,153800,18746010,10930,10930,10930,10930,0
20231206,153700,18746010,10930,10930,10930,10930,0
20231206,153600,18746010,10930,10930,10930,10930,0
20231206,153500,18746010,10930,10930,10930,10930,0
20231206,153400,18746010,10930,10930,10930,10930,0
20231206,153300,18746010,10930,10930,10930,10930,0
20231206,153200,18746010,10930,10930,10930,10930,0
20231206,153100,18746010,10930,10930,10930,10930,1
20231206,153000,18746010,10930,10930,10930,10930,0
20231206,152900,18746010,10930,10930,10930,10930,0
20231206,152800,18746010,10930,10930,10930,10930,0
20231206,152700,18746010,10930,10930,10930,10930,0
20231206,152600,18746010,10930,10930,10930,10930,0
20231206,152500,18746010,10930,10930,10930,10930,0
20231206,152400,18746010,10930,10930,10930,10930,0
20231206,152300,18746010,10930,10930,10930,10930,0
20231206,152200,18746010,10930,10930,10930,10930,0
20231206,152100,18746010,10930,10930,10930,10930,0
20231206,152000,18746010,10930,10930,10930,10930,0
20231206,151900,18746010,10930,10930,10930,10930,0
20231206,151800,18746010,10930,10930,10930,10930,0
20231206,151700,18746010,10930,10930,10930,10930,0
20231206,151600,18746010,10930,10930,10930,10930,0
20231206,151500,18746010,10930,10930,10930,10930,0
20231206,151400,18746010,10930,10930,10930,10930,0
20231206,151300,18746010,10930,10930,10930,10930,0
20231206,151200,18746010,10930,10930,10930,10930,0
20231206,151100,18746010,10930,10930,10930,10930,0
20231206,151000,18746010,10930,10930,10930,10930,0
20231206,150900,18746010,10930,10930,10930,10930,0
20231206,150800,18746010,10930,10930,10930,10930,0
20231206,150700,18746010,10930,10930,10930,10930,0
20231206,150600,18746010,10930,10930,10930,10930,0
20231206,150500,18746010,10930,10930,10930,10930,0
20231206,150400,18746010,10930,10930,10930,10930,0
20231206,150300,18746010,10930,10930,10930,10930,0
20231206,150200,18746010,10930,10930,10930,10930,0
20231206,150100,18746010,10930,10930,10930,10930,0
20231206,150000,18746010,10930,10930,10930,10930,0
20231206,145900,18746010,10930,10930,10930,10930,0
20231206,145800,18746010,10930,10930,10930,10930,0
20231206,145700,18746010,10930,10930,10930,10930,0
20231206,145600,18746010,10930,10930,10930,10930,0
20231206,145500,18746010,10930,10930,10930,10930,0
20231206,145400,18746010,10930,10930,10930,10930,0
20231206,145300,18746010,10930,10930,10930,10930,0
20231206,145200,18746010,10930,10930,10930,10930,0
20231206,145100,18746010,10930,10930,10930,10930,0
20231206,145000,18746010,10930,10930,10930,10930,0
20231206,144900,18746010,10930,10930,10930,10930,0
20231206,144800,18746010,10930,10930,10930,10930,0
20231206,144700,18746010,10930,10930,10930,10930,0
20231206,144600,18746010,10930,10930,10930,10930,0
20231206,144500,18746010,10930,10930,10930,10930,0
20231206,144400,18746010,10930,10930,10930,10930,0
20231206,144300,18746010,10930,10930,10930,10930,0
20231206,144200,18746010,10930,10930,10930,10930,0
20231206,144100,18746010,10930,10930,10930,10930,0
20231206,144000,18746010,10930,10930,10930,10930,0
20231206,143900,18746010,10930,10930,10930,10930,0
20231206,143800,18746010,10930,10930,10930,10930,0
20231206,143700,18746010,10930,10930,10930,10930,0
20231206,143600,18746010,10930,10930,10930,10930,0
20231206,143500,18746010,10930,10930,10930,10930,0
20231206,143400,18746010,10930,10930,10930,10930,0
20231206,143300,18746010,10930,10930,10930,10930,0
20231206,143200,18746010,10930,10930,10930,10930,0
20231206,143100,18746010,10930,10930,10930,10930,0
20231206,143000,18746010,10930,10930,10930,10930,0
20231206,142900,18746010,10930,10930,10930,10930,0
20231206,142800,18746010,10930,10930,10930,10930,0
20231206,142700,18746010,10930,10930,10930,10930,0
20231206,142600,18746010,10930,10930,10930,10930,0
20231206,142500,18746010,10930,10930,10930,10930,0
20231206,142400,18746010,10930,10930,10930,10930,0
20231206,142300,18746010,10930,10930,10930,10930,0
20231206,142200,18746010,10930,10930,10930,10930,0
20231206,142100,18746010,10930,10930,10930,10930,0
20231206,142000,18746010,10930,10930,10930,10930,0
20231206,141900,18746010,10930,10930,10930,10930,0
20231206,141800,18746010,10930,10930,10930,10930,0
20231206,141700,18746010,10930,10930,10930,10930,0
20231206,141600,18746010,10930,10930,10930,10930,0
20231206,141500,18746010,10930,10930,10930,10930,0
20231206,141400,18746010,10930,10930,10930,10930,1
20231206,141300,18735080,10680,10680,10680,10680,0
20231206,141200,18735080,10680,10680,10680,10680,0
20231206,141100,18735080,10680,10680,10680,10680,0
20231206,141000,18735080,10680,10680,10680,10680,0
20231206,140900,18735080,10680,10680,10680,10680,0
20231206,140800,18735080,10680,10680,10680,10680,0
20231206,140700,18735080,10680,10680,10680,10680,0
20231206,140600,18735080,10680,10680,10680,10680,0
20231206,140500,18735080,10680,10680,10680,10680,0
20231206,140400,18735080,10680,10680,10680,10680,0
20231206,140300,18735080,10680,10680,10680,10680,0
20231206,140200,18735080,10680,10680,10680,10680,0
20231206,140100,18735080,10680,10680,10680,10680,0
20231206,140000,18735080,10680,10680,10680,10680,0
20231206,135900,18735080,10680,10680,10680,10680,0
20231206,135800,18735080,10680,10680,10680,10680,0
20231206,135700,18735080,10680,10680,10680,10680,0
20231206,135600,18735080,10680,10680,10680,10680,0
20231206,135500,18735080,10680,10680,10680,10680,0
20231206,135400,18735080,10680,10680,10680,10680,0
20231206,135300,18735080,10680,10680,10680,10680,0
20231206,135200,18735080,10680,10680,10680,10680,0
20231206,135100,18735080,10680,10680,10680,10680,0
20231206,135000,18735080,10680,10680,10680,10680,0
20231206,134900,18735080,10680,10680,10680,10680,0
20231206,134800,18735080,10680,10680,10680,10680,0
20231206,134700,18735080,10680,10680,10680,10680,0
20231206,134600,18735080,10680,10680,10680,10680,0
20231206,134500,18735080,10680,10680,10680,10680,0
20231206,134400,18735080,10680,10680,10680,10680,0
20231206,134300,18735080,10680,10680,10680,10680,0
20231206,134200,18735080,10680,10680,10680,10680,0
20231206,134100,18735080,10680,10680,10680,10680,0
20231206,134000,18735080,10680,10680,10680,10680,0
20231206,133900,18735080,10680,10680,10680,10680,0
20231206,133800,18735080,10680,10680,10680,10680,0
20231206,133700,18735080,10680,10680,10680,10680,0
20231206,133600,18735080,10680,10680,10680,10680,0
20231206,133500,18735080,10680,10680,10680,10680,0
20231206,133400,18735080,10680,10680,10680,10680,0
20231206,133300,18735080,10680,10680,10680,10680,0
20231206,133200,18735080,10680,10680,10680,10680,0
20231206,133100,18735080,10680,10680,10680,10680,0
20231206,133000,18735080,10680,10680,10680,10680,0
20231206,132900,18735080,10680,10680,10680,10680,0
20231206,132800,18735080,10680,10680,10680,10680,0
20231206,132700,18735080,10680,10680,10680,10680,0
20231206,132600,18735080,10680,10680,10680,10680,0
20231206,132500,18735080,10680,10680,10680,10680,0
20231206,132400,18735080,10680,10680,10680,10680,0
20231206,132300,18735080,10680,10680,10680,10680,0
20231206,132200,18735080,10680,10680,10680,10680,0
20231206,132100,18735080,10680,10680,10680,10680,0
20231206,132000,18735080,10680,10680,10680,10680,0
20231206,131900,18735080,10680,10680,10680,10680,0
20231206,131800,18735080,10680,10680,10680,10680,0
20231206,131700,18735080,10680,10680,10680,10680,0
20231206,131600,18735080,10680,10680,10680,10680,0
20231206,131500,18735080,10680,10680,10680,10680,0
20231206,131400,18735080,10680,10680,10680,10680,0
20231206,131300,18735080,10680,10680,10680,10680,0
20231206,131200,18735080,10680,10680,10680,10680,0
20231206,131100,18735080,10680,10680,10680,10680,0
20231206,131000,18735080,10680,10680,10680,10680,0
20231206,130900,18735080,10680,10680,10680,10680,0
20231206,130800,18735080,10680,10680,10680,10680,0
20231206,130700,18735080,10680,10680,10680,10680,0
20231206,130600,18735080,10680,10680,10680,10680,0
20231206,130500,18735080,10680,10680,10680,10680,0
20231206,130400,18735080,10680,10680,10680,10680,0
20231206,130300,18735080,10680,10680,10680,10680,0
20231206,130200,18735080,10680,10680,10680,10680,0
20231206,130100,18735080,10680,10680,10680,10680,0
20231206,130000,18735080,10680,10680,10680,10680,0
20231206,125900,18735080,10680,10680,10680,10680,0
20231206,125800,18735080,10680,10680,10680,10680,0
20231206,125700,18735080,10680,10680,10680,10680,0
20231206,125600,18735080,10680,10680,10680,10680,0
20231206,125500,18735080,10680,10680,10680,10680,0
20231206,125400,18735080,10680,10680,10680,10680,0
20231206,125300,18735080,10680,10680,10680,10680,0
20231206,125200,18735080,10680,10680,10680,10680,0
20231206,125100,18735080,10680,10680,10680,10680,0
20231206,125000,18735080,10680,10680,10680,10680,0
20231206,124900,18735080,10680,10680,10680,10680,0
20231206,124800,18735080,10680,10680,10680,10680,0
20231206,124700,18735080,10680,10680,10680,10680,0
20231206,124600,18735080,10680,10680,10680,10680,0
20231206,124500,18735080,10680,10680,10680,10680,0
20231206,124400,18735080,10680,10680,10680,10680,0
20231206,124300,18735080,10680,10680,10680,10680,0
20231206,124200,18735080,10680,10680,10680,10680,0
20231206,124100,18735080,10680,10680,10680,10680,0
20231206,124000,18735080,10680,10680,10680,10680,0
20231206,123900,18735080,10680,10680,10680,10680,0
20231206,123800,18735080,10680,10680,10680,10680,0
20231206,123700,18735080,10680,10680,10680,10680,0
20231206,123600,18735080,10680,10680,10680,10680,0
20231206,123500,18735080,10680,10680,10680,10680,0
20231206,123400,18735080,10680,10680,10680,10680,0
20231206,123300,18735080,10680,10680,10680,10680,0
20231206,123200,18735080,10680,10680,10680,10680,0
20231206,123100,18735080,10680,10680,10680,10680,0
20231206,123000,18735080,10680,10680,10680,10680,0
20231206,122900,18735080,10680,10680,10680,10680,0
20231206,122800,18735080,10680,10680,10680,10680,0
20231206,122700,18735080,10680,10680,10680,10680,0
20231206,122600,18735080,10680,10680,10680,10680,0
20231206,122500,18735080,10680,10680,10680,10680,0
20231206,122400,18735080,10680,10680,10680,10680,0
20231206,122300,18735080,10680,10680,10680,10680,0
20231206,122200,18735080,10680,10680,10680,10680,0
20231206,122100,18735080,10680,10680,10680,10680,0
20231206,122000,18735080,10680,10680,10680,10680,0
20231206,121900,18735080,10680,10680,10680,10680,0
20231206,121800,18735080,10680,10680,10680,10680,0
20231206,121700,18735080,10680,10680,10680,10680,0
20231206,121600,18735080,10680,10680,10680,10680,0
20231206,121500,18735080,10680,10680,10680,10680,0
20231206,121400,18735080,10680,10680,10680,10680,0
20231206,121300,18735080,10680,10680,10680,10680,0
20231206,121200,18735080,10680,10680,10680,10680,0
20231206,121100,18735080,10680,10680,10680,10680,0
20231206,121000,18735080,10680,10680,10680,10680,0
20231206,120900,18735080,10680,10680,10680,10680,0
20231206,120800,18735080,10680,10680,10680,10680,0
20231206,120700,18735080,10680,10680,10680,10680,0
20231206,120600,18735080,10680,10680,10680,10680,0
20231206,120500,18735080,10680,10680,10680,10680,0
20231206,120400,18735080,10680,10680,10680,10680,0
20231206,120300,18735080,10680,10680,10680,10680,0
20231206,120200,18735080,10680,10680,10680,10680,0
20231206,120100,18735080,10680,10680,10680,10680,0
20231206,120000,18735080,10680,10680,10680,10680,0
20231206,115900,18735080,10680,10680,10680,10680,0
20231206,115800,18735080,10680,10680,10680,10680,0
20231206,115700,18735080,10680,10680,10680,10680,0
20231206,115600,18735080,10680,10680,10680,10680,0
20231206,115500,18735080,10680,10680,10680,10680,0
20231206,115400,18735080,10680,10680,10680,10680,0
20231206,115300,18735080,10680,10680,10680,10680,0
20231206,115200,18735080,10680,10680,10680,10680,0
20231206,115100,18735080,10680,10680,10680,10680,0
20231206,115000,18735080,10680,10680,10680,10680,0
20231206,114900,18735080,10680,10680,10680,10680,0
20231206,114800,18735080,10680,10680,10680,10680,0
20231206,114700,18735080,10680,10680,10680,10680,0
20231206,114600,18735080,10680,10680,10680,10680,0
20231206,114500,18735080,10680,10680,10680,10680,0
20231206,114400,18735080,10680,10680,10680,10680,0
20231206,114300,18735080,10680,10680,10680,10680,0
20231206,114200,18735080,10680,10680,10680,10680,0
20231206,114100,18735080,10680,10680,10680,10680,0
20231206,114000,18735080,10680,10680,10680,10680,0
20231206,113900,18735080,10680,10680,10680,10680,0
20231206,113800,18735080,10680,10680,10680,10680,0
20231206,113700,18735080,10680,10680,10680,10680,0
20231206,113600,18735080,10680,10680,10680,10680,0
20231206,113500,18735080,10680,10680,10680,10680,0
20231206,113400,18735080,10680,10680,10680,10680,0
20231206,113300,18735080,10680,10680,10680,10680,0
20231206,113200,18735080,10680,10680,10680,10680,0
20231206,113100,18735080,10680,10680,10680,10680,0
20231206,113000,18735080,10680,10680,10680,10680,0
20231206,112900,18735080,10680,10680,10680,10680,0
20231206,112800,18735080,10680,10680,10680,10680,0
20231206,112700,18735080,10680,10680,10680,10680,0
20231206,112600,18735080,10680,10680,10680,10680,0
20231206,112500,18735080,10680,10680,10680,10680,0
20231206,112400,18735080,10680,10680,10680,10680,0
20231206,112300,18735080,10680,10680,10680,10680,0
20231206,112200,18735080,10680,10680,10680,10680,0
20231206,112100,18735080,10680,10680,10680,10680,0
20231206,112000,18735080,10680,10680,10680,10680,0
20231206,111900,18735080,10680,10680,10680,10680,0
20231206,111800,18735080,10680,10680,10680,10680,0
20231206,111700,18735080,10680,10680,10680,10680,0
20231206,111600,18735080,10680,10680,10680,10680,0
20231206,111500,18735080,10680,10680,10680,10680,0
20231206,111400,18735080,10680,10680,10680,10680,1
20231206,111300,18724400,10660,10660,10660,10660,0
20231206,111200,18724400,10660,10660,10660,10660,0
20231206,111100,18724400,10660,10660,10660,10660,0
20231206,111000,18724400,10660,10660,10660,10660,0
20231206,110900,18724400,10660,10660,10660,10660,0
20231206,110800,18724400,10660,10660,10660,10660,0
20231206,110700,18724400,10660,10660,10660,10660,0
20231206,110600,18724400,10660,10660,10660,10660,0
20231206,110500,18724400,10660,10660,10660,10660,0
20231206,110400,18724400,10660,10660,10660,10660,0
20231206,110300,18724400,10660,10660,10660,10660,0
20231206,110200,18724400,10660,10660,10660,10660,0
20231206,110100,18724400,10660,10660,10660,10660,0
20231206,110000,18724400,10660,10660,10660,10660,0
20231206,105900,18724400,10660,10660,10660,10660,0
20231206,105800,18724400,10660,10660,10660,10660,0
20231206,105700,18724400,10660,10660,10660,10660,0
20231206,105600,18724400,10660,10660,10660,10660,0
20231206,105500,18724400,10660,10660,10660,10660,0
20231206,105400,18724400,10660,10660,10660,10660,0
20231206,105300,18724400,10660,10660,10660,10660,9
20231206,105200,18628460,10960,10960,10960,10960,0
20231206,105100,18628460,10960,10960,10960,10960,0
20231206,105000,18628460,10960,10960,10960,10960,0
20231206,104900,18628460,10960,10960,10960,10960,0
20231206,104800,18628460,10960,10960,10960,10960,0
20231206,104700,18628460,10960,10960,10960,10960,0
20231206,104600,18628460,10960,10960,10960,10960,0
20231206,104500,18628460,10960,10960,10960,10960,0
20231206,104400,18628460,10960,10960,10960,10960,0
20231206,104300,18628460,10960,10960,10960,10960,0
20231206,104200,18628460,10960,10960,10960,10960,0
20231206,104100,18628460,10960,10960,10960,10960,0
20231206,104000,18628460,10960,10960,10960,10960,0
20231206,103900,18628460,10960,10960,10960,10960,0
20231206,103800,18628460,10960,10930,10960,10930,1700
20231206,103700,0,10960,10960,10960,10960,0
20231206,103600,0,10960,10960,10960,10960,0
20231206,103500,0,10960,10960,10960,10960,0
20231206,103400,0,10960,10960,10960,10960,0
20231206,103300,0,10960,10960,10960,10960,0
20231206,103200,0,10960,10960,10960,10960,0
20231206,103100,0,10960,10960,10960,10960,0
20231206,103000,0,10960,10960,10960,10960,0
20231206,102900,0,10960,10960,10960,10960,0
20231206,102800,0,10960,10960,10960,10960,0
20231206,102700,0,10960,10960,10960,10960,0
20231206,102600,0,10960,10960,10960,10960,0
20231206,102500,0,10960,10960,10960,10960,0
20231206,102400,0,10960,10960,10960,10960,0
20231206,102300,0,10960,10960,10960,10960,0
20231206,102200,0,10960,10960,10960,10960,0
20231206,102100,0,10960,10960,10960,10960,0
20231206,102000,0,10960,10960,10960,10960,0
20231206,101900,0,10960,10960,10960,10960,0
20231206,101800,0,10960,10960,10960,10960,0
20231206,101700,0,10960,10960,10960,10960,0
20231206,101600,0,10960,10960,10960,10960,0
20231206,101500,0,10960,10960,10960,10960,0
20231206,101400,0,10960,10960,10960,10960,0
20231206,101300,0,10960,10960,10960,10960,0
20231206,101200,0,10960,10960,10960,10960,0
20231206,101100,0,10960,10960,10960,10960,0
20231206,101000,0,10960,10960,10960,10960,0
20231206,100900,0,10960,10960,10960,10960,0
20231206,100800,0,10960,10960,10960,10960,0
20231206,100700,0,10960,10960,10960,10960,0
20231206,100600,0,10960,10960,10960,10960,0
20231206,100500,0,10960,10960,10960,10960,0
20231206,100400,0,10960,10960,10960,10960,0
20231206,100300,0,10960,10960,10960,10960,0
20231206,100200,0,10960,10960,10960,10960,0
20231206,100100,0,10960,10960,10960,10960,0
20231206,100000,0,10960,10960,10960,10960,0
20231206,095900,0,10960,10960,10960,10960,0
20231206,095800,0,10960,10960,10960,10960,0
20231206,095700,0,10960,10960,10960,10960,0
20231206,095600,0,10960,10960,10960,10960,0
20231206,095500,0,10960,10960,10960,10960,0
20231206,095400,0,10960,10960,10960,10960,0
20231206,095300,0,10960,10960,10960,10960,0
20231206,095200,0,10960,10960,10960,10960,0
20231206,095100,0,10960,10960,10960,10960,0
20231206,095000,0,10960,10960,10960,10960,0
20231206,094900,0,10960,10960,10960,10960,0
20231206,094800,0,10960,10960,10960,10960,0
20231206,094700,0,10960,10960,10960,10960,0
20231206,094600,0,10960,10960,10960,10960,0
20231206,094500,0,10960,10960,10960,10960,0
20231206,094400,0,10960,10960,10960,10960,0
20231206,094300,0,10960,10960,10960,10960,0
20231206,094200,0,10960,10960,10960,10960,0
20231206,094100,0,10960,10960,10960,10960,0
20231206,094000,0,10960,10960,10960,10960,0
20231206,093900,0,10960,10960,10960,10960,0
20231206,093800,0,10960,10960,10960,10960,0
20231206,093700,0,10960,10960,10960,10960,0
20231206,093600,0,10960,10960,10960,10960,0
20231206,093500,0,10960,10960,10960,10960,0
20231206,093400,0,10960,10960,10960,10960,0
20231206,093300,0,10960,10960,10960,10960,0
20231206,093200,0,10960,10960,10960,10960,0
20231206,093100,0,10960,10960,10960,10960,0
20231206,093000,0,10960,10960,10960,10960,0
20231206,092900,0,10960,10960,10960,10960,0
20231206,092800,0,10960,10960,10960,10960,0
20231206,092700,0,10960,10960,10960,10960,0
20231206,092600,0,10960,10960,10960,10960,0
20231206,092500,0,10960,10960,10960,10960,0
20231206,092400,0,10960,10960,10960,10960,0
20231206,092300,0,10960,10960,10960,10960,0
20231206,092200,0,10960,10960,10960,10960,0
20231206,092100,0,10960,10960,10960,10960,0
20231206,092000,0,10960,10960,10960,10960,0
20231206,091900,0,10960,10960,10960,10960,0
20231206,091800,0,10960,10960,10960,10960,0
20231206,091700,0,10960,10960,10960,10960,0
20231206,091600,0,10960,10960,10960,10960,0
20231206,091500,0,10960,10960,10960,10960,0
20231206,091400,0,10960,10960,10960,10960,0
20231206,091300,0,10960,10960,10960,10960,0
20231206,091200,0,10960,10960,10960,10960,0
20231206,091100,0,10960,10960,10960,10960,0
20231206,091000,0,10960,10960,10960,10960,0
20231206,090900,0,10960,10960,10960,10960,0
20231206,090800,0,10960,10960,10960,10960,0
20231206,090700,0,10960,10960,10960,10960,0
20231206,090600,0,10960,10960,10960,10960,0
20231206,090500,0,10960,10960,10960,10960,0
20231206,090400,0,10960,10960,10960,10960,0
20231206,090300,0,10960,10960,10960,10960,0
20231206,090200,0,10960,10960,10960,10960,0
20231206,090100,0,10960,10960,10960,10960,0
20231206,090000,0,10960,10960,10960,10960,0