KissMeData/114920/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,201700,2790,2790,2790,2790,2790,1
20241211,201600,2790,2790,2790,2790,2790,0
20241211,201500,2790,2790,2790,2790,2790,0
20241211,201400,2790,2790,2790,2790,2790,0
20241211,201300,2790,2790,2790,2790,2790,0
20241211,201200,2790,2790,2790,2790,2790,0
20241211,201100,2790,2790,2790,2790,2790,0
20241211,201000,2790,2790,2790,2790,2790,0
20241211,200900,2790,2790,2790,2790,2790,0
20241211,200800,2790,2790,2790,2790,2790,0
20241211,200700,2790,2790,2790,2790,2790,0
20241211,200600,2790,2790,2790,2790,2790,0
20241211,200500,2790,2790,2790,2790,2790,0
20241211,200400,2790,2790,2790,2790,2790,0
20241211,200300,2790,2790,2790,2790,2790,0
20241211,200200,2790,2790,2790,2790,2790,0
20241211,200100,2790,2790,2790,2790,2790,0
20241211,200000,2790,2790,2790,2790,2790,0
20241211,195900,2790,2790,2790,2790,2790,0
20241211,195800,2790,2790,2790,2790,2790,0
20241211,195700,2790,2790,2790,2790,2790,0
20241211,195600,2790,2790,2790,2790,2790,0
20241211,195500,2790,2790,2790,2790,2790,0
20241211,195400,2790,2790,2790,2790,2790,0
20241211,195300,2790,2790,2790,2790,2790,0
20241211,195200,2790,2790,2790,2790,2790,0
20241211,195100,2790,2790,2790,2790,2790,0
20241211,195000,2790,2790,2790,2790,2790,0
20241211,194900,2790,2790,2790,2790,2790,0
20241211,194800,2790,2790,2790,2790,2790,0
20241211,194700,2790,2790,2790,2790,2790,1
20241211,194600,2790,2790,2790,2790,2790,0
20241211,194500,2790,2790,2790,2790,2790,0
20241211,194400,2790,2790,2790,2790,2790,0
20241211,194300,2790,2790,2790,2790,2790,0
20241211,194200,2790,2790,2790,2790,2790,0
20241211,194100,2790,2790,2790,2790,2790,0
20241211,194000,2790,2790,2790,2790,2790,0
20241211,193900,2790,2790,2790,2790,2790,0
20241211,193800,2790,2790,2790,2790,2790,0
20241211,193700,2790,2790,2790,2790,2790,0
20241211,193600,2790,2790,2790,2790,2790,0
20241211,193500,2790,2790,2790,2790,2790,0
20241211,193400,2790,2790,2790,2790,2790,0
20241211,193300,2790,2790,2790,2790,2790,0
20241211,193200,2790,2790,2790,2790,2790,0
20241211,193100,2790,2790,2790,2790,2790,0
20241211,193000,2790,2790,2790,2790,2790,0
20241211,192900,2790,2790,2790,2790,2790,0
20241211,192800,2790,2790,2790,2790,2790,0
20241211,192700,2790,2790,2790,2790,2790,0
20241211,192600,2790,2790,2790,2790,2790,0
20241211,192500,2790,2790,2790,2790,2790,0
20241211,192400,2790,2790,2790,2790,2790,0
20241211,192300,2790,2790,2790,2790,2790,0
20241211,192200,2790,2790,2790,2790,2790,0
20241211,192100,2790,2790,2790,2790,2790,0
20241211,192000,2790,2790,2790,2790,2790,0
20241211,191900,2790,2790,2790,2790,2790,0
20241211,191800,2790,2790,2790,2790,2790,0
20241211,191700,2790,2790,2790,2790,2790,1
20241211,191600,2790,2790,2790,2790,2790,0
20241211,191500,2790,2790,2790,2790,2790,0
20241211,191400,2790,2790,2790,2790,2790,0
20241211,191300,2790,2790,2790,2790,2790,0
20241211,191200,2790,2790,2790,2790,2790,0
20241211,191100,2790,2790,2790,2790,2790,0
20241211,191000,2790,2790,2790,2790,2790,0
20241211,190900,2790,2790,2790,2790,2790,0
20241211,190800,2790,2790,2790,2790,2790,0
20241211,190700,2790,2790,2790,2790,2790,0
20241211,190600,2790,2790,2790,2790,2790,0
20241211,190500,2790,2790,2790,2790,2790,0
20241211,190400,2790,2790,2790,2790,2790,0
20241211,190300,2790,2790,2790,2790,2790,0
20241211,190200,2790,2790,2790,2790,2790,0
20241211,190100,2790,2790,2790,2790,2790,0
20241211,190000,2790,2790,2790,2790,2790,0
20241211,185900,2790,2790,2790,2790,2790,0
20241211,185800,2790,2790,2790,2790,2790,0
20241211,185700,2790,2790,2790,2790,2790,0
20241211,185600,2790,2790,2790,2790,2790,0
20241211,185500,2790,2790,2790,2790,2790,0
20241211,185400,2790,2790,2790,2790,2790,0
20241211,185300,2790,2790,2790,2790,2790,0
20241211,185200,2790,2790,2790,2790,2790,0
20241211,185100,2790,2790,2790,2790,2790,0
20241211,185000,2790,2790,2790,2790,2790,0
20241211,184900,2790,2790,2790,2790,2790,0
20241211,184800,2790,2790,2790,2790,2790,0
20241211,184700,2790,2790,2790,2790,2790,1
20241211,184600,2790,2790,2790,2790,2790,0
20241211,184500,2790,2790,2790,2790,2790,0
20241211,184400,2790,2790,2790,2790,2790,0
20241211,184300,2790,2790,2790,2790,2790,0
20241211,184200,2790,2790,2790,2790,2790,0
20241211,184100,2790,2790,2790,2790,2790,0
20241211,184000,2790,2790,2790,2790,2790,0
20241211,183900,2790,2790,2790,2790,2790,0
20241211,183800,2790,2790,2790,2790,2790,0
20241211,183700,2790,2790,2790,2790,2790,0
20241211,183600,2790,2790,2790,2790,2790,0
20241211,183500,2790,2790,2790,2790,2790,0
20241211,183400,2790,2790,2790,2790,2790,0
20241211,183300,2790,2790,2790,2790,2790,0
20241211,183200,2790,2790,2790,2790,2790,0
20241211,183100,2790,2790,2790,2790,2790,0
20241211,183000,2790,2790,2790,2790,2790,0
20241211,182900,2790,2790,2790,2790,2790,0
20241211,182800,2790,2790,2790,2790,2790,0
20241211,182700,2790,2790,2790,2790,2790,0
20241211,182600,2790,2790,2790,2790,2790,0
20241211,182500,2790,2790,2790,2790,2790,0
20241211,182400,2790,2790,2790,2790,2790,0
20241211,182300,2790,2790,2790,2790,2790,0
20241211,182200,2790,2790,2790,2790,2790,0
20241211,182100,2790,2790,2790,2790,2790,0
20241211,182000,2790,2790,2790,2790,2790,0
20241211,181900,2790,2790,2790,2790,2790,0
20241211,181800,2790,2790,2790,2790,2790,0
20241211,181700,2790,2790,2790,2790,2790,1
20241211,181600,2790,2790,2790,2790,2790,0
20241211,181500,2790,2790,2790,2790,2790,0
20241211,181400,2790,2790,2790,2790,2790,0
20241211,181300,2790,2790,2790,2790,2790,0
20241211,181200,2790,2790,2790,2790,2790,0
20241211,181100,2790,2790,2790,2790,2790,0
20241211,181000,2790,2790,2790,2790,2790,0
20241211,180900,2790,2790,2790,2790,2790,0
20241211,180800,2790,2790,2790,2790,2790,0
20241211,180700,2790,2790,2790,2790,2790,0
20241211,180600,2790,2790,2790,2790,2790,0
20241211,180500,2790,2790,2790,2790,2790,0
20241211,180400,2790,2790,2790,2790,2790,0
20241211,180300,2790,2790,2790,2790,2790,0
20241211,180200,2790,2790,2790,2790,2790,0
20241211,180100,2790,2790,2790,2790,2790,0
20241211,180000,2790,2790,2790,2790,2790,0
20241211,175900,2790,2790,2790,2790,2790,0
20241211,175800,2790,2790,2790,2790,2790,0
20241211,175700,2790,2790,2790,2790,2790,0
20241211,175600,2790,2790,2790,2790,2790,0
20241211,175500,2790,2790,2790,2790,2790,0
20241211,175400,2790,2790,2790,2790,2790,0
20241211,175300,2790,2790,2790,2790,2790,0
20241211,175200,2790,2790,2790,2790,2790,0
20241211,175100,2790,2790,2790,2790,2790,0
20241211,175000,2790,2790,2790,2790,2790,0
20241211,174900,2790,2790,2790,2790,2790,0
20241211,174800,2790,2790,2790,2790,2790,0
20241211,174700,2790,2790,2790,2790,2790,1
20241211,174600,2790,2790,2790,2790,2790,0
20241211,174500,2790,2790,2790,2790,2790,0
20241211,174400,2790,2790,2790,2790,2790,0
20241211,174300,2790,2790,2790,2790,2790,0
20241211,174200,2790,2790,2790,2790,2790,0
20241211,174100,2790,2790,2790,2790,2790,0
20241211,174000,2790,2790,2790,2790,2790,0
20241211,173900,2790,2790,2790,2790,2790,0
20241211,173800,2790,2790,2790,2790,2790,0
20241211,173700,2790,2790,2790,2790,2790,0
20241211,173600,2790,2790,2790,2790,2790,0
20241211,173500,2790,2790,2790,2790,2790,0
20241211,173400,2790,2790,2790,2790,2790,0
20241211,173300,2790,2790,2790,2790,2790,0
20241211,173200,2790,2790,2790,2790,2790,0
20241211,173100,2790,2790,2790,2790,2790,0
20241211,173000,2790,2790,2790,2790,2790,0
20241211,172900,2790,2790,2790,2790,2790,0
20241211,172800,2790,2790,2790,2790,2790,0
20241211,172700,2790,2790,2790,2790,2790,0
20241211,172600,2790,2790,2790,2790,2790,0
20241211,172500,2790,2790,2790,2790,2790,0
20241211,172400,2790,2790,2790,2790,2790,0
20241211,172300,2790,2790,2790,2790,2790,0
20241211,172200,2790,2790,2790,2790,2790,0
20241211,172100,2790,2790,2790,2790,2790,0
20241211,172000,2790,2790,2790,2790,2790,0
20241211,171900,2790,2790,2790,2790,2790,0
20241211,171800,2790,2790,2790,2790,2790,0
20241211,171700,2790,2790,2790,2790,2790,1
20241211,171600,2790,2790,2790,2790,2790,0
20241211,171500,2790,2790,2790,2790,2790,0
20241211,171400,2790,2790,2790,2790,2790,0
20241211,171300,2790,2790,2790,2790,2790,0
20241211,171200,2790,2790,2790,2790,2790,0
20241211,171100,2790,2790,2790,2790,2790,0
20241211,171000,2790,2790,2790,2790,2790,0
20241211,170900,2790,2790,2790,2790,2790,0
20241211,170800,2790,2790,2790,2790,2790,0
20241211,170700,2790,2790,2790,2790,2790,0
20241211,170600,2790,2790,2790,2790,2790,0
20241211,170500,2790,2790,2790,2790,2790,0
20241211,170400,2790,2790,2790,2790,2790,0
20241211,170300,2790,2790,2790,2790,2790,0
20241211,170200,2790,2790,2790,2790,2790,0
20241211,170100,2790,2790,2790,2790,2790,0
20241211,170000,2790,2790,2790,2790,2790,0
20241211,165900,2790,2790,2790,2790,2790,0
20241211,165800,2790,2790,2790,2790,2790,0
20241211,165700,2790,2790,2790,2790,2790,0
20241211,165600,2790,2790,2790,2790,2790,0
20241211,165500,2790,2790,2790,2790,2790,0
20241211,165400,2790,2790,2790,2790,2790,0
20241211,165300,2790,2790,2790,2790,2790,0
20241211,165200,2790,2790,2790,2790,2790,0
20241211,165100,2790,2790,2790,2790,2790,0
20241211,165000,2790,2790,2790,2790,2790,0
20241211,164900,2790,2790,2790,2790,2790,0
20241211,164800,2790,2790,2790,2790,2790,0
20241211,164700,2790,2790,2790,2790,2790,1
20241211,164600,2790,2790,2790,2790,2790,0
20241211,164500,2790,2790,2790,2790,2790,0
20241211,164400,2790,2790,2790,2790,2790,0
20241211,164300,2790,2790,2790,2790,2790,0
20241211,164200,2790,2790,2790,2790,2790,0
20241211,164100,2790,2790,2790,2790,2790,0
20241211,164000,2790,2790,2790,2790,2790,0
20241211,163900,2790,2790,2790,2790,2790,0
20241211,163800,2790,2790,2790,2790,2790,0
20241211,163700,2790,2790,2790,2790,2790,0
20241211,163600,2790,2790,2790,2790,2790,0
20241211,163500,2790,2790,2790,2790,2790,0
20241211,163400,2790,2790,2790,2790,2790,0
20241211,163300,2790,2790,2790,2790,2790,0
20241211,163200,2790,2790,2790,2790,2790,0
20241211,163100,2790,2790,2790,2790,2790,0
20241211,163000,2790,2790,2790,2790,2790,0
20241211,162900,2790,2790,2790,2790,2790,0
20241211,162800,2790,2790,2790,2790,2790,0
20241211,162700,2790,2790,2790,2790,2790,0
20241211,162600,2790,2790,2790,2790,2790,0
20241211,162500,2790,2790,2790,2790,2790,0
20241211,162400,2790,2790,2790,2790,2790,0
20241211,162300,2790,2790,2790,2790,2790,0
20241211,162200,2790,2790,2790,2790,2790,0
20241211,162100,2790,2790,2790,2790,2790,0
20241211,162000,2790,2790,2790,2790,2790,0
20241211,161900,2790,2790,2790,2790,2790,0
20241211,161800,2790,2790,2790,2790,2790,0
20241211,161700,2790,2790,2790,2790,2790,1
20241211,161600,2790,2790,2790,2790,2790,0
20241211,161500,2790,2790,2790,2790,2790,0
20241211,161400,2790,2790,2790,2790,2790,0
20241211,161300,2790,2790,2790,2790,2790,0
20241211,161200,2790,2790,2790,2790,2790,0
20241211,161100,2790,2790,2790,2790,2790,0
20241211,161000,2790,2790,2790,2790,2790,0
20241211,160900,2790,2790,2790,2790,2790,0
20241211,160800,2790,2790,2790,2790,2790,0
20241211,160700,2790,2790,2790,2790,2790,0
20241211,160600,2790,2790,2790,2790,2790,0
20241211,160500,2790,2790,2790,2790,2790,0
20241211,160400,2790,2790,2790,2790,2790,0
20241211,160300,2790,2790,2790,2790,2790,0
20241211,160200,2790,2790,2790,2790,2790,0
20241211,160100,2790,2790,2790,2790,2790,0
20241211,160000,2790,2790,2790,2790,2790,0
20241211,155900,2790,2790,2790,2790,2790,0
20241211,155800,2790,2790,2790,2790,2790,0
20241211,155700,2790,2790,2790,2790,2790,0
20241211,155600,2790,2790,2790,2790,2790,0
20241211,155500,2790,2790,2790,2790,2790,0
20241211,155400,2790,2790,2790,2790,2790,0
20241211,155300,2790,2790,2790,2790,2790,0
20241211,155200,2790,2790,2790,2790,2790,0
20241211,155100,2790,2790,2790,2790,2790,0
20241211,155000,2790,2790,2790,2790,2790,0
20241211,154900,2790,2790,2790,2790,2790,0
20241211,154800,2790,2790,2790,2790,2790,0
20241211,154700,2790,2790,2790,2790,2790,1
20241211,154600,2790,2790,2790,2790,2790,0
20241211,154500,2790,2790,2790,2790,2790,0
20241211,154400,2790,2790,2790,2790,2790,0
20241211,154300,2790,2790,2790,2790,2790,0
20241211,154200,2790,2790,2790,2790,2790,0
20241211,154100,2790,2790,2790,2790,2790,0
20241211,154000,2790,2790,2790,2790,2790,0
20241211,153900,2790,2790,2790,2790,2790,0
20241211,153800,2790,2790,2790,2790,2790,0
20241211,153700,2790,2790,2790,2790,2790,0
20241211,153600,2790,2790,2790,2790,2790,0
20241211,153500,2790,2790,2790,2790,2790,0
20241211,153400,2790,2790,2790,2790,2790,0
20241211,153300,2790,2790,2790,2790,2790,0
20241211,153200,2790,2790,2790,2790,2790,0
20241211,153100,2790,2790,2790,2790,2790,0
20241211,153000,2790,2790,2790,2790,2790,0
20241211,152900,2790,2790,2790,2790,2790,0
20241211,152800,2790,2790,2790,2790,2790,0
20241211,152700,2790,2790,2790,2790,2790,0
20241211,152600,2790,2790,2790,2790,2790,0
20241211,152500,2790,2790,2790,2790,2790,0
20241211,152400,2790,2790,2790,2790,2790,0
20241211,152300,2790,2790,2790,2790,2790,0
20241211,152200,2790,2790,2790,2790,2790,0
20241211,152100,2790,2790,2790,2790,2790,0
20241211,152000,2790,2790,2790,2790,2790,0
20241211,151900,2790,2790,2790,2790,2790,0
20241211,151800,2790,2790,2790,2790,2790,0
20241211,151700,2790,2790,2790,2790,2790,0
20241211,151600,2790,2790,2790,2790,2790,0
20241211,151500,2790,2790,2790,2790,2790,0
20241211,151400,2790,2790,2790,2790,2790,0
20241211,151300,2790,2790,2790,2790,2790,0
20241211,151200,2790,2790,2790,2790,2790,0
20241211,151100,2790,2790,2790,2790,2790,0
20241211,151000,2790,2790,2790,2790,2790,0
20241211,150900,2790,2790,2790,2790,2790,0
20241211,150800,2790,2790,2790,2790,2790,0
20241211,150700,2790,2790,2790,2790,2790,0
20241211,150600,2790,2790,2790,2790,2790,0
20241211,150500,2790,2790,2790,2790,2790,0
20241211,150400,2790,2790,2790,2790,2790,0
20241211,150300,2790,2790,2790,2790,2790,0
20241211,150200,2790,2790,2790,2790,2790,0
20241211,150100,2790,2790,2790,2790,2790,0
20241211,150000,2790,2790,2790,2790,2790,0
20241211,145900,2790,2790,2790,2790,2790,0
20241211,145800,2790,2790,2790,2790,2790,0
20241211,145700,2790,2790,2790,2790,2790,0
20241211,145600,2790,2790,2790,2790,2790,0
20241211,145500,2790,2790,2790,2790,2790,0
20241211,145400,2790,2790,2790,2790,2790,0
20241211,145300,2790,2790,2790,2790,2790,0
20241211,145200,2790,2790,2790,2790,2790,0
20241211,145100,2790,2790,2790,2790,2790,0
20241211,145000,2790,2790,2790,2790,2790,0
20241211,144900,2790,2790,2790,2790,2790,0
20241211,144800,2790,2790,2790,2790,2790,0
20241211,144700,2790,2790,2790,2790,2790,0
20241211,144600,2790,2790,2790,2790,2790,0
20241211,144500,2790,2790,2790,2790,2790,0
20241211,144400,2790,2790,2790,2790,2790,0
20241211,144300,2790,2790,2790,2790,2790,0
20241211,144200,2790,2790,2790,2790,2790,0
20241211,144100,2790,2790,2790,2790,2790,0
20241211,144000,2790,2790,2790,2790,2790,0
20241211,143900,2790,2790,2790,2790,2790,0
20241211,143800,2790,2790,2790,2790,2790,0
20241211,143700,2790,2790,2790,2790,2790,0
20241211,143600,2790,2790,2790,2790,2790,0
20241211,143500,2790,2790,2790,2790,2790,0
20241211,143400,2790,2790,2790,2790,2790,0
20241211,143300,2790,2790,2790,2790,2790,0
20241211,143200,2790,2790,2790,2790,2790,0
20241211,143100,2790,2790,2790,2790,2790,0
20241211,143000,2790,2790,2790,2790,2790,0
20241211,142900,2790,2790,2790,2790,2790,0
20241211,142800,2790,2790,2790,2790,2790,0
20241211,142700,2790,2790,2790,2790,2790,0
20241211,142600,2790,2790,2790,2790,2790,0
20241211,142500,2790,2790,2790,2790,2790,0
20241211,142400,2790,2790,2790,2790,2790,0
20241211,142300,2790,2790,2790,2790,2790,0
20241211,142200,2790,2790,2790,2790,2790,0
20241211,142100,2790,2790,2790,2790,2790,0
20241211,142000,2790,2790,2790,2790,2790,0
20241211,141900,2790,2790,2790,2790,2790,0
20241211,141800,2790,2790,2790,2790,2790,0
20241211,141700,2790,2790,2790,2790,2790,0
20241211,141600,2790,2790,2790,2790,2790,0
20241211,141500,2790,2790,2790,2790,2790,0
20241211,141400,2790,2790,2790,2790,2790,0
20241211,141300,2790,2790,2790,2790,2790,0
20241211,141200,2790,2790,2790,2790,2790,0
20241211,141100,2790,2790,2790,2790,2790,0
20241211,141000,2790,2790,2790,2790,2790,0
20241211,140900,2790,2790,2790,2790,2790,0
20241211,140800,2790,2790,2790,2790,2790,0
20241211,140700,2790,2790,2790,2790,2790,0
20241211,140600,2790,2790,2790,2790,2790,0
20241211,140500,2790,2790,2790,2790,2790,0
20241211,140400,2790,2790,2790,2790,2790,0
20241211,140300,2790,2790,2790,2790,2790,0
20241211,140200,2790,2790,2790,2790,2790,0
20241211,140100,2790,2790,2790,2790,2790,0
20241211,140000,2790,2790,2790,2790,2790,0
20241211,135900,2790,2790,2790,2790,2790,0
20241211,135800,2790,2790,2790,2790,2790,0
20241211,135700,2790,2790,2790,2790,2790,0
20241211,135600,2790,2790,2790,2790,2790,0
20241211,135500,2790,2790,2790,2790,2790,0
20241211,135400,2790,2790,2790,2790,2790,0
20241211,135300,2790,2790,2790,2790,2790,0
20241211,135200,2790,2790,2790,2790,2790,0
20241211,135100,2790,2790,2790,2790,2790,0
20241211,135000,2790,2790,2790,2790,2790,0
20241211,134900,2790,2790,2790,2790,2790,0
20241211,134800,2790,2790,2790,2790,2790,0
20241211,134700,2790,2790,2790,2790,2790,0
20241211,134600,2790,2790,2790,2790,2790,0
20241211,134500,2790,2790,2790,2790,2790,0
20241211,134400,2790,2790,2790,2790,2790,0
20241211,134300,2790,2790,2790,2790,2790,0
20241211,134200,2790,2790,2790,2790,2790,0
20241211,134100,2790,2790,2790,2790,2790,0
20241211,134000,2790,2790,2790,2790,2790,0
20241211,133900,2790,2790,2790,2790,2790,0
20241211,133800,2790,2790,2790,2790,2790,0
20241211,133700,2790,2790,2790,2790,2790,0
20241211,133600,2790,2790,2790,2790,2790,0
20241211,133500,2790,2790,2790,2790,2790,0
20241211,133400,2790,2790,2790,2790,2790,0
20241211,133300,2790,2790,2790,2790,2790,0
20241211,133200,2790,2790,2790,2790,2790,0
20241211,133100,2790,2790,2790,2790,2790,0
20241211,133000,2790,2790,2790,2790,2790,0
20241211,132900,2790,2790,2790,2790,2790,0
20241211,132800,2790,2790,2790,2790,2790,0
20241211,132700,2790,2790,2790,2790,2790,0
20241211,132600,2790,2790,2790,2790,2790,0
20241211,132500,2790,2790,2790,2790,2790,0
20241211,132400,2790,2790,2790,2790,2790,0
20241211,132300,2790,2790,2790,2790,2790,0
20241211,132200,2790,2790,2790,2790,2790,0
20241211,132100,2790,2790,2790,2790,2790,0
20241211,132000,2790,2790,2790,2790,2790,0
20241211,131900,2790,2790,2790,2790,2790,0
20241211,131800,2790,2790,2790,2790,2790,0
20241211,131700,2790,2790,2790,2790,2790,0
20241211,131600,2790,2790,2790,2790,2790,0
20241211,131500,2790,2790,2790,2790,2790,0
20241211,131400,2790,2790,2790,2790,2790,0
20241211,131300,2790,2790,2790,2790,2790,0
20241211,131200,2790,2790,2790,2790,2790,0
20241211,131100,2790,2790,2790,2790,2790,0
20241211,131000,2790,2790,2790,2790,2790,0
20241211,130900,2790,2790,2790,2790,2790,0
20241211,130800,2790,2790,2790,2790,2790,0
20241211,130700,2790,2790,2790,2790,2790,0
20241211,130600,2790,2790,2790,2790,2790,0
20241211,130500,2790,2790,2790,2790,2790,0
20241211,130400,2790,2790,2790,2790,2790,0
20241211,130300,2790,2790,2790,2790,2790,0
20241211,130200,2790,2790,2790,2790,2790,0
20241211,130100,2790,2790,2790,2790,2790,0
20241211,130000,2790,2790,2790,2790,2790,0
20241211,125900,2790,2790,2790,2790,2790,0
20241211,125800,2790,2790,2790,2790,2790,0
20241211,125700,2790,2790,2790,2790,2790,0
20241211,125600,2790,2790,2790,2790,2790,0
20241211,125500,2790,2790,2790,2790,2790,0
20241211,125400,2790,2790,2790,2790,2790,0
20241211,125300,2790,2790,2790,2790,2790,0
20241211,125200,2790,2790,2790,2790,2790,0
20241211,125100,2790,2790,2790,2790,2790,0
20241211,125000,2790,2790,2790,2790,2790,0
20241211,124900,2790,2790,2790,2790,2790,0
20241211,124800,2790,2790,2790,2790,2790,0
20241211,124700,2790,2790,2790,2790,2790,0
20241211,124600,2790,2790,2790,2790,2790,0
20241211,124500,2790,2790,2790,2790,2790,0
20241211,124400,2790,2790,2790,2790,2790,0
20241211,124300,2790,2790,2790,2790,2790,0
20241211,124200,2790,2790,2790,2790,2790,0
20241211,124100,2790,2790,2790,2790,2790,0
20241211,124000,2790,2790,2790,2790,2790,0
20241211,123900,2790,2790,2790,2790,2790,0
20241211,123800,2790,2790,2790,2790,2790,0
20241211,123700,2790,2790,2790,2790,2790,0
20241211,123600,2790,2790,2790,2790,2790,0
20241211,123500,2790,2790,2790,2790,2790,0
20241211,123400,2790,2790,2790,2790,2790,0
20241211,123300,2790,2790,2790,2790,2790,0
20241211,123200,2790,2790,2790,2790,2790,0
20241211,123100,2790,2790,2790,2790,2790,0
20241211,123000,2790,2790,2790,2790,2790,0
20241211,122900,2790,2790,2790,2790,2790,0
20241211,122800,2790,2790,2790,2790,2790,0
20241211,122700,2790,2790,2790,2790,2790,0
20241211,122600,2790,2790,2790,2790,2790,0
20241211,122500,2790,2790,2790,2790,2790,0
20241211,122400,2790,2790,2790,2790,2790,0
20241211,122300,2790,2790,2790,2790,2790,0
20241211,122200,2790,2790,2790,2790,2790,0
20241211,122100,2790,2790,2790,2790,2790,0
20241211,122000,2790,2790,2790,2790,2790,0
20241211,121900,2790,2790,2790,2790,2790,0
20241211,121800,2790,2790,2790,2790,2790,0
20241211,121700,2790,2790,2790,2790,2790,0
20241211,121600,2790,2790,2790,2790,2790,0
20241211,121500,2790,2790,2790,2790,2790,0
20241211,121400,2790,2790,2790,2790,2790,0
20241211,121300,2790,2790,2790,2790,2790,0
20241211,121200,2790,2790,2790,2790,2790,0
20241211,121100,2790,2790,2790,2790,2790,0
20241211,121000,2790,2790,2790,2790,2790,0
20241211,120900,2790,2790,2790,2790,2790,0
20241211,120800,2790,2790,2790,2790,2790,0
20241211,120700,2790,2790,2790,2790,2790,0
20241211,120600,2790,2790,2790,2790,2790,0
20241211,120500,2790,2790,2790,2790,2790,0
20241211,120400,2790,2790,2790,2790,2790,0
20241211,120300,2790,2790,2790,2790,2790,0
20241211,120200,2790,2790,2790,2790,2790,0
20241211,120100,2790,2790,2790,2790,2790,0
20241211,120000,2790,2790,2790,2790,2790,0
20241211,115900,2790,2790,2790,2790,2790,0
20241211,115800,2790,2790,2790,2790,2790,0
20241211,115700,2790,2790,2790,2790,2790,0
20241211,115600,2790,2790,2790,2790,2790,0
20241211,115500,2790,2790,2790,2790,2790,0
20241211,115400,2790,2790,2790,2790,2790,0
20241211,115300,2790,2790,2790,2790,2790,0
20241211,115200,2790,2790,2790,2790,2790,0
20241211,115100,2790,2790,2790,2790,2790,0
20241211,115000,2790,2790,2790,2790,2790,0
20241211,114900,2790,2790,2790,2790,2790,0
20241211,114800,2790,2790,2790,2790,2790,0
20241211,114700,2790,2790,2790,2790,2790,0
20241211,114600,2790,2790,2790,2790,2790,0
20241211,114500,2790,2790,2790,2790,2790,0
20241211,114400,2790,2790,2790,2790,2790,0
20241211,114300,2790,2790,2790,2790,2790,0
20241211,114200,2790,2790,2790,2790,2790,0
20241211,114100,2790,2790,2790,2790,2790,0
20241211,114000,2790,2790,2790,2790,2790,0
20241211,113900,2790,2790,2790,2790,2790,0
20241211,113800,2790,2790,2790,2790,2790,0
20241211,113700,2790,2790,2790,2790,2790,0
20241211,113600,2790,2790,2790,2790,2790,0
20241211,113500,2790,2790,2790,2790,2790,0
20241211,113400,2790,2790,2790,2790,2790,0
20241211,113300,2790,2790,2790,2790,2790,0
20241211,113200,2790,2790,2790,2790,2790,0
20241211,113100,2790,2790,2790,2790,2790,0
20241211,113000,2790,2790,2790,2790,2790,0
20241211,112900,2790,2790,2790,2790,2790,0
20241211,112800,2790,2790,2790,2790,2790,0
20241211,112700,2790,2790,2790,2790,2790,0
20241211,112600,2790,2790,2790,2790,2790,0
20241211,112500,2790,2790,2790,2790,2790,0
20241211,112400,2790,2790,2790,2790,2790,0
20241211,112300,2790,2790,2790,2790,2790,0
20241211,112200,2790,2790,2790,2790,2790,0
20241211,112100,2790,2790,2790,2790,2790,0
20241211,112000,2790,2790,2790,2790,2790,0
20241211,111900,2790,2790,2790,2790,2790,0
20241211,111800,2790,2790,2790,2790,2790,0
20241211,111700,2790,2790,2790,2790,2790,0
20241211,111600,2790,2790,2790,2790,2790,0
20241211,111500,2790,2790,2790,2790,2790,0
20241211,111400,2790,2790,2790,2790,2790,0
20241211,111300,2790,2790,2790,2790,2790,0
20241211,111200,2790,2790,2790,2790,2790,0
20241211,111100,2790,2790,2790,2790,2790,0
20241211,111000,2790,2790,2790,2790,2790,0
20241211,110900,2790,2790,2790,2790,2790,0
20241211,110800,2790,2790,2790,2790,2790,0
20241211,110700,2790,2790,2790,2790,2790,0
20241211,110600,2790,2790,2790,2790,2790,0
20241211,110500,2790,2790,2790,2790,2790,0
20241211,110400,2790,2790,2790,2790,2790,0
20241211,110300,2790,2790,2790,2790,2790,0
20241211,110200,2790,2790,2790,2790,2790,0
20241211,110100,2790,2790,2790,2790,2790,0
20241211,110000,2790,2790,2790,2790,2790,0
20241211,105900,2790,2790,2790,2790,2790,0
20241211,105800,2790,2790,2790,2790,2790,0
20241211,105700,2790,2790,2790,2790,2790,0
20241211,105600,2790,2790,2790,2790,2790,0
20241211,105500,2790,2790,2790,2790,2790,0
20241211,105400,2790,2790,2790,2790,2790,0
20241211,105300,2790,2790,2790,2790,2790,0
20241211,105200,2790,2790,2790,2790,2790,0
20241211,105100,2790,2790,2790,2790,2790,0
20241211,105000,2790,2790,2790,2790,2790,0
20241211,104900,2790,2790,2790,2790,2790,0
20241211,104800,2790,2790,2790,2790,2790,0
20241211,104700,2790,2790,2790,2790,2790,0
20241211,104600,2790,2790,2790,2790,2790,0
20241211,104500,2790,2790,2790,2790,2790,0
20241211,104400,2790,2790,2790,2790,2790,0
20241211,104300,2790,2790,2790,2790,2790,0
20241211,104200,2790,2790,2790,2790,2790,0
20241211,104100,2790,2790,2790,2790,2790,0
20241211,104000,2790,2790,2790,2790,2790,0
20241211,103900,2790,2790,2790,2790,2790,0
20241211,103800,2790,2790,2790,2790,2790,0
20241211,103700,2790,2790,2790,2790,2790,0
20241211,103600,2790,2790,2790,2790,2790,0
20241211,103500,2790,2790,2790,2790,2790,0
20241211,103400,2790,2790,2790,2790,2790,0
20241211,103300,2790,2790,2790,2790,2790,0
20241211,103200,2790,2790,2790,2790,2790,0
20241211,103100,2790,2790,2790,2790,2790,0
20241211,103000,2790,2790,2790,2790,2790,0
20241211,102900,2790,2790,2790,2790,2790,0
20241211,102800,2790,2790,2790,2790,2790,0
20241211,102700,2790,2790,2790,2790,2790,0
20241211,102600,2790,2790,2790,2790,2790,0
20241211,102500,2790,2790,2790,2790,2790,0
20241211,102400,2790,2790,2790,2790,2790,0
20241211,102300,2790,2790,2790,2790,2790,0
20241211,102200,2790,2790,2790,2790,2790,0
20241211,102100,2790,2790,2790,2790,2790,0
20241211,102000,2790,2790,2790,2790,2790,0
20241211,101900,2790,2790,2790,2790,2790,0
20241211,101800,2790,2790,2790,2790,2790,0
20241211,101700,2790,2790,2790,2790,2790,0
20241211,101600,2790,2790,2790,2790,2790,0
20241211,101500,2790,2790,2790,2790,2790,0
20241211,101400,2790,2790,2790,2790,2790,0
20241211,101300,2790,2790,2790,2790,2790,0
20241211,101200,2790,2790,2790,2790,2790,0
20241211,101100,2790,2790,2790,2790,2790,0
20241211,101000,2790,2790,2790,2790,2790,0
20241211,100900,2790,2790,2790,2790,2790,0
20241211,100800,2790,2790,2790,2790,2790,0
20241211,100700,2790,2790,2790,2790,2790,0
20241211,100600,2790,2790,2790,2790,2790,0
20241211,100500,2790,2790,2790,2790,2790,0
20241211,100400,2790,2790,2790,2790,2790,0
20241211,100300,2790,2790,2790,2790,2790,0
20241211,100200,2790,2790,2790,2790,2790,0
20241211,100100,2790,2790,2790,2790,2790,0
20241211,100000,2790,2790,2790,2790,2790,0
20241211,095900,2790,2790,2790,2790,2790,0
20241211,095800,2790,2790,2790,2790,2790,0
20241211,095700,2790,2790,2790,2790,2790,0
20241211,095600,2790,2790,2790,2790,2790,0
20241211,095500,2790,2790,2790,2790,2790,0
20241211,095400,2790,2790,2790,2790,2790,0
20241211,095300,2790,2790,2790,2790,2790,0
20241211,095200,2790,2790,2790,2790,2790,0
20241211,095100,2790,2790,2790,2790,2790,0
20241211,095000,2790,2790,2790,2790,2790,0
20241211,094900,2790,2790,2790,2790,2790,0
20241211,094800,2790,2790,2790,2790,2790,0
20241211,094700,2790,2790,2790,2790,2790,0
20241211,094600,2790,2790,2790,2790,2790,0
20241211,094500,2790,2790,2790,2790,2790,0
20241211,094400,2790,2790,2790,2790,2790,0
20241211,094300,2790,2790,2790,2790,2790,0
20241211,094200,2790,2790,2790,2790,2790,0
20241211,094100,2790,2790,2790,2790,2790,0
20241211,094000,2790,2790,2790,2790,2790,0
20241211,093900,2790,2790,2790,2790,2790,0
20241211,093800,2790,2790,2790,2790,2790,0
20241211,093700,2790,2790,2790,2790,2790,0
20241211,093600,2790,2790,2790,2790,2790,0
20241211,093500,2790,2790,2790,2790,2790,0
20241211,093400,2790,2790,2790,2790,2790,0
20241211,093300,2790,2790,2790,2790,2790,0
20241211,093200,2790,2790,2790,2790,2790,0
20241211,093100,2790,2790,2790,2790,2790,0
20241211,093000,2790,2790,2790,2790,2790,0
20241211,092900,2790,2790,2790,2790,2790,0
20241211,092800,2790,2790,2790,2790,2790,0
20241211,092700,2790,2790,2790,2790,2790,0
20241211,092600,2790,2790,2790,2790,2790,0
20241211,092500,2790,2790,2790,2790,2790,0
20241211,092400,2790,2790,2790,2790,2790,0
20241211,092300,2790,2790,2790,2790,2790,0
20241211,092200,2790,2790,2790,2790,2790,0
20241211,092100,2790,2790,2790,2790,2790,0
20241211,092000,2790,2790,2790,2790,2790,0
20241211,091900,2790,2790,2790,2790,2790,0
20241211,091800,2790,2790,2790,2790,2790,0
20241211,091700,2790,2790,2790,2790,2790,0
20241211,091600,2790,2790,2790,2790,2790,0
20241211,091500,2790,2790,2790,2790,2790,0
20241211,091400,2790,2790,2790,2790,2790,0
20241211,091300,2790,2790,2790,2790,2790,0
20241211,091200,2790,2790,2790,2790,2790,0
20241211,091100,2790,2790,2790,2790,2790,0
20241211,091000,2790,2790,2790,2790,2790,0
20241211,090900,2790,2790,2790,2790,2790,0
20241211,090800,2790,2790,2790,2790,2790,0
20241211,090700,2790,2790,2790,2790,2790,0
20241211,090600,2790,2790,2790,2790,2790,0
20241211,090500,2790,2790,2790,2790,2790,0
20241211,090400,2790,2790,2790,2790,2790,0
20241211,090300,2790,2790,2790,2790,2790,0
20241211,090200,2790,2790,2790,2790,2790,0
20241211,090100,2790,2790,2790,2790,2790,0
20241211,090000,2790,2790,2790,2790,2790,1