KissMeData/199150/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204000,117310,2700,2700,2700,2700,1
20241205,203900,117310,2700,2700,2700,2700,0
20241205,203800,117310,2700,2700,2700,2700,0
20241205,203700,117310,2700,2700,2700,2700,0
20241205,203600,117310,2700,2700,2700,2700,0
20241205,203500,117310,2700,2700,2700,2700,0
20241205,203400,117310,2700,2700,2700,2700,0
20241205,203300,117310,2700,2700,2700,2700,0
20241205,203200,117310,2700,2700,2700,2700,0
20241205,203100,117310,2700,2700,2700,2700,0
20241205,203000,117310,2700,2700,2700,2700,0
20241205,202900,117310,2700,2700,2700,2700,0
20241205,202800,117310,2700,2700,2700,2700,0
20241205,202700,117310,2700,2700,2700,2700,0
20241205,202600,117310,2700,2700,2700,2700,0
20241205,202500,117310,2700,2700,2700,2700,0
20241205,202400,117310,2700,2700,2700,2700,0
20241205,202300,117310,2700,2700,2700,2700,0
20241205,202200,117310,2700,2700,2700,2700,0
20241205,202100,117310,2700,2700,2700,2700,0
20241205,202000,117310,2700,2700,2700,2700,0
20241205,201900,117310,2700,2700,2700,2700,0
20241205,201800,117310,2700,2700,2700,2700,0
20241205,201700,117310,2700,2700,2700,2700,0
20241205,201600,117310,2700,2700,2700,2700,0
20241205,201500,117310,2700,2700,2700,2700,0
20241205,201400,117310,2700,2700,2700,2700,0
20241205,201300,117310,2700,2700,2700,2700,0
20241205,201200,117310,2700,2700,2700,2700,0
20241205,201100,117310,2700,2700,2700,2700,0
20241205,201000,117310,2700,2700,2700,2700,1
20241205,200900,117310,2700,2700,2700,2700,0
20241205,200800,117310,2700,2700,2700,2700,0
20241205,200700,117310,2700,2700,2700,2700,0
20241205,200600,117310,2700,2700,2700,2700,0
20241205,200500,117310,2700,2700,2700,2700,0
20241205,200400,117310,2700,2700,2700,2700,0
20241205,200300,117310,2700,2700,2700,2700,0
20241205,200200,117310,2700,2700,2700,2700,0
20241205,200100,117310,2700,2700,2700,2700,0
20241205,200000,117310,2700,2700,2700,2700,0
20241205,195900,117310,2700,2700,2700,2700,0
20241205,195800,117310,2700,2700,2700,2700,0
20241205,195700,117310,2700,2700,2700,2700,0
20241205,195600,117310,2700,2700,2700,2700,0
20241205,195500,117310,2700,2700,2700,2700,0
20241205,195400,117310,2700,2700,2700,2700,0
20241205,195300,117310,2700,2700,2700,2700,0
20241205,195200,117310,2700,2700,2700,2700,0
20241205,195100,117310,2700,2700,2700,2700,0
20241205,195000,117310,2700,2700,2700,2700,0
20241205,194900,117310,2700,2700,2700,2700,0
20241205,194800,117310,2700,2700,2700,2700,0
20241205,194700,117310,2700,2700,2700,2700,0
20241205,194600,117310,2700,2700,2700,2700,0
20241205,194500,117310,2700,2700,2700,2700,0
20241205,194400,117310,2700,2700,2700,2700,0
20241205,194300,117310,2700,2700,2700,2700,0
20241205,194200,117310,2700,2700,2700,2700,0
20241205,194100,117310,2700,2700,2700,2700,0
20241205,194000,117310,2700,2700,2700,2700,1
20241205,193900,117310,2700,2700,2700,2700,0
20241205,193800,117310,2700,2700,2700,2700,0
20241205,193700,117310,2700,2700,2700,2700,0
20241205,193600,117310,2700,2700,2700,2700,0
20241205,193500,117310,2700,2700,2700,2700,0
20241205,193400,117310,2700,2700,2700,2700,0
20241205,193300,117310,2700,2700,2700,2700,0
20241205,193200,117310,2700,2700,2700,2700,0
20241205,193100,117310,2700,2700,2700,2700,0
20241205,193000,117310,2700,2700,2700,2700,0
20241205,192900,117310,2700,2700,2700,2700,0
20241205,192800,117310,2700,2700,2700,2700,0
20241205,192700,117310,2700,2700,2700,2700,0
20241205,192600,117310,2700,2700,2700,2700,0
20241205,192500,117310,2700,2700,2700,2700,0
20241205,192400,117310,2700,2700,2700,2700,0
20241205,192300,117310,2700,2700,2700,2700,0
20241205,192200,117310,2700,2700,2700,2700,0
20241205,192100,117310,2700,2700,2700,2700,0
20241205,192000,117310,2700,2700,2700,2700,0
20241205,191900,117310,2700,2700,2700,2700,0
20241205,191800,117310,2700,2700,2700,2700,0
20241205,191700,117310,2700,2700,2700,2700,0
20241205,191600,117310,2700,2700,2700,2700,0
20241205,191500,117310,2700,2700,2700,2700,0
20241205,191400,117310,2700,2700,2700,2700,0
20241205,191300,117310,2700,2700,2700,2700,0
20241205,191200,117310,2700,2700,2700,2700,0
20241205,191100,117310,2700,2700,2700,2700,0
20241205,191000,117310,2700,2700,2700,2700,1
20241205,190900,117310,2700,2700,2700,2700,0
20241205,190800,117310,2700,2700,2700,2700,0
20241205,190700,117310,2700,2700,2700,2700,0
20241205,190600,117310,2700,2700,2700,2700,0
20241205,190500,117310,2700,2700,2700,2700,0
20241205,190400,117310,2700,2700,2700,2700,0
20241205,190300,117310,2700,2700,2700,2700,0
20241205,190200,117310,2700,2700,2700,2700,0
20241205,190100,117310,2700,2700,2700,2700,0
20241205,190000,117310,2700,2700,2700,2700,0
20241205,185900,117310,2700,2700,2700,2700,0
20241205,185800,117310,2700,2700,2700,2700,0
20241205,185700,117310,2700,2700,2700,2700,0
20241205,185600,117310,2700,2700,2700,2700,0
20241205,185500,117310,2700,2700,2700,2700,0
20241205,185400,117310,2700,2700,2700,2700,0
20241205,185300,117310,2700,2700,2700,2700,0
20241205,185200,117310,2700,2700,2700,2700,0
20241205,185100,117310,2700,2700,2700,2700,0
20241205,185000,117310,2700,2700,2700,2700,0
20241205,184900,117310,2700,2700,2700,2700,0
20241205,184800,117310,2700,2700,2700,2700,0
20241205,184700,117310,2700,2700,2700,2700,0
20241205,184600,117310,2700,2700,2700,2700,0
20241205,184500,117310,2700,2700,2700,2700,0
20241205,184400,117310,2700,2700,2700,2700,0
20241205,184300,117310,2700,2700,2700,2700,0
20241205,184200,117310,2700,2700,2700,2700,0
20241205,184100,117310,2700,2700,2700,2700,0
20241205,184000,117310,2700,2700,2700,2700,1
20241205,183900,117310,2700,2700,2700,2700,0
20241205,183800,117310,2700,2700,2700,2700,0
20241205,183700,117310,2700,2700,2700,2700,0
20241205,183600,117310,2700,2700,2700,2700,0
20241205,183500,117310,2700,2700,2700,2700,0
20241205,183400,117310,2700,2700,2700,2700,0
20241205,183300,117310,2700,2700,2700,2700,0
20241205,183200,117310,2700,2700,2700,2700,0
20241205,183100,117310,2700,2700,2700,2700,0
20241205,183000,117310,2700,2700,2700,2700,0
20241205,182900,117310,2700,2700,2700,2700,0
20241205,182800,117310,2700,2700,2700,2700,0
20241205,182700,117310,2700,2700,2700,2700,0
20241205,182600,117310,2700,2700,2700,2700,0
20241205,182500,117310,2700,2700,2700,2700,0
20241205,182400,117310,2700,2700,2700,2700,0
20241205,182300,117310,2700,2700,2700,2700,0
20241205,182200,117310,2700,2700,2700,2700,0
20241205,182100,117310,2700,2700,2700,2700,0
20241205,182000,117310,2700,2700,2700,2700,0
20241205,181900,117310,2700,2700,2700,2700,0
20241205,181800,117310,2700,2700,2700,2700,0
20241205,181700,117310,2700,2700,2700,2700,0
20241205,181600,117310,2700,2700,2700,2700,0
20241205,181500,117310,2700,2700,2700,2700,0
20241205,181400,117310,2700,2700,2700,2700,0
20241205,181300,117310,2700,2700,2700,2700,0
20241205,181200,117310,2700,2700,2700,2700,0
20241205,181100,117310,2700,2700,2700,2700,0
20241205,181000,117310,2700,2700,2700,2700,1
20241205,180900,117310,2700,2700,2700,2700,0
20241205,180800,117310,2700,2700,2700,2700,0
20241205,180700,117310,2700,2700,2700,2700,0
20241205,180600,117310,2700,2700,2700,2700,0
20241205,180500,117310,2700,2700,2700,2700,0
20241205,180400,117310,2700,2700,2700,2700,0
20241205,180300,117310,2700,2700,2700,2700,0
20241205,180200,117310,2700,2700,2700,2700,0
20241205,180100,117310,2700,2700,2700,2700,0
20241205,180000,117310,2700,2700,2700,2700,0
20241205,175900,117310,2700,2700,2700,2700,0
20241205,175800,117310,2700,2700,2700,2700,0
20241205,175700,117310,2700,2700,2700,2700,0
20241205,175600,117310,2700,2700,2700,2700,0
20241205,175500,117310,2700,2700,2700,2700,0
20241205,175400,117310,2700,2700,2700,2700,0
20241205,175300,117310,2700,2700,2700,2700,0
20241205,175200,117310,2700,2700,2700,2700,0
20241205,175100,117310,2700,2700,2700,2700,0
20241205,175000,117310,2700,2700,2700,2700,0
20241205,174900,117310,2700,2700,2700,2700,0
20241205,174800,117310,2700,2700,2700,2700,0
20241205,174700,117310,2700,2700,2700,2700,0
20241205,174600,117310,2700,2700,2700,2700,0
20241205,174500,117310,2700,2700,2700,2700,0
20241205,174400,117310,2700,2700,2700,2700,0
20241205,174300,117310,2700,2700,2700,2700,0
20241205,174200,117310,2700,2700,2700,2700,0
20241205,174100,117310,2700,2700,2700,2700,0
20241205,174000,117310,2700,2700,2700,2700,1
20241205,173900,117310,2700,2700,2700,2700,0
20241205,173800,117310,2700,2700,2700,2700,0
20241205,173700,117310,2700,2700,2700,2700,0
20241205,173600,117310,2700,2700,2700,2700,0
20241205,173500,117310,2700,2700,2700,2700,0
20241205,173400,117310,2700,2700,2700,2700,0
20241205,173300,117310,2700,2700,2700,2700,0
20241205,173200,117310,2700,2700,2700,2700,0
20241205,173100,117310,2700,2700,2700,2700,0
20241205,173000,117310,2700,2700,2700,2700,0
20241205,172900,117310,2700,2700,2700,2700,0
20241205,172800,117310,2700,2700,2700,2700,0
20241205,172700,117310,2700,2700,2700,2700,0
20241205,172600,117310,2700,2700,2700,2700,0
20241205,172500,117310,2700,2700,2700,2700,0
20241205,172400,117310,2700,2700,2700,2700,0
20241205,172300,117310,2700,2700,2700,2700,0
20241205,172200,117310,2700,2700,2700,2700,0
20241205,172100,117310,2700,2700,2700,2700,0
20241205,172000,117310,2700,2700,2700,2700,0
20241205,171900,117310,2700,2700,2700,2700,0
20241205,171800,117310,2700,2700,2700,2700,0
20241205,171700,117310,2700,2700,2700,2700,0
20241205,171600,117310,2700,2700,2700,2700,0
20241205,171500,117310,2700,2700,2700,2700,0
20241205,171400,117310,2700,2700,2700,2700,0
20241205,171300,117310,2700,2700,2700,2700,0
20241205,171200,117310,2700,2700,2700,2700,0
20241205,171100,117310,2700,2700,2700,2700,0
20241205,171000,117310,2700,2700,2700,2700,1
20241205,170900,117310,2700,2700,2700,2700,0
20241205,170800,117310,2700,2700,2700,2700,0
20241205,170700,117310,2700,2700,2700,2700,0
20241205,170600,117310,2700,2700,2700,2700,0
20241205,170500,117310,2700,2700,2700,2700,0
20241205,170400,117310,2700,2700,2700,2700,0
20241205,170300,117310,2700,2700,2700,2700,0
20241205,170200,117310,2700,2700,2700,2700,0
20241205,170100,117310,2700,2700,2700,2700,0
20241205,170000,117310,2700,2700,2700,2700,0
20241205,165900,117310,2700,2700,2700,2700,0
20241205,165800,117310,2700,2700,2700,2700,0
20241205,165700,117310,2700,2700,2700,2700,0
20241205,165600,117310,2700,2700,2700,2700,0
20241205,165500,117310,2700,2700,2700,2700,0
20241205,165400,117310,2700,2700,2700,2700,0
20241205,165300,117310,2700,2700,2700,2700,0
20241205,165200,117310,2700,2700,2700,2700,0
20241205,165100,117310,2700,2700,2700,2700,0
20241205,165000,117310,2700,2700,2700,2700,0
20241205,164900,117310,2700,2700,2700,2700,0
20241205,164800,117310,2700,2700,2700,2700,0
20241205,164700,117310,2700,2700,2700,2700,0
20241205,164600,117310,2700,2700,2700,2700,0
20241205,164500,117310,2700,2700,2700,2700,0
20241205,164400,117310,2700,2700,2700,2700,0
20241205,164300,117310,2700,2700,2700,2700,0
20241205,164200,117310,2700,2700,2700,2700,0
20241205,164100,117310,2700,2700,2700,2700,0
20241205,164000,117310,2700,2700,2700,2700,1
20241205,163900,117310,2700,2700,2700,2700,0
20241205,163800,117310,2700,2700,2700,2700,0
20241205,163700,117310,2700,2700,2700,2700,0
20241205,163600,117310,2700,2700,2700,2700,0
20241205,163500,117310,2700,2700,2700,2700,0
20241205,163400,117310,2700,2700,2700,2700,0
20241205,163300,117310,2700,2700,2700,2700,0
20241205,163200,117310,2700,2700,2700,2700,0
20241205,163100,117310,2700,2700,2700,2700,0
20241205,163000,117310,2700,2700,2700,2700,0
20241205,162900,117310,2700,2700,2700,2700,0
20241205,162800,117310,2700,2700,2700,2700,0
20241205,162700,117310,2700,2700,2700,2700,0
20241205,162600,117310,2700,2700,2700,2700,0
20241205,162500,117310,2700,2700,2700,2700,0
20241205,162400,117310,2700,2700,2700,2700,0
20241205,162300,117310,2700,2700,2700,2700,0
20241205,162200,117310,2700,2700,2700,2700,0
20241205,162100,117310,2700,2700,2700,2700,0
20241205,162000,117310,2700,2700,2700,2700,0
20241205,161900,117310,2700,2700,2700,2700,0
20241205,161800,117310,2700,2700,2700,2700,0
20241205,161700,117310,2700,2700,2700,2700,0
20241205,161600,117310,2700,2700,2700,2700,0
20241205,161500,117310,2700,2700,2700,2700,0
20241205,161400,117310,2700,2700,2700,2700,0
20241205,161300,117310,2700,2700,2700,2700,0
20241205,161200,117310,2700,2700,2700,2700,0
20241205,161100,117310,2700,2700,2700,2700,0
20241205,161000,117310,2700,2700,2700,2700,1
20241205,160900,117310,2700,2700,2700,2700,0
20241205,160800,117310,2700,2700,2700,2700,0
20241205,160700,117310,2700,2700,2700,2700,0
20241205,160600,117310,2700,2700,2700,2700,0
20241205,160500,117310,2700,2700,2700,2700,0
20241205,160400,117310,2700,2700,2700,2700,0
20241205,160300,117310,2700,2700,2700,2700,0
20241205,160200,117310,2700,2700,2700,2700,0
20241205,160100,117310,2700,2700,2700,2700,0
20241205,160000,117310,2700,2700,2700,2700,0
20241205,155900,117310,2700,2700,2700,2700,0
20241205,155800,117310,2700,2700,2700,2700,0
20241205,155700,117310,2700,2700,2700,2700,0
20241205,155600,117310,2700,2700,2700,2700,0
20241205,155500,117310,2700,2700,2700,2700,0
20241205,155400,117310,2700,2700,2700,2700,0
20241205,155300,117310,2700,2700,2700,2700,0
20241205,155200,117310,2700,2700,2700,2700,0
20241205,155100,117310,2700,2700,2700,2700,0
20241205,155000,117310,2700,2700,2700,2700,0
20241205,154900,117310,2700,2700,2700,2700,0
20241205,154800,117310,2700,2700,2700,2700,0
20241205,154700,117310,2700,2700,2700,2700,0
20241205,154600,117310,2700,2700,2700,2700,0
20241205,154500,117310,2700,2700,2700,2700,0
20241205,154400,117310,2700,2700,2700,2700,0
20241205,154300,117310,2700,2700,2700,2700,0
20241205,154200,117310,2700,2700,2700,2700,0
20241205,154100,117310,2700,2700,2700,2700,0
20241205,154000,117310,2700,2700,2700,2700,1
20241205,153900,117310,2700,2700,2700,2700,0
20241205,153800,117310,2700,2700,2700,2700,0
20241205,153700,117310,2700,2700,2700,2700,0
20241205,153600,117310,2700,2700,2700,2700,0
20241205,153500,117310,2700,2700,2700,2700,0
20241205,153400,117310,2700,2700,2700,2700,0
20241205,153300,117310,2700,2700,2700,2700,0
20241205,153200,117310,2700,2700,2700,2700,0
20241205,153100,117310,2700,2700,2700,2700,0
20241205,153000,117310,2700,2700,2700,2700,1
20241205,152900,114610,2900,2900,2900,2900,0
20241205,152800,114610,2900,2900,2900,2900,0
20241205,152700,114610,2900,2900,2900,2900,0
20241205,152600,114610,2900,2900,2900,2900,0
20241205,152500,114610,2900,2900,2900,2900,0
20241205,152400,114610,2900,2900,2900,2900,0
20241205,152300,114610,2900,2900,2900,2900,0
20241205,152200,114610,2900,2900,2900,2900,0
20241205,152100,114610,2900,2900,2900,2900,0
20241205,152000,114610,2900,2900,2900,2900,0
20241205,151900,114610,2900,2900,2900,2900,0
20241205,151800,114610,2900,2900,2900,2900,0
20241205,151700,114610,2900,2900,2900,2900,0
20241205,151600,114610,2900,2900,2900,2900,0
20241205,151500,114610,2900,2900,2900,2900,0
20241205,151400,114610,2900,2900,2900,2900,0
20241205,151300,114610,2900,2900,2900,2900,0
20241205,151200,114610,2900,2900,2900,2900,0
20241205,151100,114610,2900,2900,2900,2900,0
20241205,151000,114610,2900,2900,2900,2900,0
20241205,150900,114610,2900,2900,2900,2900,0
20241205,150800,114610,2900,2900,2900,2900,0
20241205,150700,114610,2900,2900,2900,2900,0
20241205,150600,114610,2900,2900,2900,2900,0
20241205,150500,114610,2900,2900,2900,2900,0
20241205,150400,114610,2900,2900,2900,2900,0
20241205,150300,114610,2900,2900,2900,2900,0
20241205,150200,114610,2900,2900,2900,2900,0
20241205,150100,114610,2900,2900,2900,2900,0
20241205,150000,114610,2900,2900,2900,2900,0
20241205,145900,114610,2900,2900,2900,2900,0
20241205,145800,114610,2900,2900,2900,2900,0
20241205,145700,114610,2900,2800,2900,2800,10
20241205,145600,86410,2605,2605,2605,2605,0
20241205,145500,86410,2605,2605,2605,2605,0
20241205,145400,86410,2605,2605,2605,2605,0
20241205,145300,86410,2605,2605,2605,2605,0
20241205,145200,86410,2605,2605,2605,2605,0
20241205,145100,86410,2605,2605,2605,2605,0
20241205,145000,86410,2605,2605,2605,2605,0
20241205,144900,86410,2605,2605,2605,2605,0
20241205,144800,86410,2605,2605,2605,2605,0
20241205,144700,86410,2605,2605,2605,2605,0
20241205,144600,86410,2605,2605,2605,2605,0
20241205,144500,86410,2605,2605,2605,2605,0
20241205,144400,86410,2605,2605,2605,2605,0
20241205,144300,86410,2605,2605,2605,2605,0
20241205,144200,86410,2605,2605,2605,2605,0
20241205,144100,86410,2605,2605,2605,2605,0
20241205,144000,86410,2605,2605,2605,2605,0
20241205,143900,86410,2605,2605,2605,2605,0
20241205,143800,86410,2605,2605,2605,2605,0
20241205,143700,86410,2605,2605,2605,2605,0
20241205,143600,86410,2605,2605,2605,2605,0
20241205,143500,86410,2605,2605,2605,2605,0
20241205,143400,86410,2605,2605,2605,2605,0
20241205,143300,86410,2605,2605,2605,2605,0
20241205,143200,86410,2605,2605,2605,2605,0
20241205,143100,86410,2605,2605,2605,2605,0
20241205,143000,86410,2605,2605,2605,2605,0
20241205,142900,86410,2605,2605,2605,2605,0
20241205,142800,86410,2605,2605,2605,2605,0
20241205,142700,86410,2605,2605,2605,2605,0
20241205,142600,86410,2605,2605,2605,2605,0
20241205,142500,86410,2605,2605,2605,2605,0
20241205,142400,86410,2605,2605,2605,2605,0
20241205,142300,86410,2605,2605,2605,2605,0
20241205,142200,86410,2605,2605,2605,2605,0
20241205,142100,86410,2605,2605,2605,2605,0
20241205,142000,86410,2605,2605,2605,2605,0
20241205,141900,86410,2605,2605,2605,2605,0
20241205,141800,86410,2605,2605,2605,2605,0
20241205,141700,86410,2605,2605,2605,2605,0
20241205,141600,86410,2605,2605,2605,2605,0
20241205,141500,86410,2605,2605,2605,2605,0
20241205,141400,86410,2605,2605,2605,2605,0
20241205,141300,86410,2605,2605,2605,2605,0
20241205,141200,86410,2605,2605,2605,2605,0
20241205,141100,86410,2605,2605,2605,2605,0
20241205,141000,86410,2605,2605,2605,2605,0
20241205,140900,86410,2605,2605,2605,2605,0
20241205,140800,86410,2605,2605,2605,2605,0
20241205,140700,86410,2605,2605,2605,2605,0
20241205,140600,86410,2605,2605,2605,2605,0
20241205,140500,86410,2605,2605,2605,2605,0
20241205,140400,86410,2605,2605,2605,2605,0
20241205,140300,86410,2605,2605,2605,2605,0
20241205,140200,86410,2605,2605,2605,2605,0
20241205,140100,86410,2605,2605,2605,2605,0
20241205,140000,86410,2605,2605,2605,2605,0
20241205,135900,86410,2605,2605,2605,2605,0
20241205,135800,86410,2605,2605,2605,2605,0
20241205,135700,86410,2605,2605,2605,2605,0
20241205,135600,86410,2605,2605,2605,2605,0
20241205,135500,86410,2605,2605,2605,2605,0
20241205,135400,86410,2605,2605,2605,2605,0
20241205,135300,86410,2605,2605,2605,2605,0
20241205,135200,86410,2605,2605,2605,2605,0
20241205,135100,86410,2605,2605,2605,2605,0
20241205,135000,86410,2605,2605,2605,2605,0
20241205,134900,86410,2605,2605,2605,2605,0
20241205,134800,86410,2605,2605,2605,2605,0
20241205,134700,86410,2605,2605,2605,2605,0
20241205,134600,86410,2605,2605,2605,2605,0
20241205,134500,86410,2605,2605,2605,2605,0
20241205,134400,86410,2605,2605,2605,2605,0
20241205,134300,86410,2605,2605,2605,2605,0
20241205,134200,86410,2605,2605,2605,2605,0
20241205,134100,86410,2605,2605,2605,2605,0
20241205,134000,86410,2605,2605,2605,2605,0
20241205,133900,86410,2605,2605,2605,2605,0
20241205,133800,86410,2605,2605,2605,2605,0
20241205,133700,86410,2605,2605,2605,2605,0
20241205,133600,86410,2605,2605,2605,2605,0
20241205,133500,86410,2605,2605,2605,2605,0
20241205,133400,86410,2605,2605,2605,2605,0
20241205,133300,86410,2605,2605,2605,2605,0
20241205,133200,86410,2605,2605,2605,2605,0
20241205,133100,86410,2605,2605,2605,2605,0
20241205,133000,86410,2605,2700,2700,2605,3
20241205,132900,78500,2800,2800,2800,2800,0
20241205,132800,78500,2800,2800,2800,2800,0
20241205,132700,78500,2800,2800,2800,2800,0
20241205,132600,78500,2800,2800,2800,2800,0
20241205,132500,78500,2800,2800,2800,2800,0
20241205,132400,78500,2800,2800,2800,2800,0
20241205,132300,78500,2800,2800,2800,2800,0
20241205,132200,78500,2800,2800,2800,2800,0
20241205,132100,78500,2800,2800,2800,2800,0
20241205,132000,78500,2800,2800,2800,2800,0
20241205,131900,78500,2800,2800,2800,2800,0
20241205,131800,78500,2800,2800,2800,2800,0
20241205,131700,78500,2800,2800,2800,2800,0
20241205,131600,78500,2800,2800,2800,2800,0
20241205,131500,78500,2800,2800,2800,2800,0
20241205,131400,78500,2800,2800,2800,2800,0
20241205,131300,78500,2800,2800,2800,2800,0
20241205,131200,78500,2800,2800,2800,2800,0
20241205,131100,78500,2800,2800,2800,2800,0
20241205,131000,78500,2800,2800,2800,2800,0
20241205,130900,78500,2800,2800,2800,2800,0
20241205,130800,78500,2800,2800,2800,2800,0
20241205,130700,78500,2800,2800,2800,2800,0
20241205,130600,78500,2800,2800,2800,2800,0
20241205,130500,78500,2800,2800,2800,2800,0
20241205,130400,78500,2800,2800,2800,2800,0
20241205,130300,78500,2800,2800,2800,2800,0
20241205,130200,78500,2800,2800,2800,2800,0
20241205,130100,78500,2800,2800,2800,2800,0
20241205,130000,78500,2800,2800,2800,2800,0
20241205,125900,78500,2800,2800,2800,2800,0
20241205,125800,78500,2800,2800,2800,2800,0
20241205,125700,78500,2800,2800,2800,2800,0
20241205,125600,78500,2800,2800,2800,2800,0
20241205,125500,78500,2800,2800,2800,2800,0
20241205,125400,78500,2800,2800,2800,2800,0
20241205,125300,78500,2800,2800,2800,2800,0
20241205,125200,78500,2800,2800,2800,2800,0
20241205,125100,78500,2800,2800,2800,2800,0
20241205,125000,78500,2800,2800,2800,2800,0
20241205,124900,78500,2800,2800,2800,2800,0
20241205,124800,78500,2800,2800,2800,2800,0
20241205,124700,78500,2800,2800,2800,2800,0
20241205,124600,78500,2800,2800,2800,2800,0
20241205,124500,78500,2800,2800,2800,2800,0
20241205,124400,78500,2800,2800,2800,2800,0
20241205,124300,78500,2800,2800,2800,2800,0
20241205,124200,78500,2800,2800,2800,2800,0
20241205,124100,78500,2800,2800,2800,2800,0
20241205,124000,78500,2800,2800,2800,2800,0
20241205,123900,78500,2800,2800,2800,2800,0
20241205,123800,78500,2800,2800,2800,2800,0
20241205,123700,78500,2800,2800,2800,2800,0
20241205,123600,78500,2800,2800,2800,2800,0
20241205,123500,78500,2800,2800,2800,2800,0
20241205,123400,78500,2800,2800,2800,2800,0
20241205,123300,78500,2800,2800,2800,2800,0
20241205,123200,78500,2800,2800,2800,2800,0
20241205,123100,78500,2800,2800,2800,2800,0
20241205,123000,78500,2800,2800,2800,2800,0
20241205,122900,78500,2800,2800,2800,2800,0
20241205,122800,78500,2800,2800,2800,2800,0
20241205,122700,78500,2800,2800,2800,2800,0
20241205,122600,78500,2800,2800,2800,2800,0
20241205,122500,78500,2800,2800,2800,2800,0
20241205,122400,78500,2800,2800,2800,2800,0
20241205,122300,78500,2800,2800,2800,2800,0
20241205,122200,78500,2800,2800,2800,2800,0
20241205,122100,78500,2800,2800,2800,2800,0
20241205,122000,78500,2800,2800,2800,2800,0
20241205,121900,78500,2800,2800,2800,2800,0
20241205,121800,78500,2800,2800,2800,2800,0
20241205,121700,78500,2800,2800,2800,2800,0
20241205,121600,78500,2800,2800,2800,2800,0
20241205,121500,78500,2800,2800,2800,2800,0
20241205,121400,78500,2800,2800,2800,2800,0
20241205,121300,78500,2800,2800,2800,2800,0
20241205,121200,78500,2800,2800,2800,2800,0
20241205,121100,78500,2800,2800,2800,2800,0
20241205,121000,78500,2800,2800,2800,2800,0
20241205,120900,78500,2800,2800,2800,2800,0
20241205,120800,78500,2800,2800,2800,2800,0
20241205,120700,78500,2800,2800,2800,2800,0
20241205,120600,78500,2800,2800,2800,2800,0
20241205,120500,78500,2800,2800,2800,2800,0
20241205,120400,78500,2800,2800,2800,2800,0
20241205,120300,78500,2800,2800,2800,2800,0
20241205,120200,78500,2800,2800,2800,2800,0
20241205,120100,78500,2800,2800,2800,2800,0
20241205,120000,78500,2800,2800,2800,2800,0
20241205,115900,78500,2800,2800,2800,2800,0
20241205,115800,78500,2800,2800,2800,2800,0
20241205,115700,78500,2800,2800,2800,2800,0
20241205,115600,78500,2800,2800,2800,2800,0
20241205,115500,78500,2800,2800,2800,2800,1
20241205,115400,75700,2800,2800,2800,2800,0
20241205,115300,75700,2800,2800,2800,2800,0
20241205,115200,75700,2800,2800,2800,2800,0
20241205,115100,75700,2800,2800,2800,2800,0
20241205,115000,75700,2800,2800,2800,2800,0
20241205,114900,75700,2800,2800,2800,2800,0
20241205,114800,75700,2800,2800,2800,2800,0
20241205,114700,75700,2800,2800,2800,2800,0
20241205,114600,75700,2800,2800,2800,2800,0
20241205,114500,75700,2800,2800,2800,2800,0
20241205,114400,75700,2800,2800,2800,2800,0
20241205,114300,75700,2800,2800,2800,2800,0
20241205,114200,75700,2800,2800,2800,2800,0
20241205,114100,75700,2800,2800,2800,2800,0
20241205,114000,75700,2800,2800,2800,2800,0
20241205,113900,75700,2800,2800,2800,2800,0
20241205,113800,75700,2800,2800,2800,2800,0
20241205,113700,75700,2800,2800,2800,2800,0
20241205,113600,75700,2800,2800,2800,2800,0
20241205,113500,75700,2800,2800,2800,2800,0
20241205,113400,75700,2800,2800,2800,2800,0
20241205,113300,75700,2800,2800,2800,2800,0
20241205,113200,75700,2800,2800,2800,2800,0
20241205,113100,75700,2800,2800,2800,2800,0
20241205,113000,75700,2800,2800,2800,2800,0
20241205,112900,75700,2800,2800,2800,2800,0
20241205,112800,75700,2800,2800,2800,2800,0
20241205,112700,75700,2800,2800,2800,2800,0
20241205,112600,75700,2800,2800,2800,2800,0
20241205,112500,75700,2800,2800,2800,2800,0
20241205,112400,75700,2800,2800,2800,2800,0
20241205,112300,75700,2800,2800,2800,2800,0
20241205,112200,75700,2800,2800,2800,2800,0
20241205,112100,75700,2800,2800,2800,2800,0
20241205,112000,75700,2800,2800,2800,2800,0
20241205,111900,75700,2800,2800,2800,2800,0
20241205,111800,75700,2800,2800,2800,2800,0
20241205,111700,75700,2800,2800,2800,2800,0
20241205,111600,75700,2800,2800,2800,2800,0
20241205,111500,75700,2800,2800,2800,2800,0
20241205,111400,75700,2800,2800,2800,2800,0
20241205,111300,75700,2800,2800,2800,2800,0
20241205,111200,75700,2800,2800,2800,2800,0
20241205,111100,75700,2800,2800,2800,2800,0
20241205,111000,75700,2800,2800,2800,2800,0
20241205,110900,75700,2800,2800,2800,2800,0
20241205,110800,75700,2800,2800,2800,2800,0
20241205,110700,75700,2800,2800,2800,2800,0
20241205,110600,75700,2800,2800,2800,2800,0
20241205,110500,75700,2800,2800,2800,2800,0
20241205,110400,75700,2800,2800,2800,2800,0
20241205,110300,75700,2800,2800,2800,2800,0
20241205,110200,75700,2800,2800,2800,2800,0
20241205,110100,75700,2800,2800,2800,2800,0
20241205,110000,75700,2800,2800,2800,2800,0
20241205,105900,75700,2800,2800,2800,2800,0
20241205,105800,75700,2800,2800,2800,2800,0
20241205,105700,75700,2800,2800,2800,2800,0
20241205,105600,75700,2800,2800,2800,2800,0
20241205,105500,75700,2800,2800,2800,2800,0
20241205,105400,75700,2800,2800,2800,2800,0
20241205,105300,75700,2800,2800,2800,2800,0
20241205,105200,75700,2800,2800,2800,2800,0
20241205,105100,75700,2800,2800,2800,2800,0
20241205,105000,75700,2800,2800,2800,2800,0
20241205,104900,75700,2800,2800,2800,2800,0
20241205,104800,75700,2800,2800,2800,2800,0
20241205,104700,75700,2800,2800,2800,2800,0
20241205,104600,75700,2800,2800,2800,2800,0
20241205,104500,75700,2800,2800,2800,2800,0
20241205,104400,75700,2800,2800,2800,2800,0
20241205,104300,75700,2800,2800,2800,2800,0
20241205,104200,75700,2800,2800,2800,2800,0
20241205,104100,75700,2800,2800,2800,2800,0
20241205,104000,75700,2800,2800,2800,2800,0
20241205,103900,75700,2800,2800,2800,2800,0
20241205,103800,75700,2800,2800,2800,2800,0
20241205,103700,75700,2800,2800,2800,2800,0
20241205,103600,75700,2800,2800,2800,2800,0
20241205,103500,75700,2800,2800,2800,2800,0
20241205,103400,75700,2800,2800,2800,2800,0
20241205,103300,75700,2800,2800,2800,2800,1
20241205,103200,72900,2700,2700,2700,2700,0
20241205,103100,72900,2700,2700,2700,2700,0
20241205,103000,72900,2700,2700,2700,2700,0
20241205,102900,72900,2700,2700,2700,2700,0
20241205,102800,72900,2700,2700,2700,2700,0
20241205,102700,72900,2700,2700,2700,2700,0
20241205,102600,72900,2700,2700,2700,2700,0
20241205,102500,72900,2700,2700,2700,2700,0
20241205,102400,72900,2700,2700,2700,2700,0
20241205,102300,72900,2700,2700,2700,2700,0
20241205,102200,72900,2700,2700,2700,2700,0
20241205,102100,72900,2700,2700,2700,2700,0
20241205,102000,72900,2700,2700,2700,2700,0
20241205,101900,72900,2700,2700,2700,2700,0
20241205,101800,72900,2700,2700,2700,2700,0
20241205,101700,72900,2700,2700,2700,2700,0
20241205,101600,72900,2700,2700,2700,2700,0
20241205,101500,72900,2700,2700,2700,2700,21
20241205,101400,16200,2700,2700,2700,2700,0
20241205,101300,16200,2700,2700,2700,2700,0
20241205,101200,16200,2700,2700,2700,2700,0
20241205,101100,16200,2700,2700,2700,2700,5
20241205,101000,2700,2700,2700,2700,2700,0
20241205,100900,2700,2700,2700,2700,2700,0
20241205,100800,2700,2700,2700,2700,2700,0
20241205,100700,2700,2700,2700,2700,2700,0
20241205,100600,2700,2700,2700,2700,2700,0
20241205,100500,2700,2700,2700,2700,2700,0
20241205,100400,2700,2700,2700,2700,2700,0
20241205,100300,2700,2700,2700,2700,2700,0
20241205,100200,2700,2700,2700,2700,2700,0
20241205,100100,2700,2700,2700,2700,2700,0
20241205,100000,2700,2700,2700,2700,2700,0
20241205,095900,2700,2700,2700,2700,2700,0
20241205,095800,2700,2700,2700,2700,2700,0
20241205,095700,2700,2700,2700,2700,2700,0
20241205,095600,2700,2700,2700,2700,2700,0
20241205,095500,2700,2700,2700,2700,2700,0
20241205,095400,2700,2700,2700,2700,2700,0
20241205,095300,2700,2700,2700,2700,2700,0
20241205,095200,2700,2700,2700,2700,2700,0
20241205,095100,2700,2700,2700,2700,2700,0
20241205,095000,2700,2700,2700,2700,2700,0
20241205,094900,2700,2700,2700,2700,2700,0
20241205,094800,2700,2700,2700,2700,2700,0
20241205,094700,2700,2700,2700,2700,2700,0
20241205,094600,2700,2700,2700,2700,2700,0
20241205,094500,2700,2700,2700,2700,2700,0
20241205,094400,2700,2700,2700,2700,2700,0
20241205,094300,2700,2700,2700,2700,2700,0
20241205,094200,2700,2700,2700,2700,2700,0
20241205,094100,2700,2700,2700,2700,2700,0
20241205,094000,2700,2700,2700,2700,2700,0
20241205,093900,2700,2700,2700,2700,2700,0
20241205,093800,2700,2700,2700,2700,2700,0
20241205,093700,2700,2700,2700,2700,2700,0
20241205,093600,2700,2700,2700,2700,2700,0
20241205,093500,2700,2700,2700,2700,2700,0
20241205,093400,2700,2700,2700,2700,2700,0
20241205,093300,2700,2700,2700,2700,2700,0
20241205,093200,2700,2700,2700,2700,2700,0
20241205,093100,2700,2700,2700,2700,2700,0
20241205,093000,2700,2700,2700,2700,2700,0
20241205,092900,2700,2700,2700,2700,2700,0
20241205,092800,2700,2700,2700,2700,2700,0
20241205,092700,2700,2700,2700,2700,2700,0
20241205,092600,2700,2700,2700,2700,2700,0
20241205,092500,2700,2700,2700,2700,2700,0
20241205,092400,2700,2700,2700,2700,2700,0
20241205,092300,2700,2700,2700,2700,2700,0
20241205,092200,2700,2700,2700,2700,2700,0
20241205,092100,2700,2700,2700,2700,2700,0
20241205,092000,2700,2700,2700,2700,2700,0
20241205,091900,2700,2700,2700,2700,2700,0
20241205,091800,2700,2700,2700,2700,2700,0
20241205,091700,2700,2700,2700,2700,2700,0
20241205,091600,2700,2700,2700,2700,2700,0
20241205,091500,2700,2700,2700,2700,2700,0
20241205,091400,2700,2700,2700,2700,2700,0
20241205,091300,2700,2700,2700,2700,2700,0
20241205,091200,2700,2700,2700,2700,2700,0
20241205,091100,2700,2700,2700,2700,2700,0
20241205,091000,2700,2700,2700,2700,2700,0
20241205,090900,2700,2700,2700,2700,2700,0
20241205,090800,2700,2700,2700,2700,2700,0
20241205,090700,2700,2700,2700,2700,2700,0
20241205,090600,2700,2700,2700,2700,2700,0
20241205,090500,2700,2700,2700,2700,2700,0
20241205,090400,2700,2700,2700,2700,2700,0
20241205,090300,2700,2700,2700,2700,2700,0
20241205,090200,2700,2700,2700,2700,2700,0
20241205,090100,2700,2700,2700,2700,2700,0
20241205,090000,2700,2700,2700,2700,2700,1