KissMeData/199150/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,203400,14832900,3400,3400,3400,3400,1000
20241213,203300,14832900,3400,3400,3400,3400,0
20241213,203200,14832900,3400,3400,3400,3400,0
20241213,203100,14832900,3400,3400,3400,3400,0
20241213,203000,14832900,3400,3400,3400,3400,0
20241213,202900,14832900,3400,3400,3400,3400,0
20241213,202800,14832900,3400,3400,3400,3400,0
20241213,202700,14832900,3400,3400,3400,3400,0
20241213,202600,14832900,3400,3400,3400,3400,0
20241213,202500,14832900,3400,3400,3400,3400,0
20241213,202400,14832900,3400,3400,3400,3400,0
20241213,202300,14832900,3400,3400,3400,3400,0
20241213,202200,14832900,3400,3400,3400,3400,0
20241213,202100,14832900,3400,3400,3400,3400,0
20241213,202000,14832900,3400,3400,3400,3400,0
20241213,201900,14832900,3400,3400,3400,3400,0
20241213,201800,14832900,3400,3400,3400,3400,0
20241213,201700,14832900,3400,3400,3400,3400,0
20241213,201600,14832900,3400,3400,3400,3400,0
20241213,201500,14832900,3400,3400,3400,3400,0
20241213,201400,14832900,3400,3400,3400,3400,0
20241213,201300,14832900,3400,3400,3400,3400,0
20241213,201200,14832900,3400,3400,3400,3400,0
20241213,201100,14832900,3400,3400,3400,3400,0
20241213,201000,14832900,3400,3400,3400,3400,0
20241213,200900,14832900,3400,3400,3400,3400,0
20241213,200800,14832900,3400,3400,3400,3400,0
20241213,200700,14832900,3400,3400,3400,3400,0
20241213,200600,14832900,3400,3400,3400,3400,0
20241213,200500,14832900,3400,3400,3400,3400,0
20241213,200400,14832900,3400,3400,3400,3400,1000
20241213,200300,14832900,3400,3400,3400,3400,0
20241213,200200,14832900,3400,3400,3400,3400,0
20241213,200100,14832900,3400,3400,3400,3400,0
20241213,200000,14832900,3400,3400,3400,3400,0
20241213,195900,14832900,3400,3400,3400,3400,0
20241213,195800,14832900,3400,3400,3400,3400,0
20241213,195700,14832900,3400,3400,3400,3400,0
20241213,195600,14832900,3400,3400,3400,3400,0
20241213,195500,14832900,3400,3400,3400,3400,0
20241213,195400,14832900,3400,3400,3400,3400,0
20241213,195300,14832900,3400,3400,3400,3400,0
20241213,195200,14832900,3400,3400,3400,3400,0
20241213,195100,14832900,3400,3400,3400,3400,0
20241213,195000,14832900,3400,3400,3400,3400,0
20241213,194900,14832900,3400,3400,3400,3400,0
20241213,194800,14832900,3400,3400,3400,3400,0
20241213,194700,14832900,3400,3400,3400,3400,0
20241213,194600,14832900,3400,3400,3400,3400,0
20241213,194500,14832900,3400,3400,3400,3400,0
20241213,194400,14832900,3400,3400,3400,3400,0
20241213,194300,14832900,3400,3400,3400,3400,0
20241213,194200,14832900,3400,3400,3400,3400,0
20241213,194100,14832900,3400,3400,3400,3400,0
20241213,194000,14832900,3400,3400,3400,3400,0
20241213,193900,14832900,3400,3400,3400,3400,0
20241213,193800,14832900,3400,3400,3400,3400,0
20241213,193700,14832900,3400,3400,3400,3400,0
20241213,193600,14832900,3400,3400,3400,3400,0
20241213,193500,14832900,3400,3400,3400,3400,0
20241213,193400,14832900,3400,3400,3400,3400,1000
20241213,193300,14832900,3400,3400,3400,3400,0
20241213,193200,14832900,3400,3400,3400,3400,0
20241213,193100,14832900,3400,3400,3400,3400,0
20241213,193000,14832900,3400,3400,3400,3400,0
20241213,192900,14832900,3400,3400,3400,3400,0
20241213,192800,14832900,3400,3400,3400,3400,0
20241213,192700,14832900,3400,3400,3400,3400,0
20241213,192600,14832900,3400,3400,3400,3400,0
20241213,192500,14832900,3400,3400,3400,3400,0
20241213,192400,14832900,3400,3400,3400,3400,0
20241213,192300,14832900,3400,3400,3400,3400,0
20241213,192200,14832900,3400,3400,3400,3400,0
20241213,192100,14832900,3400,3400,3400,3400,0
20241213,192000,14832900,3400,3400,3400,3400,0
20241213,191900,14832900,3400,3400,3400,3400,0
20241213,191800,14832900,3400,3400,3400,3400,0
20241213,191700,14832900,3400,3400,3400,3400,0
20241213,191600,14832900,3400,3400,3400,3400,0
20241213,191500,14832900,3400,3400,3400,3400,0
20241213,191400,14832900,3400,3400,3400,3400,0
20241213,191300,14832900,3400,3400,3400,3400,0
20241213,191200,14832900,3400,3400,3400,3400,0
20241213,191100,14832900,3400,3400,3400,3400,0
20241213,191000,14832900,3400,3400,3400,3400,0
20241213,190900,14832900,3400,3400,3400,3400,0
20241213,190800,14832900,3400,3400,3400,3400,0
20241213,190700,14832900,3400,3400,3400,3400,0
20241213,190600,14832900,3400,3400,3400,3400,0
20241213,190500,14832900,3400,3400,3400,3400,0
20241213,190400,14832900,3400,3400,3400,3400,1000
20241213,190300,14832900,3400,3400,3400,3400,0
20241213,190200,14832900,3400,3400,3400,3400,0
20241213,190100,14832900,3400,3400,3400,3400,0
20241213,190000,14832900,3400,3400,3400,3400,0
20241213,185900,14832900,3400,3400,3400,3400,0
20241213,185800,14832900,3400,3400,3400,3400,0
20241213,185700,14832900,3400,3400,3400,3400,0
20241213,185600,14832900,3400,3400,3400,3400,0
20241213,185500,14832900,3400,3400,3400,3400,0
20241213,185400,14832900,3400,3400,3400,3400,0
20241213,185300,14832900,3400,3400,3400,3400,0
20241213,185200,14832900,3400,3400,3400,3400,0
20241213,185100,14832900,3400,3400,3400,3400,0
20241213,185000,14832900,3400,3400,3400,3400,0
20241213,184900,14832900,3400,3400,3400,3400,0
20241213,184800,14832900,3400,3400,3400,3400,0
20241213,184700,14832900,3400,3400,3400,3400,0
20241213,184600,14832900,3400,3400,3400,3400,0
20241213,184500,14832900,3400,3400,3400,3400,0
20241213,184400,14832900,3400,3400,3400,3400,0
20241213,184300,14832900,3400,3400,3400,3400,0
20241213,184200,14832900,3400,3400,3400,3400,0
20241213,184100,14832900,3400,3400,3400,3400,0
20241213,184000,14832900,3400,3400,3400,3400,0
20241213,183900,14832900,3400,3400,3400,3400,0
20241213,183800,14832900,3400,3400,3400,3400,0
20241213,183700,14832900,3400,3400,3400,3400,0
20241213,183600,14832900,3400,3400,3400,3400,0
20241213,183500,14832900,3400,3400,3400,3400,0
20241213,183400,14832900,3400,3400,3400,3400,1000
20241213,183300,14832900,3400,3400,3400,3400,0
20241213,183200,14832900,3400,3400,3400,3400,0
20241213,183100,14832900,3400,3400,3400,3400,0
20241213,183000,14832900,3400,3400,3400,3400,0
20241213,182900,14832900,3400,3400,3400,3400,0
20241213,182800,14832900,3400,3400,3400,3400,0
20241213,182700,14832900,3400,3400,3400,3400,0
20241213,182600,14832900,3400,3400,3400,3400,0
20241213,182500,14832900,3400,3400,3400,3400,0
20241213,182400,14832900,3400,3400,3400,3400,0
20241213,182300,14832900,3400,3400,3400,3400,0
20241213,182200,14832900,3400,3400,3400,3400,0
20241213,182100,14832900,3400,3400,3400,3400,0
20241213,182000,14832900,3400,3400,3400,3400,0
20241213,181900,14832900,3400,3400,3400,3400,0
20241213,181800,14832900,3400,3400,3400,3400,0
20241213,181700,14832900,3400,3400,3400,3400,0
20241213,181600,14832900,3400,3400,3400,3400,0
20241213,181500,14832900,3400,3400,3400,3400,0
20241213,181400,14832900,3400,3400,3400,3400,0
20241213,181300,14832900,3400,3400,3400,3400,0
20241213,181200,14832900,3400,3400,3400,3400,0
20241213,181100,14832900,3400,3400,3400,3400,0
20241213,181000,14832900,3400,3400,3400,3400,0
20241213,180900,14832900,3400,3400,3400,3400,0
20241213,180800,14832900,3400,3400,3400,3400,0
20241213,180700,14832900,3400,3400,3400,3400,0
20241213,180600,14832900,3400,3400,3400,3400,0
20241213,180500,14832900,3400,3400,3400,3400,0
20241213,180400,14832900,3400,3400,3400,3400,1000
20241213,180300,14832900,3400,3400,3400,3400,0
20241213,180200,14832900,3400,3400,3400,3400,0
20241213,180100,14832900,3400,3400,3400,3400,0
20241213,180000,14832900,3400,3400,3400,3400,0
20241213,175900,14832900,3400,3400,3400,3400,0
20241213,175800,14832900,3400,3400,3400,3400,0
20241213,175700,14832900,3400,3400,3400,3400,0
20241213,175600,14832900,3400,3400,3400,3400,0
20241213,175500,14832900,3400,3400,3400,3400,0
20241213,175400,14832900,3400,3400,3400,3400,0
20241213,175300,14832900,3400,3400,3400,3400,0
20241213,175200,14832900,3400,3400,3400,3400,0
20241213,175100,14832900,3400,3400,3400,3400,0
20241213,175000,14832900,3400,3400,3400,3400,0
20241213,174900,14832900,3400,3400,3400,3400,0
20241213,174800,14832900,3400,3400,3400,3400,0
20241213,174700,14832900,3400,3400,3400,3400,0
20241213,174600,14832900,3400,3400,3400,3400,0
20241213,174500,14832900,3400,3400,3400,3400,0
20241213,174400,14832900,3400,3400,3400,3400,0
20241213,174300,14832900,3400,3400,3400,3400,0
20241213,174200,14832900,3400,3400,3400,3400,0
20241213,174100,14832900,3400,3400,3400,3400,0
20241213,174000,14832900,3400,3400,3400,3400,0
20241213,173900,14832900,3400,3400,3400,3400,0
20241213,173800,14832900,3400,3400,3400,3400,0
20241213,173700,14832900,3400,3400,3400,3400,0
20241213,173600,14832900,3400,3400,3400,3400,0
20241213,173500,14832900,3400,3400,3400,3400,0
20241213,173400,14832900,3400,3400,3400,3400,1000
20241213,173300,14832900,3400,3400,3400,3400,0
20241213,173200,14832900,3400,3400,3400,3400,0
20241213,173100,14832900,3400,3400,3400,3400,0
20241213,173000,14832900,3400,3400,3400,3400,0
20241213,172900,14832900,3400,3400,3400,3400,0
20241213,172800,14832900,3400,3400,3400,3400,0
20241213,172700,14832900,3400,3400,3400,3400,0
20241213,172600,14832900,3400,3400,3400,3400,0
20241213,172500,14832900,3400,3400,3400,3400,0
20241213,172400,14832900,3400,3400,3400,3400,0
20241213,172300,14832900,3400,3400,3400,3400,0
20241213,172200,14832900,3400,3400,3400,3400,0
20241213,172100,14832900,3400,3400,3400,3400,0
20241213,172000,14832900,3400,3400,3400,3400,0
20241213,171900,14832900,3400,3400,3400,3400,0
20241213,171800,14832900,3400,3400,3400,3400,0
20241213,171700,14832900,3400,3400,3400,3400,0
20241213,171600,14832900,3400,3400,3400,3400,0
20241213,171500,14832900,3400,3400,3400,3400,0
20241213,171400,14832900,3400,3400,3400,3400,0
20241213,171300,14832900,3400,3400,3400,3400,0
20241213,171200,14832900,3400,3400,3400,3400,0
20241213,171100,14832900,3400,3400,3400,3400,0
20241213,171000,14832900,3400,3400,3400,3400,0
20241213,170900,14832900,3400,3400,3400,3400,0
20241213,170800,14832900,3400,3400,3400,3400,0
20241213,170700,14832900,3400,3400,3400,3400,0
20241213,170600,14832900,3400,3400,3400,3400,0
20241213,170500,14832900,3400,3400,3400,3400,0
20241213,170400,14832900,3400,3400,3400,3400,1000
20241213,170300,14832900,3400,3400,3400,3400,0
20241213,170200,14832900,3400,3400,3400,3400,0
20241213,170100,14832900,3400,3400,3400,3400,0
20241213,170000,14832900,3400,3400,3400,3400,0
20241213,165900,14832900,3400,3400,3400,3400,0
20241213,165800,14832900,3400,3400,3400,3400,0
20241213,165700,14832900,3400,3400,3400,3400,0
20241213,165600,14832900,3400,3400,3400,3400,0
20241213,165500,14832900,3400,3400,3400,3400,0
20241213,165400,14832900,3400,3400,3400,3400,0
20241213,165300,14832900,3400,3400,3400,3400,0
20241213,165200,14832900,3400,3400,3400,3400,0
20241213,165100,14832900,3400,3400,3400,3400,0
20241213,165000,14832900,3400,3400,3400,3400,0
20241213,164900,14832900,3400,3400,3400,3400,0
20241213,164800,14832900,3400,3400,3400,3400,0
20241213,164700,14832900,3400,3400,3400,3400,0
20241213,164600,14832900,3400,3400,3400,3400,0
20241213,164500,14832900,3400,3400,3400,3400,0
20241213,164400,14832900,3400,3400,3400,3400,0
20241213,164300,14832900,3400,3400,3400,3400,0
20241213,164200,14832900,3400,3400,3400,3400,0
20241213,164100,14832900,3400,3400,3400,3400,0
20241213,164000,14832900,3400,3400,3400,3400,0
20241213,163900,14832900,3400,3400,3400,3400,0
20241213,163800,14832900,3400,3400,3400,3400,0
20241213,163700,14832900,3400,3400,3400,3400,0
20241213,163600,14832900,3400,3400,3400,3400,0
20241213,163500,14832900,3400,3400,3400,3400,0
20241213,163400,14832900,3400,3400,3400,3400,1000
20241213,163300,14832900,3400,3400,3400,3400,0
20241213,163200,14832900,3400,3400,3400,3400,0
20241213,163100,14832900,3400,3400,3400,3400,0
20241213,163000,14832900,3400,3400,3400,3400,0
20241213,162900,14832900,3400,3400,3400,3400,0
20241213,162800,14832900,3400,3400,3400,3400,0
20241213,162700,14832900,3400,3400,3400,3400,0
20241213,162600,14832900,3400,3400,3400,3400,0
20241213,162500,14832900,3400,3400,3400,3400,0
20241213,162400,14832900,3400,3400,3400,3400,0
20241213,162300,14832900,3400,3400,3400,3400,0
20241213,162200,14832900,3400,3400,3400,3400,0
20241213,162100,14832900,3400,3400,3400,3400,0
20241213,162000,14832900,3400,3400,3400,3400,0
20241213,161900,14832900,3400,3400,3400,3400,0
20241213,161800,14832900,3400,3400,3400,3400,0
20241213,161700,14832900,3400,3400,3400,3400,0
20241213,161600,14832900,3400,3400,3400,3400,0
20241213,161500,14832900,3400,3400,3400,3400,0
20241213,161400,14832900,3400,3400,3400,3400,0
20241213,161300,14832900,3400,3400,3400,3400,0
20241213,161200,14832900,3400,3400,3400,3400,0
20241213,161100,14832900,3400,3400,3400,3400,0
20241213,161000,14832900,3400,3400,3400,3400,0
20241213,160900,14832900,3400,3400,3400,3400,0
20241213,160800,14832900,3400,3400,3400,3400,0
20241213,160700,14832900,3400,3400,3400,3400,0
20241213,160600,14832900,3400,3400,3400,3400,0
20241213,160500,14832900,3400,3400,3400,3400,0
20241213,160400,14832900,3400,3400,3400,3400,1000
20241213,160300,14832900,3400,3400,3400,3400,0
20241213,160200,14832900,3400,3400,3400,3400,0
20241213,160100,14832900,3400,3400,3400,3400,0
20241213,160000,14832900,3400,3400,3400,3400,0
20241213,155900,14832900,3400,3400,3400,3400,0
20241213,155800,14832900,3400,3400,3400,3400,0
20241213,155700,14832900,3400,3400,3400,3400,0
20241213,155600,14832900,3400,3400,3400,3400,0
20241213,155500,14832900,3400,3400,3400,3400,0
20241213,155400,14832900,3400,3400,3400,3400,0
20241213,155300,14832900,3400,3400,3400,3400,0
20241213,155200,14832900,3400,3400,3400,3400,0
20241213,155100,14832900,3400,3400,3400,3400,0
20241213,155000,14832900,3400,3400,3400,3400,0
20241213,154900,14832900,3400,3400,3400,3400,0
20241213,154800,14832900,3400,3400,3400,3400,0
20241213,154700,14832900,3400,3400,3400,3400,0
20241213,154600,14832900,3400,3400,3400,3400,0
20241213,154500,14832900,3400,3400,3400,3400,0
20241213,154400,14832900,3400,3400,3400,3400,0
20241213,154300,14832900,3400,3400,3400,3400,0
20241213,154200,14832900,3400,3400,3400,3400,0
20241213,154100,14832900,3400,3400,3400,3400,0
20241213,154000,14832900,3400,3400,3400,3400,0
20241213,153900,14832900,3400,3400,3400,3400,0
20241213,153800,14832900,3400,3400,3400,3400,0
20241213,153700,14832900,3400,3400,3400,3400,0
20241213,153600,14832900,3400,3400,3400,3400,0
20241213,153500,14832900,3400,3400,3400,3400,0
20241213,153400,14832900,3400,3400,3400,3400,1000
20241213,153300,14832900,3400,3400,3400,3400,0
20241213,153200,14832900,3400,3400,3400,3400,0
20241213,153100,14832900,3400,3400,3400,3400,0
20241213,153000,14832900,3400,3400,3400,3400,1000
20241213,152900,11432900,3500,3500,3500,3500,0
20241213,152800,11432900,3500,3500,3500,3500,0
20241213,152700,11432900,3500,3500,3500,3500,0
20241213,152600,11432900,3500,3500,3500,3500,0
20241213,152500,11432900,3500,3500,3500,3500,0
20241213,152400,11432900,3500,3500,3500,3500,0
20241213,152300,11432900,3500,3500,3500,3500,0
20241213,152200,11432900,3500,3500,3500,3500,0
20241213,152100,11432900,3500,3500,3500,3500,0
20241213,152000,11432900,3500,3500,3500,3500,0
20241213,151900,11432900,3500,3500,3500,3500,0
20241213,151800,11432900,3500,3500,3500,3500,0
20241213,151700,11432900,3500,3500,3500,3500,0
20241213,151600,11432900,3500,3500,3500,3500,0
20241213,151500,11432900,3500,3500,3500,3500,0
20241213,151400,11432900,3500,3500,3500,3500,0
20241213,151300,11432900,3500,3500,3500,3500,0
20241213,151200,11432900,3500,3500,3500,3500,0
20241213,151100,11432900,3500,3500,3500,3500,0
20241213,151000,11432900,3500,3500,3500,3500,0
20241213,150900,11432900,3500,3500,3500,3500,0
20241213,150800,11432900,3500,3500,3500,3500,0
20241213,150700,11432900,3500,3500,3500,3500,0
20241213,150600,11432900,3500,3500,3500,3500,0
20241213,150500,11432900,3500,3500,3500,3500,0
20241213,150400,11432900,3500,3500,3500,3500,0
20241213,150300,11432900,3500,3500,3500,3500,0
20241213,150200,11432900,3500,3500,3500,3500,0
20241213,150100,11432900,3500,3500,3500,3500,0
20241213,150000,11432900,3500,3500,3500,3500,0
20241213,145900,11432900,3500,3500,3500,3500,0
20241213,145800,11432900,3500,3500,3500,3500,0
20241213,145700,11432900,3500,3500,3500,3500,0
20241213,145600,11432900,3500,3500,3500,3500,0
20241213,145500,11432900,3500,3500,3500,3500,0
20241213,145400,11432900,3500,3500,3500,3500,0
20241213,145300,11432900,3500,3500,3500,3500,0
20241213,145200,11432900,3500,3500,3500,3500,0
20241213,145100,11432900,3500,3500,3500,3500,0
20241213,145000,11432900,3500,3500,3500,3500,0
20241213,144900,11432900,3500,3500,3500,3500,0
20241213,144800,11432900,3500,3500,3500,3500,0
20241213,144700,11432900,3500,3500,3500,3500,0
20241213,144600,11432900,3500,3500,3500,3500,0
20241213,144500,11432900,3500,3500,3500,3500,0
20241213,144400,11432900,3500,3500,3500,3500,0
20241213,144300,11432900,3500,3500,3500,3500,0
20241213,144200,11432900,3500,3500,3500,3500,0
20241213,144100,11432900,3500,3500,3500,3500,0
20241213,144000,11432900,3500,3500,3500,3500,0
20241213,143900,11432900,3500,3500,3500,3500,0
20241213,143800,11432900,3500,3500,3500,3500,0
20241213,143700,11432900,3500,3500,3500,3500,0
20241213,143600,11432900,3500,3500,3500,3500,0
20241213,143500,11432900,3500,3500,3500,3500,0
20241213,143400,11432900,3500,3500,3500,3500,0
20241213,143300,11432900,3500,3500,3500,3500,0
20241213,143200,11432900,3500,3500,3500,3500,0
20241213,143100,11432900,3500,3500,3500,3500,0
20241213,143000,11432900,3500,3500,3500,3500,0
20241213,142900,11432900,3500,3500,3500,3500,0
20241213,142800,11432900,3500,3500,3500,3500,0
20241213,142700,11432900,3500,3500,3500,3500,0
20241213,142600,11432900,3500,3500,3500,3500,1
20241213,142500,11429400,3400,3400,3400,3400,0
20241213,142400,11429400,3400,3400,3400,3400,0
20241213,142300,11429400,3400,3400,3400,3400,0
20241213,142200,11429400,3400,3400,3400,3400,0
20241213,142100,11429400,3400,3400,3400,3400,0
20241213,142000,11429400,3400,3400,3400,3400,0
20241213,141900,11429400,3400,3400,3400,3400,0
20241213,141800,11429400,3400,3400,3400,3400,0
20241213,141700,11429400,3400,3400,3400,3400,0
20241213,141600,11429400,3400,3400,3400,3400,0
20241213,141500,11429400,3400,3400,3400,3400,0
20241213,141400,11429400,3400,3400,3400,3400,0
20241213,141300,11429400,3400,3400,3400,3400,0
20241213,141200,11429400,3400,3400,3400,3400,16
20241213,141100,11375000,3400,3200,3400,3200,140
20241213,141000,10913000,3000,3000,3000,3000,0
20241213,140900,10913000,3000,3000,3000,3000,126
20241213,140800,10535000,3000,3000,3000,3000,0
20241213,140700,10535000,3000,3000,3000,3000,100
20241213,140600,10235000,3000,3000,3000,3000,0
20241213,140500,10235000,3000,3000,3000,3000,10
20241213,140400,10205000,3000,3000,3000,3000,0
20241213,140300,10205000,3000,3000,3000,3000,0
20241213,140200,10205000,3000,3000,3000,3000,0
20241213,140100,10205000,3000,3000,3000,3000,0
20241213,140000,10205000,3000,3000,3000,3000,0
20241213,135900,10205000,3000,3000,3000,3000,0
20241213,135800,10205000,3000,3000,3000,3000,0
20241213,135700,10205000,3000,3000,3000,3000,0
20241213,135600,10205000,3000,3000,3000,3000,0
20241213,135500,10205000,3000,3000,3000,3000,0
20241213,135400,10205000,3000,3000,3000,3000,0
20241213,135300,10205000,3000,3000,3000,3000,0
20241213,135200,10205000,3000,3000,3000,3000,0
20241213,135100,10205000,3000,3000,3000,3000,0
20241213,135000,10205000,3000,3000,3000,3000,0
20241213,134900,10205000,3000,3000,3000,3000,0
20241213,134800,10205000,3000,3000,3000,3000,0
20241213,134700,10205000,3000,3000,3000,3000,0
20241213,134600,10205000,3000,3000,3000,3000,0
20241213,134500,10205000,3000,3000,3000,3000,0
20241213,134400,10205000,3000,3000,3000,3000,0
20241213,134300,10205000,3000,3000,3000,3000,0
20241213,134200,10205000,3000,3000,3000,3000,0
20241213,134100,10205000,3000,3000,3000,3000,0
20241213,134000,10205000,3000,3000,3000,3000,0
20241213,133900,10205000,3000,3000,3000,3000,0
20241213,133800,10205000,3000,3000,3000,3000,0
20241213,133700,10205000,3000,3000,3000,3000,0
20241213,133600,10205000,3000,3000,3000,3000,0
20241213,133500,10205000,3000,3000,3000,3000,0
20241213,133400,10205000,3000,3000,3000,3000,0
20241213,133300,10205000,3000,3300,3300,3000,40
20241213,133200,10079000,3400,3400,3400,3400,0
20241213,133100,10079000,3400,3400,3400,3400,0
20241213,133000,10079000,3400,3400,3400,3400,18
20241213,132900,10017800,3600,3600,3600,3600,0
20241213,132800,10017800,3600,3600,3600,3600,0
20241213,132700,10017800,3600,3600,3600,3600,0
20241213,132600,10017800,3600,3600,3600,3600,0
20241213,132500,10017800,3600,3600,3600,3600,0
20241213,132400,10017800,3600,3600,3600,3600,0
20241213,132300,10017800,3600,3600,3600,3600,0
20241213,132200,10017800,3600,3600,3600,3600,0
20241213,132100,10017800,3600,3600,3600,3600,0
20241213,132000,10017800,3600,3600,3600,3600,0
20241213,131900,10017800,3600,3600,3600,3600,0
20241213,131800,10017800,3600,3600,3600,3600,0
20241213,131700,10017800,3600,3600,3600,3600,0
20241213,131600,10017800,3600,3600,3600,3600,0
20241213,131500,10017800,3600,3600,3600,3600,0
20241213,131400,10017800,3600,3600,3600,3600,0
20241213,131300,10017800,3600,3600,3600,3600,0
20241213,131200,10017800,3600,3600,3600,3600,0
20241213,131100,10017800,3600,3600,3600,3600,0
20241213,131000,10017800,3600,3600,3600,3600,0
20241213,130900,10017800,3600,3600,3600,3600,0
20241213,130800,10017800,3600,3600,3600,3600,0
20241213,130700,10017800,3600,3600,3600,3600,0
20241213,130600,10017800,3600,3600,3600,3600,0
20241213,130500,10017800,3600,3600,3600,3600,0
20241213,130400,10017800,3600,3600,3600,3600,0
20241213,130300,10017800,3600,3600,3600,3600,0
20241213,130200,10017800,3600,3600,3600,3600,0
20241213,130100,10017800,3600,3600,3600,3600,0
20241213,130000,10017800,3600,3600,3600,3600,0
20241213,125900,10017800,3600,3600,3600,3600,0
20241213,125800,10017800,3600,3600,3600,3600,0
20241213,125700,10017800,3600,3600,3600,3600,0
20241213,125600,10017800,3600,3600,3600,3600,0
20241213,125500,10017800,3600,3600,3600,3600,0
20241213,125400,10017800,3600,3600,3600,3600,0
20241213,125300,10017800,3600,3600,3600,3600,0
20241213,125200,10017800,3600,3600,3600,3600,0
20241213,125100,10017800,3600,3600,3600,3600,0
20241213,125000,10017800,3600,3600,3600,3600,0
20241213,124900,10017800,3600,3600,3600,3600,0
20241213,124800,10017800,3600,3600,3600,3600,0
20241213,124700,10017800,3600,3600,3600,3600,0
20241213,124600,10017800,3600,3600,3600,3600,0
20241213,124500,10017800,3600,3600,3600,3600,0
20241213,124400,10017800,3600,3600,3600,3600,0
20241213,124300,10017800,3600,3600,3600,3600,0
20241213,124200,10017800,3600,3600,3600,3600,0
20241213,124100,10017800,3600,3600,3600,3600,0
20241213,124000,10017800,3600,3600,3600,3600,0
20241213,123900,10017800,3600,3600,3600,3600,0
20241213,123800,10017800,3600,3600,3600,3600,0
20241213,123700,10017800,3600,3600,3600,3600,0
20241213,123600,10017800,3600,3600,3600,3600,0
20241213,123500,10017800,3600,3600,3600,3600,0
20241213,123400,10017800,3600,3600,3600,3600,0
20241213,123300,10017800,3600,3600,3600,3600,0
20241213,123200,10017800,3600,3600,3600,3600,0
20241213,123100,10017800,3600,3600,3600,3600,0
20241213,123000,10017800,3600,3600,3600,3600,0
20241213,122900,10017800,3600,3600,3600,3600,0
20241213,122800,10017800,3600,3600,3600,3600,0
20241213,122700,10017800,3600,3600,3600,3600,0
20241213,122600,10017800,3600,3600,3600,3600,0
20241213,122500,10017800,3600,3600,3600,3600,1
20241213,122400,10014200,3600,3600,3600,3600,0
20241213,122300,10014200,3600,3600,3600,3600,0
20241213,122200,10014200,3600,3600,3600,3600,0
20241213,122100,10014200,3600,3600,3600,3600,0
20241213,122000,10014200,3600,3600,3600,3600,0
20241213,121900,10014200,3600,3600,3600,3600,0
20241213,121800,10014200,3600,3600,3600,3600,0
20241213,121700,10014200,3600,3600,3600,3600,0
20241213,121600,10014200,3600,3600,3600,3600,0
20241213,121500,10014200,3600,3600,3600,3600,0
20241213,121400,10014200,3600,3600,3600,3600,0
20241213,121300,10014200,3600,3600,3600,3600,0
20241213,121200,10014200,3600,3600,3600,3600,0
20241213,121100,10014200,3600,3600,3600,3600,1
20241213,121000,10010600,3400,3400,3400,3400,0
20241213,120900,10010600,3400,3400,3400,3400,0
20241213,120800,10010600,3400,3400,3400,3400,0
20241213,120700,10010600,3400,3400,3400,3400,0
20241213,120600,10010600,3400,3400,3400,3400,0
20241213,120500,10010600,3400,3400,3400,3400,0
20241213,120400,10010600,3400,3400,3400,3400,0
20241213,120300,10010600,3400,3400,3400,3400,0
20241213,120200,10010600,3400,3400,3400,3400,0
20241213,120100,10010600,3400,3400,3400,3400,0
20241213,120000,10010600,3400,3400,3400,3400,0
20241213,115900,10010600,3400,3400,3400,3400,0
20241213,115800,10010600,3400,3400,3400,3400,0
20241213,115700,10010600,3400,3400,3400,3400,0
20241213,115600,10010600,3400,3400,3400,3400,0
20241213,115500,10010600,3400,3400,3400,3400,0
20241213,115400,10010600,3400,3400,3400,3400,0
20241213,115300,10010600,3400,3400,3400,3400,0
20241213,115200,10010600,3400,3400,3400,3400,0
20241213,115100,10010600,3400,3400,3400,3400,0
20241213,115000,10010600,3400,3400,3400,3400,0
20241213,114900,10010600,3400,3400,3400,3400,0
20241213,114800,10010600,3400,3400,3400,3400,0
20241213,114700,10010600,3400,3400,3400,3400,0
20241213,114600,10010600,3400,3400,3400,3400,0
20241213,114500,10010600,3400,3400,3400,3400,0
20241213,114400,10010600,3400,3400,3400,3400,0
20241213,114300,10010600,3400,3400,3400,3400,0
20241213,114200,10010600,3400,3400,3400,3400,0
20241213,114100,10010600,3400,3400,3400,3400,0
20241213,114000,10010600,3400,3400,3400,3400,0
20241213,113900,10010600,3400,3400,3400,3400,0
20241213,113800,10010600,3400,3400,3400,3400,0
20241213,113700,10010600,3400,3400,3400,3400,0
20241213,113600,10010600,3400,3400,3400,3400,0
20241213,113500,10010600,3400,3400,3400,3400,0
20241213,113400,10010600,3400,3400,3400,3400,0
20241213,113300,10010600,3400,3400,3400,3400,0
20241213,113200,10010600,3400,3400,3400,3400,0
20241213,113100,10010600,3400,3400,3400,3400,0
20241213,113000,10010600,3400,3400,3400,3400,0
20241213,112900,10010600,3400,3400,3400,3400,0
20241213,112800,10010600,3400,3400,3400,3400,0
20241213,112700,10010600,3400,3400,3400,3400,0
20241213,112600,10010600,3400,3400,3400,3400,0
20241213,112500,10010600,3400,3400,3400,3400,0
20241213,112400,10010600,3400,3400,3400,3400,0
20241213,112300,10010600,3400,3400,3400,3400,0
20241213,112200,10010600,3400,3400,3400,3400,0
20241213,112100,10010600,3400,3400,3400,3400,0
20241213,112000,10010600,3400,3400,3400,3400,0
20241213,111900,10010600,3400,3400,3400,3400,0
20241213,111800,10010600,3400,3400,3400,3400,0
20241213,111700,10010600,3400,3400,3400,3400,0
20241213,111600,10010600,3400,3400,3400,3400,0
20241213,111500,10010600,3400,3400,3400,3400,0
20241213,111400,10010600,3400,3400,3400,3400,0
20241213,111300,10010600,3400,3400,3400,3400,0
20241213,111200,10010600,3400,3400,3400,3400,0
20241213,111100,10010600,3400,3400,3400,3400,0
20241213,111000,10010600,3400,3400,3400,3400,0
20241213,110900,10010600,3400,3400,3400,3400,0
20241213,110800,10010600,3400,3400,3400,3400,0
20241213,110700,10010600,3400,3400,3400,3400,0
20241213,110600,10010600,3400,3400,3400,3400,0
20241213,110500,10010600,3400,3400,3400,3400,0
20241213,110400,10010600,3400,3400,3400,3400,0
20241213,110300,10010600,3400,3400,3400,3400,0
20241213,110200,10010600,3400,3400,3400,3400,0
20241213,110100,10010600,3400,3400,3400,3400,0
20241213,110000,10010600,3400,3400,3400,3400,0
20241213,105900,10010600,3400,3400,3400,3400,0
20241213,105800,10010600,3400,3400,3400,3400,0
20241213,105700,10010600,3400,3400,3400,3400,0
20241213,105600,10010600,3400,3400,3400,3400,0
20241213,105500,10010600,3400,3400,3400,3400,0
20241213,105400,10010600,3400,3400,3400,3400,0
20241213,105300,10010600,3400,3400,3400,3400,0
20241213,105200,10010600,3400,3400,3400,3400,0
20241213,105100,10010600,3400,3400,3400,3400,0
20241213,105000,10010600,3400,3400,3400,3400,0
20241213,104900,10010600,3400,3400,3400,3400,0
20241213,104800,10010600,3400,3400,3400,3400,0
20241213,104700,10010600,3400,3400,3400,3400,0
20241213,104600,10010600,3400,3400,3400,3400,0
20241213,104500,10010600,3400,3400,3400,3400,1600
20241213,104400,4570600,3500,3500,3500,3500,0
20241213,104300,4570600,3500,3500,3500,3500,0
20241213,104200,4570600,3500,3500,3500,3500,0
20241213,104100,4570600,3500,3500,3500,3500,0
20241213,104000,4570600,3500,3500,3500,3500,0
20241213,103900,4570600,3500,3500,3500,3500,0
20241213,103800,4570600,3500,3500,3500,3500,0
20241213,103700,4570600,3500,3500,3500,3500,0
20241213,103600,4570600,3500,3500,3500,3500,0
20241213,103500,4570600,3500,3500,3500,3500,0
20241213,103400,4570600,3500,3500,3500,3500,0
20241213,103300,4570600,3500,3500,3500,3500,0
20241213,103200,4570600,3500,3500,3500,3500,0
20241213,103100,4570600,3500,3500,3500,3500,0
20241213,103000,4570600,3500,3500,3500,3500,0
20241213,102900,4570600,3500,3500,3500,3500,0
20241213,102800,4570600,3500,3500,3500,3500,0
20241213,102700,4570600,3500,3500,3500,3500,0
20241213,102600,4570600,3500,3500,3500,3500,0
20241213,102500,4570600,3500,3500,3500,3500,0
20241213,102400,4570600,3500,3500,3500,3500,0
20241213,102300,4570600,3500,3500,3500,3500,0
20241213,102200,4570600,3500,3500,3500,3500,0
20241213,102100,4570600,3500,3500,3500,3500,0
20241213,102000,4570600,3500,3500,3500,3500,0
20241213,101900,4570600,3500,3500,3500,3500,0
20241213,101800,4570600,3500,3500,3500,3500,0
20241213,101700,4570600,3500,3500,3500,3500,0
20241213,101600,4570600,3500,3500,3500,3500,0
20241213,101500,4570600,3500,3500,3500,3500,0
20241213,101400,4570600,3500,3500,3500,3500,0
20241213,101300,4570600,3500,3500,3500,3500,0
20241213,101200,4570600,3500,3500,3500,3500,0
20241213,101100,4570600,3500,3500,3500,3500,10
20241213,101000,4535600,3400,3400,3400,3400,0
20241213,100900,4535600,3400,3400,3400,3400,0
20241213,100800,4535600,3400,3400,3400,3400,0
20241213,100700,4535600,3400,3400,3400,3400,0
20241213,100600,4535600,3400,3400,3400,3400,0
20241213,100500,4535600,3400,3400,3400,3400,0
20241213,100400,4535600,3400,3400,3400,3400,0
20241213,100300,4535600,3400,3400,3400,3400,0
20241213,100200,4535600,3400,3400,3400,3400,0
20241213,100100,4535600,3400,3400,3400,3400,0
20241213,100000,4535600,3400,3400,3400,3400,0
20241213,095900,4535600,3400,3400,3400,3400,0
20241213,095800,4535600,3400,3400,3400,3400,0
20241213,095700,4535600,3400,3400,3400,3400,0
20241213,095600,4535600,3400,3400,3400,3400,0
20241213,095500,4535600,3400,3400,3400,3400,0
20241213,095400,4535600,3400,3400,3400,3400,0
20241213,095300,4535600,3400,3400,3400,3400,0
20241213,095200,4535600,3400,3400,3400,3400,0
20241213,095100,4535600,3400,3400,3400,3400,0
20241213,095000,4535600,3400,3400,3400,3400,0
20241213,094900,4535600,3400,3400,3400,3400,0
20241213,094800,4535600,3400,3400,3400,3400,0
20241213,094700,4535600,3400,3400,3400,3400,0
20241213,094600,4535600,3400,3400,3400,3400,0
20241213,094500,4535600,3400,3400,3400,3400,0
20241213,094400,4535600,3400,3400,3400,3400,0
20241213,094300,4535600,3400,3400,3400,3400,0
20241213,094200,4535600,3400,3400,3400,3400,0
20241213,094100,4535600,3400,3400,3400,3400,0
20241213,094000,4535600,3400,3400,3400,3400,0
20241213,093900,4535600,3400,3400,3400,3400,0
20241213,093800,4535600,3400,3400,3400,3400,0
20241213,093700,4535600,3400,3400,3400,3400,449
20241213,093600,3009000,3400,3400,3400,3400,0
20241213,093500,3009000,3400,3400,3400,3400,200
20241213,093400,2329000,3400,3400,3400,3400,0
20241213,093300,2329000,3400,3400,3400,3400,0
20241213,093200,2329000,3400,3400,3400,3400,0
20241213,093100,2329000,3400,3400,3400,3400,0
20241213,093000,2329000,3400,3400,3400,3400,0
20241213,092900,2329000,3400,3400,3400,3400,0
20241213,092800,2329000,3400,3400,3400,3400,0
20241213,092700,2329000,3400,3400,3400,3400,0
20241213,092600,2329000,3400,3400,3400,3400,0
20241213,092500,2329000,3400,3400,3400,3400,0
20241213,092400,2329000,3400,3400,3400,3400,0
20241213,092300,2329000,3400,3400,3400,3400,0
20241213,092200,2329000,3400,3400,3400,3400,0
20241213,092100,2329000,3400,3400,3400,3400,0
20241213,092000,2329000,3400,3400,3400,3400,0
20241213,091900,2329000,3400,3400,3400,3400,0
20241213,091800,2329000,3400,3400,3400,3400,1
20241213,091700,2325600,3400,3400,3400,3400,0
20241213,091600,2325600,3400,3400,3400,3400,0
20241213,091500,2325600,3400,3400,3400,3400,0
20241213,091400,2325600,3400,3400,3400,3400,0
20241213,091300,2325600,3400,3400,3400,3400,0
20241213,091200,2325600,3400,3400,3400,3400,0
20241213,091100,2325600,3400,3400,3400,3400,0
20241213,091000,2325600,3400,3400,3400,3400,0
20241213,090900,2325600,3400,3400,3400,3400,0
20241213,090800,2325600,3400,3400,3400,3400,0
20241213,090700,2325600,3400,3400,3400,3400,0
20241213,090600,2325600,3400,3400,3400,3400,0
20241213,090500,2325600,3400,3400,3400,3400,0
20241213,090400,2325600,3400,3400,3400,3400,0
20241213,090300,2325600,3400,3400,3400,3400,0
20241213,090200,2325600,3400,3400,3400,3400,674
20241213,090100,34000,3400,3400,3400,3400,10
20241213,090000,0,3220,3220,3220,3220,0