KissMeData/257990/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205800,125975,4800,4800,4800,4800,1
20241211,205700,125975,4800,4800,4800,4800,0
20241211,205600,125975,4800,4800,4800,4800,0
20241211,205500,125975,4800,4800,4800,4800,0
20241211,205400,125975,4800,4800,4800,4800,0
20241211,205300,125975,4800,4800,4800,4800,0
20241211,205200,125975,4800,4800,4800,4800,0
20241211,205100,125975,4800,4800,4800,4800,0
20241211,205000,125975,4800,4800,4800,4800,0
20241211,204900,125975,4800,4800,4800,4800,0
20241211,204800,125975,4800,4800,4800,4800,0
20241211,204700,125975,4800,4800,4800,4800,0
20241211,204600,125975,4800,4800,4800,4800,0
20241211,204500,125975,4800,4800,4800,4800,0
20241211,204400,125975,4800,4800,4800,4800,0
20241211,204300,125975,4800,4800,4800,4800,0
20241211,204200,125975,4800,4800,4800,4800,0
20241211,204100,125975,4800,4800,4800,4800,0
20241211,204000,125975,4800,4800,4800,4800,0
20241211,203900,125975,4800,4800,4800,4800,0
20241211,203800,125975,4800,4800,4800,4800,0
20241211,203700,125975,4800,4800,4800,4800,0
20241211,203600,125975,4800,4800,4800,4800,0
20241211,203500,125975,4800,4800,4800,4800,0
20241211,203400,125975,4800,4800,4800,4800,0
20241211,203300,125975,4800,4800,4800,4800,0
20241211,203200,125975,4800,4800,4800,4800,0
20241211,203100,125975,4800,4800,4800,4800,0
20241211,203000,125975,4800,4800,4800,4800,0
20241211,202900,125975,4800,4800,4800,4800,0
20241211,202800,125975,4800,4800,4800,4800,1
20241211,202700,125975,4800,4800,4800,4800,0
20241211,202600,125975,4800,4800,4800,4800,0
20241211,202500,125975,4800,4800,4800,4800,0
20241211,202400,125975,4800,4800,4800,4800,0
20241211,202300,125975,4800,4800,4800,4800,0
20241211,202200,125975,4800,4800,4800,4800,0
20241211,202100,125975,4800,4800,4800,4800,0
20241211,202000,125975,4800,4800,4800,4800,0
20241211,201900,125975,4800,4800,4800,4800,0
20241211,201800,125975,4800,4800,4800,4800,0
20241211,201700,125975,4800,4800,4800,4800,0
20241211,201600,125975,4800,4800,4800,4800,0
20241211,201500,125975,4800,4800,4800,4800,0
20241211,201400,125975,4800,4800,4800,4800,0
20241211,201300,125975,4800,4800,4800,4800,0
20241211,201200,125975,4800,4800,4800,4800,0
20241211,201100,125975,4800,4800,4800,4800,0
20241211,201000,125975,4800,4800,4800,4800,0
20241211,200900,125975,4800,4800,4800,4800,0
20241211,200800,125975,4800,4800,4800,4800,0
20241211,200700,125975,4800,4800,4800,4800,0
20241211,200600,125975,4800,4800,4800,4800,0
20241211,200500,125975,4800,4800,4800,4800,0
20241211,200400,125975,4800,4800,4800,4800,0
20241211,200300,125975,4800,4800,4800,4800,0
20241211,200200,125975,4800,4800,4800,4800,0
20241211,200100,125975,4800,4800,4800,4800,0
20241211,200000,125975,4800,4800,4800,4800,0
20241211,195900,125975,4800,4800,4800,4800,0
20241211,195800,125975,4800,4800,4800,4800,1
20241211,195700,125975,4800,4800,4800,4800,0
20241211,195600,125975,4800,4800,4800,4800,0
20241211,195500,125975,4800,4800,4800,4800,0
20241211,195400,125975,4800,4800,4800,4800,0
20241211,195300,125975,4800,4800,4800,4800,0
20241211,195200,125975,4800,4800,4800,4800,0
20241211,195100,125975,4800,4800,4800,4800,0
20241211,195000,125975,4800,4800,4800,4800,0
20241211,194900,125975,4800,4800,4800,4800,0
20241211,194800,125975,4800,4800,4800,4800,0
20241211,194700,125975,4800,4800,4800,4800,0
20241211,194600,125975,4800,4800,4800,4800,0
20241211,194500,125975,4800,4800,4800,4800,0
20241211,194400,125975,4800,4800,4800,4800,0
20241211,194300,125975,4800,4800,4800,4800,0
20241211,194200,125975,4800,4800,4800,4800,0
20241211,194100,125975,4800,4800,4800,4800,0
20241211,194000,125975,4800,4800,4800,4800,0
20241211,193900,125975,4800,4800,4800,4800,0
20241211,193800,125975,4800,4800,4800,4800,0
20241211,193700,125975,4800,4800,4800,4800,0
20241211,193600,125975,4800,4800,4800,4800,0
20241211,193500,125975,4800,4800,4800,4800,0
20241211,193400,125975,4800,4800,4800,4800,0
20241211,193300,125975,4800,4800,4800,4800,0
20241211,193200,125975,4800,4800,4800,4800,0
20241211,193100,125975,4800,4800,4800,4800,0
20241211,193000,125975,4800,4800,4800,4800,0
20241211,192900,125975,4800,4800,4800,4800,0
20241211,192800,125975,4800,4800,4800,4800,1
20241211,192700,125975,4800,4800,4800,4800,0
20241211,192600,125975,4800,4800,4800,4800,0
20241211,192500,125975,4800,4800,4800,4800,0
20241211,192400,125975,4800,4800,4800,4800,0
20241211,192300,125975,4800,4800,4800,4800,0
20241211,192200,125975,4800,4800,4800,4800,0
20241211,192100,125975,4800,4800,4800,4800,0
20241211,192000,125975,4800,4800,4800,4800,0
20241211,191900,125975,4800,4800,4800,4800,0
20241211,191800,125975,4800,4800,4800,4800,0
20241211,191700,125975,4800,4800,4800,4800,0
20241211,191600,125975,4800,4800,4800,4800,0
20241211,191500,125975,4800,4800,4800,4800,0
20241211,191400,125975,4800,4800,4800,4800,0
20241211,191300,125975,4800,4800,4800,4800,0
20241211,191200,125975,4800,4800,4800,4800,0
20241211,191100,125975,4800,4800,4800,4800,0
20241211,191000,125975,4800,4800,4800,4800,0
20241211,190900,125975,4800,4800,4800,4800,0
20241211,190800,125975,4800,4800,4800,4800,0
20241211,190700,125975,4800,4800,4800,4800,0
20241211,190600,125975,4800,4800,4800,4800,0
20241211,190500,125975,4800,4800,4800,4800,0
20241211,190400,125975,4800,4800,4800,4800,0
20241211,190300,125975,4800,4800,4800,4800,0
20241211,190200,125975,4800,4800,4800,4800,0
20241211,190100,125975,4800,4800,4800,4800,0
20241211,190000,125975,4800,4800,4800,4800,0
20241211,185900,125975,4800,4800,4800,4800,0
20241211,185800,125975,4800,4800,4800,4800,1
20241211,185700,125975,4800,4800,4800,4800,0
20241211,185600,125975,4800,4800,4800,4800,0
20241211,185500,125975,4800,4800,4800,4800,0
20241211,185400,125975,4800,4800,4800,4800,0
20241211,185300,125975,4800,4800,4800,4800,0
20241211,185200,125975,4800,4800,4800,4800,0
20241211,185100,125975,4800,4800,4800,4800,0
20241211,185000,125975,4800,4800,4800,4800,0
20241211,184900,125975,4800,4800,4800,4800,0
20241211,184800,125975,4800,4800,4800,4800,0
20241211,184700,125975,4800,4800,4800,4800,0
20241211,184600,125975,4800,4800,4800,4800,0
20241211,184500,125975,4800,4800,4800,4800,0
20241211,184400,125975,4800,4800,4800,4800,0
20241211,184300,125975,4800,4800,4800,4800,0
20241211,184200,125975,4800,4800,4800,4800,0
20241211,184100,125975,4800,4800,4800,4800,0
20241211,184000,125975,4800,4800,4800,4800,0
20241211,183900,125975,4800,4800,4800,4800,0
20241211,183800,125975,4800,4800,4800,4800,0
20241211,183700,125975,4800,4800,4800,4800,0
20241211,183600,125975,4800,4800,4800,4800,0
20241211,183500,125975,4800,4800,4800,4800,0
20241211,183400,125975,4800,4800,4800,4800,0
20241211,183300,125975,4800,4800,4800,4800,0
20241211,183200,125975,4800,4800,4800,4800,0
20241211,183100,125975,4800,4800,4800,4800,0
20241211,183000,125975,4800,4800,4800,4800,0
20241211,182900,125975,4800,4800,4800,4800,0
20241211,182800,125975,4800,4800,4800,4800,1
20241211,182700,125975,4800,4800,4800,4800,0
20241211,182600,125975,4800,4800,4800,4800,0
20241211,182500,125975,4800,4800,4800,4800,0
20241211,182400,125975,4800,4800,4800,4800,0
20241211,182300,125975,4800,4800,4800,4800,0
20241211,182200,125975,4800,4800,4800,4800,0
20241211,182100,125975,4800,4800,4800,4800,0
20241211,182000,125975,4800,4800,4800,4800,0
20241211,181900,125975,4800,4800,4800,4800,0
20241211,181800,125975,4800,4800,4800,4800,0
20241211,181700,125975,4800,4800,4800,4800,0
20241211,181600,125975,4800,4800,4800,4800,0
20241211,181500,125975,4800,4800,4800,4800,0
20241211,181400,125975,4800,4800,4800,4800,0
20241211,181300,125975,4800,4800,4800,4800,0
20241211,181200,125975,4800,4800,4800,4800,0
20241211,181100,125975,4800,4800,4800,4800,0
20241211,181000,125975,4800,4800,4800,4800,0
20241211,180900,125975,4800,4800,4800,4800,0
20241211,180800,125975,4800,4800,4800,4800,0
20241211,180700,125975,4800,4800,4800,4800,0
20241211,180600,125975,4800,4800,4800,4800,0
20241211,180500,125975,4800,4800,4800,4800,0
20241211,180400,125975,4800,4800,4800,4800,0
20241211,180300,125975,4800,4800,4800,4800,0
20241211,180200,125975,4800,4800,4800,4800,0
20241211,180100,125975,4800,4800,4800,4800,0
20241211,180000,125975,4800,4800,4800,4800,0
20241211,175900,125975,4800,4800,4800,4800,0
20241211,175800,125975,4800,4800,4800,4800,1
20241211,175700,125975,4800,4800,4800,4800,0
20241211,175600,125975,4800,4800,4800,4800,0
20241211,175500,125975,4800,4800,4800,4800,0
20241211,175400,125975,4800,4800,4800,4800,0
20241211,175300,125975,4800,4800,4800,4800,0
20241211,175200,125975,4800,4800,4800,4800,0
20241211,175100,125975,4800,4800,4800,4800,0
20241211,175000,125975,4800,4800,4800,4800,0
20241211,174900,125975,4800,4800,4800,4800,0
20241211,174800,125975,4800,4800,4800,4800,0
20241211,174700,125975,4800,4800,4800,4800,0
20241211,174600,125975,4800,4800,4800,4800,0
20241211,174500,125975,4800,4800,4800,4800,0
20241211,174400,125975,4800,4800,4800,4800,0
20241211,174300,125975,4800,4800,4800,4800,0
20241211,174200,125975,4800,4800,4800,4800,0
20241211,174100,125975,4800,4800,4800,4800,0
20241211,174000,125975,4800,4800,4800,4800,0
20241211,173900,125975,4800,4800,4800,4800,0
20241211,173800,125975,4800,4800,4800,4800,0
20241211,173700,125975,4800,4800,4800,4800,0
20241211,173600,125975,4800,4800,4800,4800,0
20241211,173500,125975,4800,4800,4800,4800,0
20241211,173400,125975,4800,4800,4800,4800,0
20241211,173300,125975,4800,4800,4800,4800,0
20241211,173200,125975,4800,4800,4800,4800,0
20241211,173100,125975,4800,4800,4800,4800,0
20241211,173000,125975,4800,4800,4800,4800,0
20241211,172900,125975,4800,4800,4800,4800,0
20241211,172800,125975,4800,4800,4800,4800,1
20241211,172700,125975,4800,4800,4800,4800,0
20241211,172600,125975,4800,4800,4800,4800,0
20241211,172500,125975,4800,4800,4800,4800,0
20241211,172400,125975,4800,4800,4800,4800,0
20241211,172300,125975,4800,4800,4800,4800,0
20241211,172200,125975,4800,4800,4800,4800,0
20241211,172100,125975,4800,4800,4800,4800,0
20241211,172000,125975,4800,4800,4800,4800,0
20241211,171900,125975,4800,4800,4800,4800,0
20241211,171800,125975,4800,4800,4800,4800,0
20241211,171700,125975,4800,4800,4800,4800,0
20241211,171600,125975,4800,4800,4800,4800,0
20241211,171500,125975,4800,4800,4800,4800,0
20241211,171400,125975,4800,4800,4800,4800,0
20241211,171300,125975,4800,4800,4800,4800,0
20241211,171200,125975,4800,4800,4800,4800,0
20241211,171100,125975,4800,4800,4800,4800,0
20241211,171000,125975,4800,4800,4800,4800,0
20241211,170900,125975,4800,4800,4800,4800,0
20241211,170800,125975,4800,4800,4800,4800,0
20241211,170700,125975,4800,4800,4800,4800,0
20241211,170600,125975,4800,4800,4800,4800,0
20241211,170500,125975,4800,4800,4800,4800,0
20241211,170400,125975,4800,4800,4800,4800,0
20241211,170300,125975,4800,4800,4800,4800,0
20241211,170200,125975,4800,4800,4800,4800,0
20241211,170100,125975,4800,4800,4800,4800,0
20241211,170000,125975,4800,4800,4800,4800,0
20241211,165900,125975,4800,4800,4800,4800,0
20241211,165800,125975,4800,4800,4800,4800,1
20241211,165700,125975,4800,4800,4800,4800,0
20241211,165600,125975,4800,4800,4800,4800,0
20241211,165500,125975,4800,4800,4800,4800,0
20241211,165400,125975,4800,4800,4800,4800,0
20241211,165300,125975,4800,4800,4800,4800,0
20241211,165200,125975,4800,4800,4800,4800,0
20241211,165100,125975,4800,4800,4800,4800,0
20241211,165000,125975,4800,4800,4800,4800,0
20241211,164900,125975,4800,4800,4800,4800,0
20241211,164800,125975,4800,4800,4800,4800,0
20241211,164700,125975,4800,4800,4800,4800,0
20241211,164600,125975,4800,4800,4800,4800,0
20241211,164500,125975,4800,4800,4800,4800,0
20241211,164400,125975,4800,4800,4800,4800,0
20241211,164300,125975,4800,4800,4800,4800,0
20241211,164200,125975,4800,4800,4800,4800,0
20241211,164100,125975,4800,4800,4800,4800,0
20241211,164000,125975,4800,4800,4800,4800,0
20241211,163900,125975,4800,4800,4800,4800,0
20241211,163800,125975,4800,4800,4800,4800,0
20241211,163700,125975,4800,4800,4800,4800,0
20241211,163600,125975,4800,4800,4800,4800,0
20241211,163500,125975,4800,4800,4800,4800,0
20241211,163400,125975,4800,4800,4800,4800,0
20241211,163300,125975,4800,4800,4800,4800,0
20241211,163200,125975,4800,4800,4800,4800,0
20241211,163100,125975,4800,4800,4800,4800,0
20241211,163000,125975,4800,4800,4800,4800,0
20241211,162900,125975,4800,4800,4800,4800,0
20241211,162800,125975,4800,4800,4800,4800,1
20241211,162700,125975,4800,4800,4800,4800,0
20241211,162600,125975,4800,4800,4800,4800,0
20241211,162500,125975,4800,4800,4800,4800,0
20241211,162400,125975,4800,4800,4800,4800,0
20241211,162300,125975,4800,4800,4800,4800,0
20241211,162200,125975,4800,4800,4800,4800,0
20241211,162100,125975,4800,4800,4800,4800,0
20241211,162000,125975,4800,4800,4800,4800,0
20241211,161900,125975,4800,4800,4800,4800,0
20241211,161800,125975,4800,4800,4800,4800,0
20241211,161700,125975,4800,4800,4800,4800,0
20241211,161600,125975,4800,4800,4800,4800,0
20241211,161500,125975,4800,4800,4800,4800,0
20241211,161400,125975,4800,4800,4800,4800,0
20241211,161300,125975,4800,4800,4800,4800,0
20241211,161200,125975,4800,4800,4800,4800,0
20241211,161100,125975,4800,4800,4800,4800,0
20241211,161000,125975,4800,4800,4800,4800,0
20241211,160900,125975,4800,4800,4800,4800,0
20241211,160800,125975,4800,4800,4800,4800,0
20241211,160700,125975,4800,4800,4800,4800,0
20241211,160600,125975,4800,4800,4800,4800,0
20241211,160500,125975,4800,4800,4800,4800,0
20241211,160400,125975,4800,4800,4800,4800,0
20241211,160300,125975,4800,4800,4800,4800,0
20241211,160200,125975,4800,4800,4800,4800,0
20241211,160100,125975,4800,4800,4800,4800,0
20241211,160000,125975,4800,4800,4800,4800,0
20241211,155900,125975,4800,4800,4800,4800,0
20241211,155800,125975,4800,4800,4800,4800,1
20241211,155700,125975,4800,4800,4800,4800,0
20241211,155600,125975,4800,4800,4800,4800,0
20241211,155500,125975,4800,4800,4800,4800,0
20241211,155400,125975,4800,4800,4800,4800,0
20241211,155300,125975,4800,4800,4800,4800,0
20241211,155200,125975,4800,4800,4800,4800,0
20241211,155100,125975,4800,4800,4800,4800,0
20241211,155000,125975,4800,4800,4800,4800,0
20241211,154900,125975,4800,4800,4800,4800,0
20241211,154800,125975,4800,4800,4800,4800,0
20241211,154700,125975,4800,4800,4800,4800,0
20241211,154600,125975,4800,4800,4800,4800,0
20241211,154500,125975,4800,4800,4800,4800,0
20241211,154400,125975,4800,4800,4800,4800,0
20241211,154300,125975,4800,4800,4800,4800,0
20241211,154200,125975,4800,4800,4800,4800,0
20241211,154100,125975,4800,4800,4800,4800,0
20241211,154000,125975,4800,4800,4800,4800,0
20241211,153900,125975,4800,4800,4800,4800,0
20241211,153800,125975,4800,4800,4800,4800,0
20241211,153700,125975,4800,4800,4800,4800,0
20241211,153600,125975,4800,4800,4800,4800,0
20241211,153500,125975,4800,4800,4800,4800,0
20241211,153400,125975,4800,4800,4800,4800,0
20241211,153300,125975,4800,4800,4800,4800,0
20241211,153200,125975,4800,4800,4800,4800,0
20241211,153100,125975,4800,4800,4800,4800,0
20241211,153000,125975,4800,4800,4800,4800,0
20241211,152900,125975,4800,4800,4800,4800,0
20241211,152800,125975,4800,4800,4800,4800,0
20241211,152700,125975,4800,4800,4800,4800,0
20241211,152600,125975,4800,4800,4800,4800,0
20241211,152500,125975,4800,4800,4800,4800,0
20241211,152400,125975,4800,4800,4800,4800,0
20241211,152300,125975,4800,4800,4800,4800,0
20241211,152200,125975,4800,4800,4800,4800,0
20241211,152100,125975,4800,4800,4800,4800,0
20241211,152000,125975,4800,4800,4800,4800,0
20241211,151900,125975,4800,4800,4800,4800,0
20241211,151800,125975,4800,4800,4800,4800,0
20241211,151700,125975,4800,4800,4800,4800,0
20241211,151600,125975,4800,4800,4800,4800,0
20241211,151500,125975,4800,4800,4800,4800,0
20241211,151400,125975,4800,4800,4800,4800,0
20241211,151300,125975,4800,4800,4800,4800,0
20241211,151200,125975,4800,4800,4800,4800,0
20241211,151100,125975,4800,4800,4800,4800,0
20241211,151000,125975,4800,4800,4800,4800,0
20241211,150900,125975,4800,4800,4800,4800,0
20241211,150800,125975,4800,4800,4800,4800,0
20241211,150700,125975,4800,4800,4800,4800,0
20241211,150600,125975,4800,4800,4800,4800,0
20241211,150500,125975,4800,4800,4800,4800,0
20241211,150400,125975,4800,4800,4800,4800,0
20241211,150300,125975,4800,4800,4800,4800,0
20241211,150200,125975,4800,4800,4800,4800,0
20241211,150100,125975,4800,4800,4800,4800,0
20241211,150000,125975,4800,4800,4800,4800,0
20241211,145900,125975,4800,4800,4800,4800,0
20241211,145800,125975,4800,4800,4800,4800,0
20241211,145700,125975,4800,4800,4800,4800,0
20241211,145600,125975,4800,4800,4800,4800,0
20241211,145500,125975,4800,4800,4800,4800,0
20241211,145400,125975,4800,4800,4800,4800,0
20241211,145300,125975,4800,4800,4800,4800,0
20241211,145200,125975,4800,4800,4800,4800,0
20241211,145100,125975,4800,4800,4800,4800,0
20241211,145000,125975,4800,4800,4800,4800,0
20241211,144900,125975,4800,4800,4800,4800,0
20241211,144800,125975,4800,4800,4800,4800,0
20241211,144700,125975,4800,4800,4800,4800,0
20241211,144600,125975,4800,4800,4800,4800,0
20241211,144500,125975,4800,4800,4800,4800,0
20241211,144400,125975,4800,4800,4800,4800,0
20241211,144300,125975,4800,4800,4800,4800,0
20241211,144200,125975,4800,4800,4800,4800,0
20241211,144100,125975,4800,4800,4800,4800,0
20241211,144000,125975,4800,4800,4800,4800,0
20241211,143900,125975,4800,4800,4800,4800,0
20241211,143800,125975,4800,4800,4800,4800,0
20241211,143700,125975,4800,4800,4800,4800,0
20241211,143600,125975,4800,4800,4800,4800,0
20241211,143500,125975,4800,4800,4800,4800,0
20241211,143400,125975,4800,4800,4800,4800,0
20241211,143300,125975,4800,4800,4800,4800,0
20241211,143200,125975,4800,4800,4800,4800,0
20241211,143100,125975,4800,4800,4800,4800,0
20241211,143000,125975,4800,4800,4800,4800,0
20241211,142900,125975,4800,4800,4800,4800,0
20241211,142800,125975,4800,4800,4800,4800,0
20241211,142700,125975,4800,4800,4800,4800,0
20241211,142600,125975,4800,4800,4800,4800,0
20241211,142500,125975,4800,4800,4800,4800,0
20241211,142400,125975,4800,4800,4800,4800,0
20241211,142300,125975,4800,4800,4800,4800,0
20241211,142200,125975,4800,4800,4800,4800,0
20241211,142100,125975,4800,4800,4800,4800,0
20241211,142000,125975,4800,4800,4800,4800,0
20241211,141900,125975,4800,4800,4800,4800,0
20241211,141800,125975,4800,4800,4800,4800,0
20241211,141700,125975,4800,4800,4800,4800,0
20241211,141600,125975,4800,4800,4800,4800,0
20241211,141500,125975,4800,4800,4800,4800,0
20241211,141400,125975,4800,4800,4800,4800,0
20241211,141300,125975,4800,4800,4800,4800,0
20241211,141200,125975,4800,4800,4800,4800,0
20241211,141100,125975,4800,4800,4800,4800,0
20241211,141000,125975,4800,4800,4800,4800,0
20241211,140900,125975,4800,4800,4800,4800,0
20241211,140800,125975,4800,4800,4800,4800,0
20241211,140700,125975,4800,4800,4800,4800,0
20241211,140600,125975,4800,4800,4800,4800,0
20241211,140500,125975,4800,4800,4800,4800,0
20241211,140400,125975,4800,4800,4800,4800,0
20241211,140300,125975,4800,4800,4800,4800,0
20241211,140200,125975,4800,4800,4800,4800,0
20241211,140100,125975,4800,4800,4800,4800,0
20241211,140000,125975,4800,4800,4800,4800,0
20241211,135900,125975,4800,4800,4800,4800,0
20241211,135800,125975,4800,4800,4800,4800,0
20241211,135700,125975,4800,4800,4800,4800,0
20241211,135600,125975,4800,4800,4800,4800,0
20241211,135500,125975,4800,4800,4800,4800,0
20241211,135400,125975,4800,4800,4800,4800,0
20241211,135300,125975,4800,4800,4800,4800,0
20241211,135200,125975,4800,4800,4800,4800,0
20241211,135100,125975,4800,4800,4800,4800,0
20241211,135000,125975,4800,4800,4800,4800,0
20241211,134900,125975,4800,4800,4800,4800,0
20241211,134800,125975,4800,4800,4800,4800,0
20241211,134700,125975,4800,4800,4800,4800,0
20241211,134600,125975,4800,4800,4800,4800,0
20241211,134500,125975,4800,4800,4800,4800,0
20241211,134400,125975,4800,4800,4800,4800,0
20241211,134300,125975,4800,4800,4800,4800,0
20241211,134200,125975,4800,4800,4800,4800,0
20241211,134100,125975,4800,4800,4800,4800,0
20241211,134000,125975,4800,4800,4800,4800,0
20241211,133900,125975,4800,4800,4800,4800,0
20241211,133800,125975,4800,4800,4800,4800,0
20241211,133700,125975,4800,4800,4800,4800,0
20241211,133600,125975,4800,4800,4800,4800,0
20241211,133500,125975,4800,4800,4800,4800,0
20241211,133400,125975,4800,4800,4800,4800,0
20241211,133300,125975,4800,4800,4800,4800,0
20241211,133200,125975,4800,4800,4800,4800,0
20241211,133100,125975,4800,4800,4800,4800,0
20241211,133000,125975,4800,4800,4800,4800,0
20241211,132900,125975,4800,4800,4800,4800,0
20241211,132800,125975,4800,4800,4800,4800,0
20241211,132700,125975,4800,4800,4800,4800,0
20241211,132600,125975,4800,4800,4800,4800,0
20241211,132500,125975,4800,4800,4800,4800,0
20241211,132400,125975,4800,4800,4800,4800,0
20241211,132300,125975,4800,4800,4800,4800,0
20241211,132200,125975,4800,4800,4800,4800,0
20241211,132100,125975,4800,4800,4800,4800,0
20241211,132000,125975,4800,4800,4800,4800,0
20241211,131900,125975,4800,4800,4800,4800,0
20241211,131800,125975,4800,4800,4800,4800,0
20241211,131700,125975,4800,4800,4800,4800,0
20241211,131600,125975,4800,4800,4800,4800,0
20241211,131500,125975,4800,4800,4800,4800,0
20241211,131400,125975,4800,4800,4800,4800,0
20241211,131300,125975,4800,4800,4800,4800,0
20241211,131200,125975,4800,4800,4800,4800,0
20241211,131100,125975,4800,4800,4800,4800,0
20241211,131000,125975,4800,4800,4800,4800,0
20241211,130900,125975,4800,4800,4800,4800,0
20241211,130800,125975,4800,4800,4800,4800,0
20241211,130700,125975,4800,4800,4800,4800,0
20241211,130600,125975,4800,4800,4800,4800,0
20241211,130500,125975,4800,4800,4800,4800,0
20241211,130400,125975,4800,4800,4800,4800,0
20241211,130300,125975,4800,4800,4800,4800,0
20241211,130200,125975,4800,4800,4800,4800,0
20241211,130100,125975,4800,4800,4800,4800,0
20241211,130000,125975,4800,4800,4800,4800,0
20241211,125900,125975,4800,4800,4800,4800,0
20241211,125800,125975,4800,4800,4800,4800,1
20241211,125700,121175,4655,4655,4655,4655,0
20241211,125600,121175,4655,4655,4655,4655,0
20241211,125500,121175,4655,4655,4655,4655,0
20241211,125400,121175,4655,4655,4655,4655,0
20241211,125300,121175,4655,4655,4655,4655,0
20241211,125200,121175,4655,4655,4655,4655,0
20241211,125100,121175,4655,4655,4655,4655,0
20241211,125000,121175,4655,4655,4655,4655,0
20241211,124900,121175,4655,4655,4655,4655,0
20241211,124800,121175,4655,4655,4655,4655,0
20241211,124700,121175,4655,4655,4655,4655,0
20241211,124600,121175,4655,4655,4655,4655,0
20241211,124500,121175,4655,4655,4655,4655,0
20241211,124400,121175,4655,4655,4655,4655,0
20241211,124300,121175,4655,4655,4655,4655,0
20241211,124200,121175,4655,4655,4655,4655,0
20241211,124100,121175,4655,4655,4655,4655,0
20241211,124000,121175,4655,4655,4655,4655,0
20241211,123900,121175,4655,4655,4655,4655,0
20241211,123800,121175,4655,4655,4655,4655,0
20241211,123700,121175,4655,4655,4655,4655,25
20241211,123600,4800,4800,4800,4800,4800,0
20241211,123500,4800,4800,4800,4800,4800,0
20241211,123400,4800,4800,4800,4800,4800,0
20241211,123300,4800,4800,4800,4800,4800,0
20241211,123200,4800,4800,4800,4800,4800,0
20241211,123100,4800,4800,4800,4800,4800,0
20241211,123000,4800,4800,4800,4800,4800,0
20241211,122900,4800,4800,4800,4800,4800,0
20241211,122800,4800,4800,4800,4800,4800,0
20241211,122700,4800,4800,4800,4800,4800,0
20241211,122600,4800,4800,4800,4800,4800,0
20241211,122500,4800,4800,4800,4800,4800,0
20241211,122400,4800,4800,4800,4800,4800,0
20241211,122300,4800,4800,4800,4800,4800,0
20241211,122200,4800,4800,4800,4800,4800,0
20241211,122100,4800,4800,4800,4800,4800,0
20241211,122000,4800,4800,4800,4800,4800,0
20241211,121900,4800,4800,4800,4800,4800,0
20241211,121800,4800,4800,4800,4800,4800,0
20241211,121700,4800,4800,4800,4800,4800,0
20241211,121600,4800,4800,4800,4800,4800,0
20241211,121500,4800,4800,4800,4800,4800,0
20241211,121400,4800,4800,4800,4800,4800,0
20241211,121300,4800,4800,4800,4800,4800,0
20241211,121200,4800,4800,4800,4800,4800,0
20241211,121100,4800,4800,4800,4800,4800,0
20241211,121000,4800,4800,4800,4800,4800,0
20241211,120900,4800,4800,4800,4800,4800,0
20241211,120800,4800,4800,4800,4800,4800,0
20241211,120700,4800,4800,4800,4800,4800,0
20241211,120600,4800,4800,4800,4800,4800,0
20241211,120500,4800,4800,4800,4800,4800,0
20241211,120400,4800,4800,4800,4800,4800,0
20241211,120300,4800,4800,4800,4800,4800,0
20241211,120200,4800,4800,4800,4800,4800,0
20241211,120100,4800,4800,4800,4800,4800,0
20241211,120000,4800,4800,4800,4800,4800,0
20241211,115900,4800,4800,4800,4800,4800,0
20241211,115800,4800,4800,4800,4800,4800,0
20241211,115700,4800,4800,4800,4800,4800,0
20241211,115600,4800,4800,4800,4800,4800,0
20241211,115500,4800,4800,4800,4800,4800,0
20241211,115400,4800,4800,4800,4800,4800,0
20241211,115300,4800,4800,4800,4800,4800,0
20241211,115200,4800,4800,4800,4800,4800,0
20241211,115100,4800,4800,4800,4800,4800,0
20241211,115000,4800,4800,4800,4800,4800,0
20241211,114900,4800,4800,4800,4800,4800,0
20241211,114800,4800,4800,4800,4800,4800,0
20241211,114700,4800,4800,4800,4800,4800,0
20241211,114600,4800,4800,4800,4800,4800,0
20241211,114500,4800,4800,4800,4800,4800,0
20241211,114400,4800,4800,4800,4800,4800,0
20241211,114300,4800,4800,4800,4800,4800,0
20241211,114200,4800,4800,4800,4800,4800,0
20241211,114100,4800,4800,4800,4800,4800,0
20241211,114000,4800,4800,4800,4800,4800,0
20241211,113900,4800,4800,4800,4800,4800,0
20241211,113800,4800,4800,4800,4800,4800,0
20241211,113700,4800,4800,4800,4800,4800,0
20241211,113600,4800,4800,4800,4800,4800,0
20241211,113500,4800,4800,4800,4800,4800,0
20241211,113400,4800,4800,4800,4800,4800,0
20241211,113300,4800,4800,4800,4800,4800,0
20241211,113200,4800,4800,4800,4800,4800,0
20241211,113100,4800,4800,4800,4800,4800,0
20241211,113000,4800,4800,4800,4800,4800,0
20241211,112900,4800,4800,4800,4800,4800,0
20241211,112800,4800,4800,4800,4800,4800,0
20241211,112700,4800,4800,4800,4800,4800,0
20241211,112600,4800,4800,4800,4800,4800,0
20241211,112500,4800,4800,4800,4800,4800,0
20241211,112400,4800,4800,4800,4800,4800,0
20241211,112300,4800,4800,4800,4800,4800,0
20241211,112200,4800,4800,4800,4800,4800,0
20241211,112100,4800,4800,4800,4800,4800,0
20241211,112000,4800,4800,4800,4800,4800,0
20241211,111900,4800,4800,4800,4800,4800,0
20241211,111800,4800,4800,4800,4800,4800,0
20241211,111700,4800,4800,4800,4800,4800,0
20241211,111600,4800,4800,4800,4800,4800,0
20241211,111500,4800,4800,4800,4800,4800,0
20241211,111400,4800,4800,4800,4800,4800,0
20241211,111300,4800,4800,4800,4800,4800,0
20241211,111200,4800,4800,4800,4800,4800,0
20241211,111100,4800,4800,4800,4800,4800,0
20241211,111000,4800,4800,4800,4800,4800,0
20241211,110900,4800,4800,4800,4800,4800,0
20241211,110800,4800,4800,4800,4800,4800,0
20241211,110700,4800,4800,4800,4800,4800,0
20241211,110600,4800,4800,4800,4800,4800,0
20241211,110500,4800,4800,4800,4800,4800,0
20241211,110400,4800,4800,4800,4800,4800,0
20241211,110300,4800,4800,4800,4800,4800,0
20241211,110200,4800,4800,4800,4800,4800,0
20241211,110100,4800,4800,4800,4800,4800,0
20241211,110000,4800,4800,4800,4800,4800,0
20241211,105900,4800,4800,4800,4800,4800,0
20241211,105800,4800,4800,4800,4800,4800,0
20241211,105700,4800,4800,4800,4800,4800,0
20241211,105600,4800,4800,4800,4800,4800,0
20241211,105500,4800,4800,4800,4800,4800,0
20241211,105400,4800,4800,4800,4800,4800,0
20241211,105300,4800,4800,4800,4800,4800,0
20241211,105200,4800,4800,4800,4800,4800,0
20241211,105100,4800,4800,4800,4800,4800,0
20241211,105000,4800,4800,4800,4800,4800,0
20241211,104900,4800,4800,4800,4800,4800,0
20241211,104800,4800,4800,4800,4800,4800,0
20241211,104700,4800,4800,4800,4800,4800,0
20241211,104600,4800,4800,4800,4800,4800,0
20241211,104500,4800,4800,4800,4800,4800,0
20241211,104400,4800,4800,4800,4800,4800,0
20241211,104300,4800,4800,4800,4800,4800,0
20241211,104200,4800,4800,4800,4800,4800,0
20241211,104100,4800,4800,4800,4800,4800,0
20241211,104000,4800,4800,4800,4800,4800,0
20241211,103900,4800,4800,4800,4800,4800,0
20241211,103800,4800,4800,4800,4800,4800,0
20241211,103700,4800,4800,4800,4800,4800,0
20241211,103600,4800,4800,4800,4800,4800,0
20241211,103500,4800,4800,4800,4800,4800,0
20241211,103400,4800,4800,4800,4800,4800,0
20241211,103300,4800,4800,4800,4800,4800,0
20241211,103200,4800,4800,4800,4800,4800,0
20241211,103100,4800,4800,4800,4800,4800,0
20241211,103000,4800,4800,4800,4800,4800,0
20241211,102900,4800,4800,4800,4800,4800,0
20241211,102800,4800,4800,4800,4800,4800,0
20241211,102700,4800,4800,4800,4800,4800,0
20241211,102600,4800,4800,4800,4800,4800,0
20241211,102500,4800,4800,4800,4800,4800,0
20241211,102400,4800,4800,4800,4800,4800,0
20241211,102300,4800,4800,4800,4800,4800,0
20241211,102200,4800,4800,4800,4800,4800,0
20241211,102100,4800,4800,4800,4800,4800,0
20241211,102000,4800,4800,4800,4800,4800,0
20241211,101900,4800,4800,4800,4800,4800,0
20241211,101800,4800,4800,4800,4800,4800,0
20241211,101700,4800,4800,4800,4800,4800,0
20241211,101600,4800,4800,4800,4800,4800,0
20241211,101500,4800,4800,4800,4800,4800,0
20241211,101400,4800,4800,4800,4800,4800,0
20241211,101300,4800,4800,4800,4800,4800,0
20241211,101200,4800,4800,4800,4800,4800,0
20241211,101100,4800,4800,4800,4800,4800,0
20241211,101000,4800,4800,4800,4800,4800,0
20241211,100900,4800,4800,4800,4800,4800,0
20241211,100800,4800,4800,4800,4800,4800,0
20241211,100700,4800,4800,4800,4800,4800,0
20241211,100600,4800,4800,4800,4800,4800,0
20241211,100500,4800,4800,4800,4800,4800,0
20241211,100400,4800,4800,4800,4800,4800,0
20241211,100300,4800,4800,4800,4800,4800,0
20241211,100200,4800,4800,4800,4800,4800,0
20241211,100100,4800,4800,4800,4800,4800,0
20241211,100000,4800,4800,4800,4800,4800,0
20241211,095900,4800,4800,4800,4800,4800,0
20241211,095800,4800,4800,4800,4800,4800,0
20241211,095700,4800,4800,4800,4800,4800,0
20241211,095600,4800,4800,4800,4800,4800,0
20241211,095500,4800,4800,4800,4800,4800,0
20241211,095400,4800,4800,4800,4800,4800,0
20241211,095300,4800,4800,4800,4800,4800,0
20241211,095200,4800,4800,4800,4800,4800,0
20241211,095100,4800,4800,4800,4800,4800,0
20241211,095000,4800,4800,4800,4800,4800,0
20241211,094900,4800,4800,4800,4800,4800,0
20241211,094800,4800,4800,4800,4800,4800,0
20241211,094700,4800,4800,4800,4800,4800,0
20241211,094600,4800,4800,4800,4800,4800,0
20241211,094500,4800,4800,4800,4800,4800,0
20241211,094400,4800,4800,4800,4800,4800,0
20241211,094300,4800,4800,4800,4800,4800,0
20241211,094200,4800,4800,4800,4800,4800,0
20241211,094100,4800,4800,4800,4800,4800,0
20241211,094000,4800,4800,4800,4800,4800,0
20241211,093900,4800,4800,4800,4800,4800,0
20241211,093800,4800,4800,4800,4800,4800,0
20241211,093700,4800,4800,4800,4800,4800,0
20241211,093600,4800,4800,4800,4800,4800,0
20241211,093500,4800,4800,4800,4800,4800,0
20241211,093400,4800,4800,4800,4800,4800,0
20241211,093300,4800,4800,4800,4800,4800,0
20241211,093200,4800,4800,4800,4800,4800,0
20241211,093100,4800,4800,4800,4800,4800,0
20241211,093000,4800,4800,4800,4800,4800,0
20241211,092900,4800,4800,4800,4800,4800,0
20241211,092800,4800,4800,4800,4800,4800,0
20241211,092700,4800,4800,4800,4800,4800,0
20241211,092600,4800,4800,4800,4800,4800,0
20241211,092500,4800,4800,4800,4800,4800,1
20241211,092400,0,4800,4800,4800,4800,0
20241211,092300,0,4800,4800,4800,4800,0
20241211,092200,0,4800,4800,4800,4800,0
20241211,092100,0,4800,4800,4800,4800,0
20241211,092000,0,4800,4800,4800,4800,0
20241211,091900,0,4800,4800,4800,4800,0
20241211,091800,0,4800,4800,4800,4800,0
20241211,091700,0,4800,4800,4800,4800,0
20241211,091600,0,4800,4800,4800,4800,0
20241211,091500,0,4800,4800,4800,4800,0
20241211,091400,0,4800,4800,4800,4800,0
20241211,091300,0,4800,4800,4800,4800,0
20241211,091200,0,4800,4800,4800,4800,0
20241211,091100,0,4800,4800,4800,4800,0
20241211,091000,0,4800,4800,4800,4800,0
20241211,090900,0,4800,4800,4800,4800,0
20241211,090800,0,4800,4800,4800,4800,0
20241211,090700,0,4800,4800,4800,4800,0
20241211,090600,0,4800,4800,4800,4800,0
20241211,090500,0,4800,4800,4800,4800,0
20241211,090400,0,4800,4800,4800,4800,0
20241211,090300,0,4800,4800,4800,4800,0
20241211,090200,0,4800,4800,4800,4800,0
20241211,090100,0,4800,4800,4800,4800,0
20241211,090000,0,4800,4800,4800,4800,0