KissMeData/278990/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,210400,640705,4290,4290,4290,4290,7
20241216,210300,640705,4290,4290,4290,4290,0
20241216,210200,640705,4290,4290,4290,4290,0
20241216,210100,640705,4290,4290,4290,4290,0
20241216,210000,640705,4290,4290,4290,4290,0
20241216,205900,640705,4290,4290,4290,4290,0
20241216,205800,640705,4290,4290,4290,4290,0
20241216,205700,640705,4290,4290,4290,4290,0
20241216,205600,640705,4290,4290,4290,4290,0
20241216,205500,640705,4290,4290,4290,4290,0
20241216,205400,640705,4290,4290,4290,4290,0
20241216,205300,640705,4290,4290,4290,4290,0
20241216,205200,640705,4290,4290,4290,4290,0
20241216,205100,640705,4290,4290,4290,4290,0
20241216,205000,640705,4290,4290,4290,4290,0
20241216,204900,640705,4290,4290,4290,4290,0
20241216,204800,640705,4290,4290,4290,4290,0
20241216,204700,640705,4290,4290,4290,4290,0
20241216,204600,640705,4290,4290,4290,4290,0
20241216,204500,640705,4290,4290,4290,4290,0
20241216,204400,640705,4290,4290,4290,4290,0
20241216,204300,640705,4290,4290,4290,4290,0
20241216,204200,640705,4290,4290,4290,4290,0
20241216,204100,640705,4290,4290,4290,4290,0
20241216,204000,640705,4290,4290,4290,4290,0
20241216,203900,640705,4290,4290,4290,4290,0
20241216,203800,640705,4290,4290,4290,4290,0
20241216,203700,640705,4290,4290,4290,4290,0
20241216,203600,640705,4290,4290,4290,4290,0
20241216,203500,640705,4290,4290,4290,4290,0
20241216,203400,640705,4290,4290,4290,4290,7
20241216,203300,640705,4290,4290,4290,4290,0
20241216,203200,640705,4290,4290,4290,4290,0
20241216,203100,640705,4290,4290,4290,4290,0
20241216,203000,640705,4290,4290,4290,4290,0
20241216,202900,640705,4290,4290,4290,4290,0
20241216,202800,640705,4290,4290,4290,4290,0
20241216,202700,640705,4290,4290,4290,4290,0
20241216,202600,640705,4290,4290,4290,4290,0
20241216,202500,640705,4290,4290,4290,4290,0
20241216,202400,640705,4290,4290,4290,4290,0
20241216,202300,640705,4290,4290,4290,4290,0
20241216,202200,640705,4290,4290,4290,4290,0
20241216,202100,640705,4290,4290,4290,4290,0
20241216,202000,640705,4290,4290,4290,4290,0
20241216,201900,640705,4290,4290,4290,4290,0
20241216,201800,640705,4290,4290,4290,4290,0
20241216,201700,640705,4290,4290,4290,4290,0
20241216,201600,640705,4290,4290,4290,4290,0
20241216,201500,640705,4290,4290,4290,4290,0
20241216,201400,640705,4290,4290,4290,4290,0
20241216,201300,640705,4290,4290,4290,4290,0
20241216,201200,640705,4290,4290,4290,4290,0
20241216,201100,640705,4290,4290,4290,4290,0
20241216,201000,640705,4290,4290,4290,4290,0
20241216,200900,640705,4290,4290,4290,4290,0
20241216,200800,640705,4290,4290,4290,4290,0
20241216,200700,640705,4290,4290,4290,4290,0
20241216,200600,640705,4290,4290,4290,4290,0
20241216,200500,640705,4290,4290,4290,4290,0
20241216,200400,640705,4290,4290,4290,4290,7
20241216,200300,640705,4290,4290,4290,4290,0
20241216,200200,640705,4290,4290,4290,4290,0
20241216,200100,640705,4290,4290,4290,4290,0
20241216,200000,640705,4290,4290,4290,4290,0
20241216,195900,640705,4290,4290,4290,4290,0
20241216,195800,640705,4290,4290,4290,4290,0
20241216,195700,640705,4290,4290,4290,4290,0
20241216,195600,640705,4290,4290,4290,4290,0
20241216,195500,640705,4290,4290,4290,4290,0
20241216,195400,640705,4290,4290,4290,4290,0
20241216,195300,640705,4290,4290,4290,4290,0
20241216,195200,640705,4290,4290,4290,4290,0
20241216,195100,640705,4290,4290,4290,4290,0
20241216,195000,640705,4290,4290,4290,4290,0
20241216,194900,640705,4290,4290,4290,4290,0
20241216,194800,640705,4290,4290,4290,4290,0
20241216,194700,640705,4290,4290,4290,4290,0
20241216,194600,640705,4290,4290,4290,4290,0
20241216,194500,640705,4290,4290,4290,4290,0
20241216,194400,640705,4290,4290,4290,4290,0
20241216,194300,640705,4290,4290,4290,4290,0
20241216,194200,640705,4290,4290,4290,4290,0
20241216,194100,640705,4290,4290,4290,4290,0
20241216,194000,640705,4290,4290,4290,4290,0
20241216,193900,640705,4290,4290,4290,4290,0
20241216,193800,640705,4290,4290,4290,4290,0
20241216,193700,640705,4290,4290,4290,4290,0
20241216,193600,640705,4290,4290,4290,4290,0
20241216,193500,640705,4290,4290,4290,4290,0
20241216,193400,640705,4290,4290,4290,4290,7
20241216,193300,640705,4290,4290,4290,4290,0
20241216,193200,640705,4290,4290,4290,4290,0
20241216,193100,640705,4290,4290,4290,4290,0
20241216,193000,640705,4290,4290,4290,4290,0
20241216,192900,640705,4290,4290,4290,4290,0
20241216,192800,640705,4290,4290,4290,4290,0
20241216,192700,640705,4290,4290,4290,4290,0
20241216,192600,640705,4290,4290,4290,4290,0
20241216,192500,640705,4290,4290,4290,4290,0
20241216,192400,640705,4290,4290,4290,4290,0
20241216,192300,640705,4290,4290,4290,4290,0
20241216,192200,640705,4290,4290,4290,4290,0
20241216,192100,640705,4290,4290,4290,4290,0
20241216,192000,640705,4290,4290,4290,4290,0
20241216,191900,640705,4290,4290,4290,4290,0
20241216,191800,640705,4290,4290,4290,4290,0
20241216,191700,640705,4290,4290,4290,4290,0
20241216,191600,640705,4290,4290,4290,4290,0
20241216,191500,640705,4290,4290,4290,4290,0
20241216,191400,640705,4290,4290,4290,4290,0
20241216,191300,640705,4290,4290,4290,4290,0
20241216,191200,640705,4290,4290,4290,4290,0
20241216,191100,640705,4290,4290,4290,4290,0
20241216,191000,640705,4290,4290,4290,4290,0
20241216,190900,640705,4290,4290,4290,4290,0
20241216,190800,640705,4290,4290,4290,4290,0
20241216,190700,640705,4290,4290,4290,4290,0
20241216,190600,640705,4290,4290,4290,4290,0
20241216,190500,640705,4290,4290,4290,4290,0
20241216,190400,640705,4290,4290,4290,4290,7
20241216,190300,640705,4290,4290,4290,4290,0
20241216,190200,640705,4290,4290,4290,4290,0
20241216,190100,640705,4290,4290,4290,4290,0
20241216,190000,640705,4290,4290,4290,4290,0
20241216,185900,640705,4290,4290,4290,4290,0
20241216,185800,640705,4290,4290,4290,4290,0
20241216,185700,640705,4290,4290,4290,4290,0
20241216,185600,640705,4290,4290,4290,4290,0
20241216,185500,640705,4290,4290,4290,4290,0
20241216,185400,640705,4290,4290,4290,4290,0
20241216,185300,640705,4290,4290,4290,4290,0
20241216,185200,640705,4290,4290,4290,4290,0
20241216,185100,640705,4290,4290,4290,4290,0
20241216,185000,640705,4290,4290,4290,4290,0
20241216,184900,640705,4290,4290,4290,4290,0
20241216,184800,640705,4290,4290,4290,4290,0
20241216,184700,640705,4290,4290,4290,4290,0
20241216,184600,640705,4290,4290,4290,4290,0
20241216,184500,640705,4290,4290,4290,4290,0
20241216,184400,640705,4290,4290,4290,4290,0
20241216,184300,640705,4290,4290,4290,4290,0
20241216,184200,640705,4290,4290,4290,4290,0
20241216,184100,640705,4290,4290,4290,4290,0
20241216,184000,640705,4290,4290,4290,4290,0
20241216,183900,640705,4290,4290,4290,4290,0
20241216,183800,640705,4290,4290,4290,4290,0
20241216,183700,640705,4290,4290,4290,4290,0
20241216,183600,640705,4290,4290,4290,4290,0
20241216,183500,640705,4290,4290,4290,4290,0
20241216,183400,640705,4290,4290,4290,4290,7
20241216,183300,640705,4290,4290,4290,4290,0
20241216,183200,640705,4290,4290,4290,4290,0
20241216,183100,640705,4290,4290,4290,4290,0
20241216,183000,640705,4290,4290,4290,4290,0
20241216,182900,640705,4290,4290,4290,4290,0
20241216,182800,640705,4290,4290,4290,4290,0
20241216,182700,640705,4290,4290,4290,4290,0
20241216,182600,640705,4290,4290,4290,4290,0
20241216,182500,640705,4290,4290,4290,4290,0
20241216,182400,640705,4290,4290,4290,4290,0
20241216,182300,640705,4290,4290,4290,4290,0
20241216,182200,640705,4290,4290,4290,4290,0
20241216,182100,640705,4290,4290,4290,4290,0
20241216,182000,640705,4290,4290,4290,4290,0
20241216,181900,640705,4290,4290,4290,4290,0
20241216,181800,640705,4290,4290,4290,4290,0
20241216,181700,640705,4290,4290,4290,4290,0
20241216,181600,640705,4290,4290,4290,4290,0
20241216,181500,640705,4290,4290,4290,4290,0
20241216,181400,640705,4290,4290,4290,4290,0
20241216,181300,640705,4290,4290,4290,4290,0
20241216,181200,640705,4290,4290,4290,4290,0
20241216,181100,640705,4290,4290,4290,4290,0
20241216,181000,640705,4290,4290,4290,4290,0
20241216,180900,640705,4290,4290,4290,4290,0
20241216,180800,640705,4290,4290,4290,4290,0
20241216,180700,640705,4290,4290,4290,4290,0
20241216,180600,640705,4290,4290,4290,4290,0
20241216,180500,640705,4290,4290,4290,4290,0
20241216,180400,640705,4290,4290,4290,4290,7
20241216,180300,640705,4290,4290,4290,4290,0
20241216,180200,640705,4290,4290,4290,4290,0
20241216,180100,640705,4290,4290,4290,4290,0
20241216,180000,640705,4290,4290,4290,4290,0
20241216,175900,640705,4290,4290,4290,4290,0
20241216,175800,640705,4290,4290,4290,4290,0
20241216,175700,640705,4290,4290,4290,4290,0
20241216,175600,640705,4290,4290,4290,4290,0
20241216,175500,640705,4290,4290,4290,4290,0
20241216,175400,640705,4290,4290,4290,4290,0
20241216,175300,640705,4290,4290,4290,4290,0
20241216,175200,640705,4290,4290,4290,4290,0
20241216,175100,640705,4290,4290,4290,4290,0
20241216,175000,640705,4290,4290,4290,4290,0
20241216,174900,640705,4290,4290,4290,4290,0
20241216,174800,640705,4290,4290,4290,4290,0
20241216,174700,640705,4290,4290,4290,4290,0
20241216,174600,640705,4290,4290,4290,4290,0
20241216,174500,640705,4290,4290,4290,4290,0
20241216,174400,640705,4290,4290,4290,4290,0
20241216,174300,640705,4290,4290,4290,4290,0
20241216,174200,640705,4290,4290,4290,4290,0
20241216,174100,640705,4290,4290,4290,4290,0
20241216,174000,640705,4290,4290,4290,4290,0
20241216,173900,640705,4290,4290,4290,4290,0
20241216,173800,640705,4290,4290,4290,4290,0
20241216,173700,640705,4290,4290,4290,4290,0
20241216,173600,640705,4290,4290,4290,4290,0
20241216,173500,640705,4290,4290,4290,4290,0
20241216,173400,640705,4290,4290,4290,4290,7
20241216,173300,640705,4290,4290,4290,4290,0
20241216,173200,640705,4290,4290,4290,4290,0
20241216,173100,640705,4290,4290,4290,4290,0
20241216,173000,640705,4290,4290,4290,4290,0
20241216,172900,640705,4290,4290,4290,4290,0
20241216,172800,640705,4290,4290,4290,4290,0
20241216,172700,640705,4290,4290,4290,4290,0
20241216,172600,640705,4290,4290,4290,4290,0
20241216,172500,640705,4290,4290,4290,4290,0
20241216,172400,640705,4290,4290,4290,4290,0
20241216,172300,640705,4290,4290,4290,4290,0
20241216,172200,640705,4290,4290,4290,4290,0
20241216,172100,640705,4290,4290,4290,4290,0
20241216,172000,640705,4290,4290,4290,4290,0
20241216,171900,640705,4290,4290,4290,4290,0
20241216,171800,640705,4290,4290,4290,4290,0
20241216,171700,640705,4290,4290,4290,4290,0
20241216,171600,640705,4290,4290,4290,4290,0
20241216,171500,640705,4290,4290,4290,4290,0
20241216,171400,640705,4290,4290,4290,4290,0
20241216,171300,640705,4290,4290,4290,4290,0
20241216,171200,640705,4290,4290,4290,4290,0
20241216,171100,640705,4290,4290,4290,4290,0
20241216,171000,640705,4290,4290,4290,4290,0
20241216,170900,640705,4290,4290,4290,4290,0
20241216,170800,640705,4290,4290,4290,4290,0
20241216,170700,640705,4290,4290,4290,4290,0
20241216,170600,640705,4290,4290,4290,4290,0
20241216,170500,640705,4290,4290,4290,4290,0
20241216,170400,640705,4290,4290,4290,4290,7
20241216,170300,640705,4290,4290,4290,4290,0
20241216,170200,640705,4290,4290,4290,4290,0
20241216,170100,640705,4290,4290,4290,4290,0
20241216,170000,640705,4290,4290,4290,4290,0
20241216,165900,640705,4290,4290,4290,4290,0
20241216,165800,640705,4290,4290,4290,4290,0
20241216,165700,640705,4290,4290,4290,4290,0
20241216,165600,640705,4290,4290,4290,4290,0
20241216,165500,640705,4290,4290,4290,4290,0
20241216,165400,640705,4290,4290,4290,4290,0
20241216,165300,640705,4290,4290,4290,4290,0
20241216,165200,640705,4290,4290,4290,4290,0
20241216,165100,640705,4290,4290,4290,4290,0
20241216,165000,640705,4290,4290,4290,4290,0
20241216,164900,640705,4290,4290,4290,4290,0
20241216,164800,640705,4290,4290,4290,4290,0
20241216,164700,640705,4290,4290,4290,4290,0
20241216,164600,640705,4290,4290,4290,4290,0
20241216,164500,640705,4290,4290,4290,4290,0
20241216,164400,640705,4290,4290,4290,4290,0
20241216,164300,640705,4290,4290,4290,4290,0
20241216,164200,640705,4290,4290,4290,4290,0
20241216,164100,640705,4290,4290,4290,4290,0
20241216,164000,640705,4290,4290,4290,4290,0
20241216,163900,640705,4290,4290,4290,4290,0
20241216,163800,640705,4290,4290,4290,4290,0
20241216,163700,640705,4290,4290,4290,4290,0
20241216,163600,640705,4290,4290,4290,4290,0
20241216,163500,640705,4290,4290,4290,4290,0
20241216,163400,640705,4290,4290,4290,4290,7
20241216,163300,640705,4290,4290,4290,4290,0
20241216,163200,640705,4290,4290,4290,4290,0
20241216,163100,640705,4290,4290,4290,4290,0
20241216,163000,640705,4290,4290,4290,4290,0
20241216,162900,640705,4290,4290,4290,4290,0
20241216,162800,640705,4290,4290,4290,4290,0
20241216,162700,640705,4290,4290,4290,4290,0
20241216,162600,640705,4290,4290,4290,4290,0
20241216,162500,640705,4290,4290,4290,4290,0
20241216,162400,640705,4290,4290,4290,4290,0
20241216,162300,640705,4290,4290,4290,4290,0
20241216,162200,640705,4290,4290,4290,4290,0
20241216,162100,640705,4290,4290,4290,4290,0
20241216,162000,640705,4290,4290,4290,4290,0
20241216,161900,640705,4290,4290,4290,4290,0
20241216,161800,640705,4290,4290,4290,4290,0
20241216,161700,640705,4290,4290,4290,4290,0
20241216,161600,640705,4290,4290,4290,4290,0
20241216,161500,640705,4290,4290,4290,4290,0
20241216,161400,640705,4290,4290,4290,4290,0
20241216,161300,640705,4290,4290,4290,4290,0
20241216,161200,640705,4290,4290,4290,4290,0
20241216,161100,640705,4290,4290,4290,4290,0
20241216,161000,640705,4290,4290,4290,4290,0
20241216,160900,640705,4290,4290,4290,4290,0
20241216,160800,640705,4290,4290,4290,4290,0
20241216,160700,640705,4290,4290,4290,4290,0
20241216,160600,640705,4290,4290,4290,4290,0
20241216,160500,640705,4290,4290,4290,4290,0
20241216,160400,640705,4290,4290,4290,4290,7
20241216,160300,640705,4290,4290,4290,4290,0
20241216,160200,640705,4290,4290,4290,4290,0
20241216,160100,640705,4290,4290,4290,4290,0
20241216,160000,640705,4290,4290,4290,4290,0
20241216,155900,640705,4290,4290,4290,4290,0
20241216,155800,640705,4290,4290,4290,4290,0
20241216,155700,640705,4290,4290,4290,4290,0
20241216,155600,640705,4290,4290,4290,4290,0
20241216,155500,640705,4290,4290,4290,4290,0
20241216,155400,640705,4290,4290,4290,4290,0
20241216,155300,640705,4290,4290,4290,4290,0
20241216,155200,640705,4290,4290,4290,4290,0
20241216,155100,640705,4290,4290,4290,4290,0
20241216,155000,640705,4290,4290,4290,4290,0
20241216,154900,640705,4290,4290,4290,4290,0
20241216,154800,640705,4290,4290,4290,4290,0
20241216,154700,640705,4290,4290,4290,4290,0
20241216,154600,640705,4290,4290,4290,4290,0
20241216,154500,640705,4290,4290,4290,4290,0
20241216,154400,640705,4290,4290,4290,4290,0
20241216,154300,640705,4290,4290,4290,4290,0
20241216,154200,640705,4290,4290,4290,4290,0
20241216,154100,640705,4290,4290,4290,4290,0
20241216,154000,640705,4290,4290,4290,4290,0
20241216,153900,640705,4290,4290,4290,4290,0
20241216,153800,640705,4290,4290,4290,4290,0
20241216,153700,640705,4290,4290,4290,4290,0
20241216,153600,640705,4290,4290,4290,4290,0
20241216,153500,640705,4290,4290,4290,4290,0
20241216,153400,640705,4290,4290,4290,4290,7
20241216,153300,640705,4290,4290,4290,4290,0
20241216,153200,640705,4290,4290,4290,4290,0
20241216,153100,640705,4290,4290,4290,4290,0
20241216,153000,640705,4290,4290,4290,4290,0
20241216,152900,640705,4290,4290,4290,4290,0
20241216,152800,640705,4290,4290,4290,4290,0
20241216,152700,640705,4290,4290,4290,4290,0
20241216,152600,640705,4290,4290,4290,4290,0
20241216,152500,640705,4290,4290,4290,4290,0
20241216,152400,640705,4290,4290,4290,4290,0
20241216,152300,640705,4290,4290,4290,4290,0
20241216,152200,640705,4290,4290,4290,4290,0
20241216,152100,640705,4290,4290,4290,4290,0
20241216,152000,640705,4290,4290,4290,4290,0
20241216,151900,640705,4290,4290,4290,4290,0
20241216,151800,640705,4290,4290,4290,4290,0
20241216,151700,640705,4290,4290,4290,4290,0
20241216,151600,640705,4290,4290,4290,4290,0
20241216,151500,640705,4290,4290,4290,4290,0
20241216,151400,640705,4290,4290,4290,4290,0
20241216,151300,640705,4290,4290,4290,4290,0
20241216,151200,640705,4290,4290,4290,4290,0
20241216,151100,640705,4290,4290,4290,4290,0
20241216,151000,640705,4290,4290,4290,4290,0
20241216,150900,640705,4290,4290,4290,4290,0
20241216,150800,640705,4290,4290,4290,4290,0
20241216,150700,640705,4290,4290,4290,4290,0
20241216,150600,640705,4290,4290,4290,4290,0
20241216,150500,640705,4290,4290,4290,4290,0
20241216,150400,640705,4290,4290,4290,4290,0
20241216,150300,640705,4290,4290,4290,4290,0
20241216,150200,640705,4290,4290,4290,4290,0
20241216,150100,640705,4290,4290,4290,4290,0
20241216,150000,640705,4290,4290,4290,4290,0
20241216,145900,640705,4290,4290,4290,4290,0
20241216,145800,640705,4290,4290,4290,4290,0
20241216,145700,640705,4290,4290,4290,4290,0
20241216,145600,640705,4290,4290,4290,4290,0
20241216,145500,640705,4290,4290,4290,4290,0
20241216,145400,640705,4290,4290,4290,4290,0
20241216,145300,640705,4290,4290,4290,4290,0
20241216,145200,640705,4290,4290,4290,4290,0
20241216,145100,640705,4290,4290,4290,4290,0
20241216,145000,640705,4290,4290,4290,4290,0
20241216,144900,640705,4290,4290,4290,4290,0
20241216,144800,640705,4290,4290,4290,4290,0
20241216,144700,640705,4290,4290,4290,4290,0
20241216,144600,640705,4290,4290,4290,4290,0
20241216,144500,640705,4290,4290,4290,4290,0
20241216,144400,640705,4290,4290,4290,4290,0
20241216,144300,640705,4290,4290,4290,4290,0
20241216,144200,640705,4290,4290,4290,4290,0
20241216,144100,640705,4290,4290,4290,4290,0
20241216,144000,640705,4290,4290,4290,4290,0
20241216,143900,640705,4290,4290,4290,4290,0
20241216,143800,640705,4290,4290,4290,4290,0
20241216,143700,640705,4290,4290,4290,4290,0
20241216,143600,640705,4290,4290,4290,4290,0
20241216,143500,640705,4290,4290,4290,4290,0
20241216,143400,640705,4290,4290,4290,4290,0
20241216,143300,640705,4290,4290,4290,4290,0
20241216,143200,640705,4290,4290,4290,4290,0
20241216,143100,640705,4290,4290,4290,4290,0
20241216,143000,640705,4290,4290,4290,4290,0
20241216,142900,640705,4290,4290,4290,4290,0
20241216,142800,640705,4290,4290,4290,4290,0
20241216,142700,640705,4290,4290,4290,4290,0
20241216,142600,640705,4290,4290,4290,4290,0
20241216,142500,640705,4290,4290,4290,4290,0
20241216,142400,640705,4290,4290,4290,4290,0
20241216,142300,640705,4290,4290,4290,4290,0
20241216,142200,640705,4290,4290,4290,4290,0
20241216,142100,640705,4290,4290,4290,4290,0
20241216,142000,640705,4290,4290,4290,4290,0
20241216,141900,640705,4290,4290,4290,4290,0
20241216,141800,640705,4290,4290,4290,4290,0
20241216,141700,640705,4290,4290,4290,4290,0
20241216,141600,640705,4290,4290,4290,4290,0
20241216,141500,640705,4290,4290,4290,4290,0
20241216,141400,640705,4290,4290,4290,4290,0
20241216,141300,640705,4290,4290,4290,4290,0
20241216,141200,640705,4290,4290,4290,4290,0
20241216,141100,640705,4290,4290,4290,4290,0
20241216,141000,640705,4290,4290,4290,4290,0
20241216,140900,640705,4290,4290,4290,4290,0
20241216,140800,640705,4290,4290,4290,4290,0
20241216,140700,640705,4290,4290,4290,4290,0
20241216,140600,640705,4290,4290,4290,4290,0
20241216,140500,640705,4290,4290,4290,4290,0
20241216,140400,640705,4290,4290,4290,4290,0
20241216,140300,640705,4290,4290,4290,4290,0
20241216,140200,640705,4290,4290,4290,4290,0
20241216,140100,640705,4290,4290,4290,4290,0
20241216,140000,640705,4290,4290,4290,4290,0
20241216,135900,640705,4290,4290,4290,4290,0
20241216,135800,640705,4290,4290,4290,4290,0
20241216,135700,640705,4290,4290,4290,4290,0
20241216,135600,640705,4290,4290,4290,4290,0
20241216,135500,640705,4290,4290,4290,4290,0
20241216,135400,640705,4290,4290,4290,4290,0
20241216,135300,640705,4290,4290,4290,4290,0
20241216,135200,640705,4290,4290,4290,4290,0
20241216,135100,640705,4290,4290,4290,4290,0
20241216,135000,640705,4290,4290,4290,4290,0
20241216,134900,640705,4290,4290,4290,4290,0
20241216,134800,640705,4290,4290,4290,4290,0
20241216,134700,640705,4290,4290,4290,4290,0
20241216,134600,640705,4290,4290,4290,4290,0
20241216,134500,640705,4290,4290,4290,4290,0
20241216,134400,640705,4290,4290,4290,4290,0
20241216,134300,640705,4290,4290,4290,4290,0
20241216,134200,640705,4290,4290,4290,4290,0
20241216,134100,640705,4290,4290,4290,4290,0
20241216,134000,640705,4290,4290,4290,4290,0
20241216,133900,640705,4290,4290,4290,4290,0
20241216,133800,640705,4290,4290,4290,4290,0
20241216,133700,640705,4290,4290,4290,4290,0
20241216,133600,640705,4290,4290,4290,4290,0
20241216,133500,640705,4290,4290,4290,4290,0
20241216,133400,640705,4290,4290,4290,4290,0
20241216,133300,640705,4290,4290,4290,4290,0
20241216,133200,640705,4290,4290,4290,4290,0
20241216,133100,640705,4290,4290,4290,4290,0
20241216,133000,640705,4290,4290,4290,4290,0
20241216,132900,640705,4290,4290,4290,4290,0
20241216,132800,640705,4290,4290,4290,4290,0
20241216,132700,640705,4290,4290,4290,4290,0
20241216,132600,640705,4290,4290,4290,4290,0
20241216,132500,640705,4290,4290,4290,4290,0
20241216,132400,640705,4290,4290,4290,4290,0
20241216,132300,640705,4290,4290,4290,4290,0
20241216,132200,640705,4290,4290,4290,4290,0
20241216,132100,640705,4290,4290,4290,4290,0
20241216,132000,640705,4290,4290,4290,4290,0
20241216,131900,640705,4290,4290,4290,4290,0
20241216,131800,640705,4290,4290,4290,4290,0
20241216,131700,640705,4290,4290,4290,4290,0
20241216,131600,640705,4290,4290,4290,4290,0
20241216,131500,640705,4290,4290,4290,4290,0
20241216,131400,640705,4290,4290,4290,4290,0
20241216,131300,640705,4290,4290,4290,4290,0
20241216,131200,640705,4290,4290,4290,4290,0
20241216,131100,640705,4290,4290,4290,4290,0
20241216,131000,640705,4290,4290,4290,4290,0
20241216,130900,640705,4290,4290,4290,4290,0
20241216,130800,640705,4290,4290,4290,4290,0
20241216,130700,640705,4290,4290,4290,4290,0
20241216,130600,640705,4290,4290,4290,4290,0
20241216,130500,640705,4290,4290,4290,4290,0
20241216,130400,640705,4290,4290,4290,4290,0
20241216,130300,640705,4290,4290,4290,4290,0
20241216,130200,640705,4290,4290,4290,4290,0
20241216,130100,640705,4290,4290,4290,4290,0
20241216,130000,640705,4290,4290,4290,4290,0
20241216,125900,640705,4290,4290,4290,4290,0
20241216,125800,640705,4290,4290,4290,4290,0
20241216,125700,640705,4290,4290,4290,4290,0
20241216,125600,640705,4290,4290,4290,4290,0
20241216,125500,640705,4290,4290,4290,4290,0
20241216,125400,640705,4290,4290,4290,4290,0
20241216,125300,640705,4290,4290,4290,4290,0
20241216,125200,640705,4290,4290,4290,4290,0
20241216,125100,640705,4290,4290,4290,4290,0
20241216,125000,640705,4290,4290,4290,4290,0
20241216,124900,640705,4290,4290,4290,4290,0
20241216,124800,640705,4290,4290,4290,4290,0
20241216,124700,640705,4290,4290,4290,4290,0
20241216,124600,640705,4290,4290,4290,4290,0
20241216,124500,640705,4290,4290,4290,4290,0
20241216,124400,640705,4290,4290,4290,4290,0
20241216,124300,640705,4290,4290,4290,4290,0
20241216,124200,640705,4290,4290,4290,4290,0
20241216,124100,640705,4290,4290,4290,4290,0
20241216,124000,640705,4290,4290,4290,4290,0
20241216,123900,640705,4290,4290,4290,4290,0
20241216,123800,640705,4290,4290,4290,4290,0
20241216,123700,640705,4290,4290,4290,4290,0
20241216,123600,640705,4290,4290,4290,4290,7
20241216,123500,610675,4290,4290,4290,4290,0
20241216,123400,610675,4290,4290,4290,4290,110
20241216,123300,138775,4290,4290,4290,4290,0
20241216,123200,138775,4290,4290,4290,4290,0
20241216,123100,138775,4290,4290,4290,4290,0
20241216,123000,138775,4290,4290,4290,4290,0
20241216,122900,138775,4290,4290,4290,4290,0
20241216,122800,138775,4290,4290,4290,4290,0
20241216,122700,138775,4290,4290,4290,4290,0
20241216,122600,138775,4290,4290,4290,4290,0
20241216,122500,138775,4290,4290,4290,4290,0
20241216,122400,138775,4290,4290,4290,4290,0
20241216,122300,138775,4290,4290,4290,4290,0
20241216,122200,138775,4290,4290,4290,4290,0
20241216,122100,138775,4290,4290,4290,4290,0
20241216,122000,138775,4290,4290,4290,4290,0
20241216,121900,138775,4290,4290,4290,4290,0
20241216,121800,138775,4290,4290,4290,4290,0
20241216,121700,138775,4290,4290,4290,4290,0
20241216,121600,138775,4290,4290,4290,4290,0
20241216,121500,138775,4290,4290,4290,4290,0
20241216,121400,138775,4290,4290,4290,4290,0
20241216,121300,138775,4290,4290,4290,4290,0
20241216,121200,138775,4290,4290,4290,4290,0
20241216,121100,138775,4290,4290,4290,4290,0
20241216,121000,138775,4290,4290,4290,4290,0
20241216,120900,138775,4290,4290,4290,4290,0
20241216,120800,138775,4290,4290,4290,4290,0
20241216,120700,138775,4290,4290,4290,4290,0
20241216,120600,138775,4290,4290,4290,4290,0
20241216,120500,138775,4290,4290,4290,4290,0
20241216,120400,138775,4290,4290,4290,4290,0
20241216,120300,138775,4290,4290,4290,4290,0
20241216,120200,138775,4290,4290,4290,4290,0
20241216,120100,138775,4290,4290,4290,4290,0
20241216,120000,138775,4290,4290,4290,4290,0
20241216,115900,138775,4290,4290,4290,4290,0
20241216,115800,138775,4290,4290,4290,4290,0
20241216,115700,138775,4290,4290,4290,4290,0
20241216,115600,138775,4290,4290,4290,4290,0
20241216,115500,138775,4290,4290,4290,4290,0
20241216,115400,138775,4290,4290,4290,4290,0
20241216,115300,138775,4290,4290,4290,4290,0
20241216,115200,138775,4290,4290,4290,4290,0
20241216,115100,138775,4290,4290,4290,4290,0
20241216,115000,138775,4290,4290,4290,4290,0
20241216,114900,138775,4290,4290,4290,4290,0
20241216,114800,138775,4290,4290,4290,4290,0
20241216,114700,138775,4290,4290,4290,4290,0
20241216,114600,138775,4290,4290,4290,4290,0
20241216,114500,138775,4290,4290,4290,4290,0
20241216,114400,138775,4290,4290,4290,4290,0
20241216,114300,138775,4290,4290,4290,4290,0
20241216,114200,138775,4290,4290,4290,4290,0
20241216,114100,138775,4290,4290,4290,4290,10
20241216,114000,95875,4290,4290,4290,4290,0
20241216,113900,95875,4290,4290,4290,4290,0
20241216,113800,95875,4290,4290,4290,4290,0
20241216,113700,95875,4290,4290,4290,4290,0
20241216,113600,95875,4290,4290,4290,4290,0
20241216,113500,95875,4290,4290,4290,4290,0
20241216,113400,95875,4290,4290,4290,4290,0
20241216,113300,95875,4290,4290,4290,4290,0
20241216,113200,95875,4290,4290,4290,4290,0
20241216,113100,95875,4290,4290,4290,4290,0
20241216,113000,95875,4290,4290,4290,4290,0
20241216,112900,95875,4290,4290,4290,4290,0
20241216,112800,95875,4290,4290,4290,4290,0
20241216,112700,95875,4290,4290,4290,4290,0
20241216,112600,95875,4290,4290,4290,4290,0
20241216,112500,95875,4290,4290,4290,4290,0
20241216,112400,95875,4290,4290,4290,4290,0
20241216,112300,95875,4290,4290,4290,4290,0
20241216,112200,95875,4290,4290,4290,4290,0
20241216,112100,95875,4290,4290,4290,4290,0
20241216,112000,95875,4290,4290,4290,4290,0
20241216,111900,95875,4290,4290,4290,4290,0
20241216,111800,95875,4290,4290,4290,4290,0
20241216,111700,95875,4290,4290,4290,4290,0
20241216,111600,95875,4290,4290,4290,4290,0
20241216,111500,95875,4290,4290,4290,4290,0
20241216,111400,95875,4290,4290,4290,4290,0
20241216,111300,95875,4290,4290,4290,4290,0
20241216,111200,95875,4290,4290,4290,4290,0
20241216,111100,95875,4290,4290,4290,4290,0
20241216,111000,95875,4290,4290,4290,4290,0
20241216,110900,95875,4290,4290,4290,4290,0
20241216,110800,95875,4290,4290,4290,4290,0
20241216,110700,95875,4290,4290,4290,4290,0
20241216,110600,95875,4290,4290,4290,4290,1
20241216,110500,91585,4290,4290,4290,4290,0
20241216,110400,91585,4290,4290,4290,4290,0
20241216,110300,91585,4290,4290,4290,4290,0
20241216,110200,91585,4290,4290,4290,4290,0
20241216,110100,91585,4290,4290,4290,4290,1
20241216,110000,87295,4295,4295,4295,4295,0
20241216,105900,87295,4295,4295,4295,4295,0
20241216,105800,87295,4295,4295,4295,4295,0
20241216,105700,87295,4295,4295,4295,4295,0
20241216,105600,87295,4295,4295,4295,4295,0
20241216,105500,87295,4295,4295,4295,4295,0
20241216,105400,87295,4295,4295,4295,4295,0
20241216,105300,87295,4295,4295,4295,4295,0
20241216,105200,87295,4295,4295,4295,4295,0
20241216,105100,87295,4295,4295,4295,4295,0
20241216,105000,87295,4295,4295,4295,4295,0
20241216,104900,87295,4295,4295,4295,4295,0
20241216,104800,87295,4295,4295,4295,4295,0
20241216,104700,87295,4295,4295,4295,4295,0
20241216,104600,87295,4295,4295,4295,4295,0
20241216,104500,87295,4295,4295,4295,4295,0
20241216,104400,87295,4295,4295,4295,4295,0
20241216,104300,87295,4295,4295,4295,4295,0
20241216,104200,87295,4295,4295,4295,4295,0
20241216,104100,87295,4295,4295,4295,4295,0
20241216,104000,87295,4295,4295,4295,4295,0
20241216,103900,87295,4295,4295,4295,4295,0
20241216,103800,87295,4295,4295,4295,4295,0
20241216,103700,87295,4295,4295,4295,4295,0
20241216,103600,87295,4295,4295,4295,4295,0
20241216,103500,87295,4295,4295,4295,4295,0
20241216,103400,87295,4295,4295,4295,4295,0
20241216,103300,87295,4295,4295,4295,4295,0
20241216,103200,87295,4295,4295,4295,4295,0
20241216,103100,87295,4295,4295,4295,4295,0
20241216,103000,87295,4295,4295,4295,4295,0
20241216,102900,87295,4295,4295,4295,4295,0
20241216,102800,87295,4295,4295,4295,4295,0
20241216,102700,87295,4295,4295,4295,4295,0
20241216,102600,87295,4295,4295,4295,4295,0
20241216,102500,87295,4295,4295,4295,4295,0
20241216,102400,87295,4295,4295,4295,4295,0
20241216,102300,87295,4295,4295,4295,4295,0
20241216,102200,87295,4295,4295,4295,4295,0
20241216,102100,87295,4295,4295,4295,4295,0
20241216,102000,87295,4295,4295,4295,4295,0
20241216,101900,87295,4295,4295,4295,4295,0
20241216,101800,87295,4295,4295,4295,4295,0
20241216,101700,87295,4295,4295,4295,4295,0
20241216,101600,87295,4295,4295,4295,4295,0
20241216,101500,87295,4295,4295,4295,4295,0
20241216,101400,87295,4295,4295,4295,4295,0
20241216,101300,87295,4295,4295,4295,4295,0
20241216,101200,87295,4295,4295,4295,4295,0
20241216,101100,87295,4295,4295,4295,4295,0
20241216,101000,87295,4295,4295,4295,4295,0
20241216,100900,87295,4295,4295,4295,4295,0
20241216,100800,87295,4295,4295,4295,4295,0
20241216,100700,87295,4295,4295,4295,4295,0
20241216,100600,87295,4295,4295,4295,4295,0
20241216,100500,87295,4295,4295,4295,4295,0
20241216,100400,87295,4295,4295,4295,4295,0
20241216,100300,87295,4295,4295,4295,4295,0
20241216,100200,87295,4295,4295,4295,4295,0
20241216,100100,87295,4295,4295,4295,4295,0
20241216,100000,87295,4295,4295,4295,4295,0
20241216,095900,87295,4295,4295,4295,4295,0
20241216,095800,87295,4295,4295,4295,4295,0
20241216,095700,87295,4295,4295,4295,4295,0
20241216,095600,87295,4295,4295,4295,4295,0
20241216,095500,87295,4295,4295,4295,4295,0
20241216,095400,87295,4295,4295,4295,4295,0
20241216,095300,87295,4295,4295,4295,4295,0
20241216,095200,87295,4295,4295,4295,4295,0
20241216,095100,87295,4295,4295,4295,4295,0
20241216,095000,87295,4295,4295,4295,4295,0
20241216,094900,87295,4295,4295,4295,4295,0
20241216,094800,87295,4295,4295,4295,4295,0
20241216,094700,87295,4295,4295,4295,4295,0
20241216,094600,87295,4295,4295,4295,4295,0
20241216,094500,87295,4295,4295,4295,4295,0
20241216,094400,87295,4295,4295,4295,4295,0
20241216,094300,87295,4295,4295,4295,4295,0
20241216,094200,87295,4295,4295,4295,4295,0
20241216,094100,87295,4295,4295,4295,4295,0
20241216,094000,87295,4295,4295,4295,4295,1
20241216,093900,83000,4100,4100,4100,4100,0
20241216,093800,83000,4100,4100,4100,4100,0
20241216,093700,83000,4100,4100,4100,4100,0
20241216,093600,83000,4100,4100,4100,4100,0
20241216,093500,83000,4100,4100,4100,4100,0
20241216,093400,83000,4100,4100,4100,4100,0
20241216,093300,83000,4100,4100,4100,4100,0
20241216,093200,83000,4100,4100,4100,4100,0
20241216,093100,83000,4100,4100,4100,4100,0
20241216,093000,83000,4100,4100,4100,4100,0
20241216,092900,83000,4100,4100,4100,4100,0
20241216,092800,83000,4100,4100,4100,4100,0
20241216,092700,83000,4100,4100,4100,4100,0
20241216,092600,83000,4100,4100,4100,4100,0
20241216,092500,83000,4100,4100,4100,4100,0
20241216,092400,83000,4100,4100,4100,4100,0
20241216,092300,83000,4100,4100,4100,4100,0
20241216,092200,83000,4100,4100,4100,4100,0
20241216,092100,83000,4100,4100,4100,4100,0
20241216,092000,83000,4100,4100,4100,4100,0
20241216,091900,83000,4100,4100,4100,4100,0
20241216,091800,83000,4100,4100,4100,4100,0
20241216,091700,83000,4100,4100,4100,4100,0
20241216,091600,83000,4100,4100,4100,4100,0
20241216,091500,83000,4100,4100,4100,4100,0
20241216,091400,83000,4100,4100,4100,4100,0
20241216,091300,83000,4100,4100,4100,4100,0
20241216,091200,83000,4100,4100,4100,4100,0
20241216,091100,83000,4100,4100,4100,4100,0
20241216,091000,83000,4100,4100,4100,4100,0
20241216,090900,83000,4100,4100,4100,4100,0
20241216,090800,83000,4100,4100,4100,4100,0
20241216,090700,83000,4100,4100,4100,4100,0
20241216,090600,83000,4100,4100,4100,4100,0
20241216,090500,83000,4100,4100,4100,4100,0
20241216,090400,83000,4100,4100,4100,4100,0
20241216,090300,83000,4100,4100,4100,4100,0
20241216,090200,83000,4100,4100,4100,4100,0
20241216,090100,83000,4100,4100,4100,4100,0
20241216,090000,83000,4100,4200,4200,4100,20