KissMeData/311060/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,211300,2343600,3720,3720,3720,3720,10
20241220,211200,2343600,3720,3720,3720,3720,0
20241220,211100,2343600,3720,3720,3720,3720,0
20241220,211000,2343600,3720,3720,3720,3720,0
20241220,210900,2343600,3720,3720,3720,3720,0
20241220,210800,2343600,3720,3720,3720,3720,0
20241220,210700,2343600,3720,3720,3720,3720,0
20241220,210600,2343600,3720,3720,3720,3720,0
20241220,210500,2343600,3720,3720,3720,3720,0
20241220,210400,2343600,3720,3720,3720,3720,0
20241220,210300,2343600,3720,3720,3720,3720,0
20241220,210200,2343600,3720,3720,3720,3720,0
20241220,210100,2343600,3720,3720,3720,3720,0
20241220,210000,2343600,3720,3720,3720,3720,0
20241220,205900,2343600,3720,3720,3720,3720,0
20241220,205800,2343600,3720,3720,3720,3720,0
20241220,205700,2343600,3720,3720,3720,3720,0
20241220,205600,2343600,3720,3720,3720,3720,0
20241220,205500,2343600,3720,3720,3720,3720,0
20241220,205400,2343600,3720,3720,3720,3720,0
20241220,205300,2343600,3720,3720,3720,3720,0
20241220,205200,2343600,3720,3720,3720,3720,0
20241220,205100,2343600,3720,3720,3720,3720,0
20241220,205000,2343600,3720,3720,3720,3720,0
20241220,204900,2343600,3720,3720,3720,3720,0
20241220,204800,2343600,3720,3720,3720,3720,0
20241220,204700,2343600,3720,3720,3720,3720,0
20241220,204600,2343600,3720,3720,3720,3720,0
20241220,204500,2343600,3720,3720,3720,3720,0
20241220,204400,2343600,3720,3720,3720,3720,0
20241220,204300,2343600,3720,3720,3720,3720,10
20241220,204200,2343600,3720,3720,3720,3720,0
20241220,204100,2343600,3720,3720,3720,3720,0
20241220,204000,2343600,3720,3720,3720,3720,0
20241220,203900,2343600,3720,3720,3720,3720,0
20241220,203800,2343600,3720,3720,3720,3720,0
20241220,203700,2343600,3720,3720,3720,3720,0
20241220,203600,2343600,3720,3720,3720,3720,0
20241220,203500,2343600,3720,3720,3720,3720,0
20241220,203400,2343600,3720,3720,3720,3720,0
20241220,203300,2343600,3720,3720,3720,3720,0
20241220,203200,2343600,3720,3720,3720,3720,0
20241220,203100,2343600,3720,3720,3720,3720,0
20241220,203000,2343600,3720,3720,3720,3720,0
20241220,202900,2343600,3720,3720,3720,3720,0
20241220,202800,2343600,3720,3720,3720,3720,0
20241220,202700,2343600,3720,3720,3720,3720,0
20241220,202600,2343600,3720,3720,3720,3720,0
20241220,202500,2343600,3720,3720,3720,3720,0
20241220,202400,2343600,3720,3720,3720,3720,0
20241220,202300,2343600,3720,3720,3720,3720,0
20241220,202200,2343600,3720,3720,3720,3720,0
20241220,202100,2343600,3720,3720,3720,3720,0
20241220,202000,2343600,3720,3720,3720,3720,0
20241220,201900,2343600,3720,3720,3720,3720,0
20241220,201800,2343600,3720,3720,3720,3720,0
20241220,201700,2343600,3720,3720,3720,3720,0
20241220,201600,2343600,3720,3720,3720,3720,0
20241220,201500,2343600,3720,3720,3720,3720,0
20241220,201400,2343600,3720,3720,3720,3720,0
20241220,201300,2343600,3720,3720,3720,3720,10
20241220,201200,2343600,3720,3720,3720,3720,0
20241220,201100,2343600,3720,3720,3720,3720,0
20241220,201000,2343600,3720,3720,3720,3720,0
20241220,200900,2343600,3720,3720,3720,3720,0
20241220,200800,2343600,3720,3720,3720,3720,0
20241220,200700,2343600,3720,3720,3720,3720,0
20241220,200600,2343600,3720,3720,3720,3720,0
20241220,200500,2343600,3720,3720,3720,3720,0
20241220,200400,2343600,3720,3720,3720,3720,0
20241220,200300,2343600,3720,3720,3720,3720,0
20241220,200200,2343600,3720,3720,3720,3720,0
20241220,200100,2343600,3720,3720,3720,3720,0
20241220,200000,2343600,3720,3720,3720,3720,0
20241220,195900,2343600,3720,3720,3720,3720,0
20241220,195800,2343600,3720,3720,3720,3720,0
20241220,195700,2343600,3720,3720,3720,3720,0
20241220,195600,2343600,3720,3720,3720,3720,0
20241220,195500,2343600,3720,3720,3720,3720,0
20241220,195400,2343600,3720,3720,3720,3720,0
20241220,195300,2343600,3720,3720,3720,3720,0
20241220,195200,2343600,3720,3720,3720,3720,0
20241220,195100,2343600,3720,3720,3720,3720,0
20241220,195000,2343600,3720,3720,3720,3720,0
20241220,194900,2343600,3720,3720,3720,3720,0
20241220,194800,2343600,3720,3720,3720,3720,0
20241220,194700,2343600,3720,3720,3720,3720,0
20241220,194600,2343600,3720,3720,3720,3720,0
20241220,194500,2343600,3720,3720,3720,3720,0
20241220,194400,2343600,3720,3720,3720,3720,0
20241220,194300,2343600,3720,3720,3720,3720,10
20241220,194200,2343600,3720,3720,3720,3720,0
20241220,194100,2343600,3720,3720,3720,3720,0
20241220,194000,2343600,3720,3720,3720,3720,0
20241220,193900,2343600,3720,3720,3720,3720,0
20241220,193800,2343600,3720,3720,3720,3720,0
20241220,193700,2343600,3720,3720,3720,3720,0
20241220,193600,2343600,3720,3720,3720,3720,0
20241220,193500,2343600,3720,3720,3720,3720,0
20241220,193400,2343600,3720,3720,3720,3720,0
20241220,193300,2343600,3720,3720,3720,3720,0
20241220,193200,2343600,3720,3720,3720,3720,0
20241220,193100,2343600,3720,3720,3720,3720,0
20241220,193000,2343600,3720,3720,3720,3720,0
20241220,192900,2343600,3720,3720,3720,3720,0
20241220,192800,2343600,3720,3720,3720,3720,0
20241220,192700,2343600,3720,3720,3720,3720,0
20241220,192600,2343600,3720,3720,3720,3720,0
20241220,192500,2343600,3720,3720,3720,3720,0
20241220,192400,2343600,3720,3720,3720,3720,0
20241220,192300,2343600,3720,3720,3720,3720,0
20241220,192200,2343600,3720,3720,3720,3720,0
20241220,192100,2343600,3720,3720,3720,3720,0
20241220,192000,2343600,3720,3720,3720,3720,0
20241220,191900,2343600,3720,3720,3720,3720,0
20241220,191800,2343600,3720,3720,3720,3720,0
20241220,191700,2343600,3720,3720,3720,3720,0
20241220,191600,2343600,3720,3720,3720,3720,0
20241220,191500,2343600,3720,3720,3720,3720,0
20241220,191400,2343600,3720,3720,3720,3720,0
20241220,191300,2343600,3720,3720,3720,3720,10
20241220,191200,2343600,3720,3720,3720,3720,0
20241220,191100,2343600,3720,3720,3720,3720,0
20241220,191000,2343600,3720,3720,3720,3720,0
20241220,190900,2343600,3720,3720,3720,3720,0
20241220,190800,2343600,3720,3720,3720,3720,0
20241220,190700,2343600,3720,3720,3720,3720,0
20241220,190600,2343600,3720,3720,3720,3720,0
20241220,190500,2343600,3720,3720,3720,3720,0
20241220,190400,2343600,3720,3720,3720,3720,0
20241220,190300,2343600,3720,3720,3720,3720,0
20241220,190200,2343600,3720,3720,3720,3720,0
20241220,190100,2343600,3720,3720,3720,3720,0
20241220,190000,2343600,3720,3720,3720,3720,0
20241220,185900,2343600,3720,3720,3720,3720,0
20241220,185800,2343600,3720,3720,3720,3720,0
20241220,185700,2343600,3720,3720,3720,3720,0
20241220,185600,2343600,3720,3720,3720,3720,0
20241220,185500,2343600,3720,3720,3720,3720,0
20241220,185400,2343600,3720,3720,3720,3720,0
20241220,185300,2343600,3720,3720,3720,3720,0
20241220,185200,2343600,3720,3720,3720,3720,0
20241220,185100,2343600,3720,3720,3720,3720,0
20241220,185000,2343600,3720,3720,3720,3720,0
20241220,184900,2343600,3720,3720,3720,3720,0
20241220,184800,2343600,3720,3720,3720,3720,0
20241220,184700,2343600,3720,3720,3720,3720,0
20241220,184600,2343600,3720,3720,3720,3720,0
20241220,184500,2343600,3720,3720,3720,3720,0
20241220,184400,2343600,3720,3720,3720,3720,0
20241220,184300,2343600,3720,3720,3720,3720,10
20241220,184200,2343600,3720,3720,3720,3720,0
20241220,184100,2343600,3720,3720,3720,3720,0
20241220,184000,2343600,3720,3720,3720,3720,0
20241220,183900,2343600,3720,3720,3720,3720,0
20241220,183800,2343600,3720,3720,3720,3720,0
20241220,183700,2343600,3720,3720,3720,3720,0
20241220,183600,2343600,3720,3720,3720,3720,0
20241220,183500,2343600,3720,3720,3720,3720,0
20241220,183400,2343600,3720,3720,3720,3720,0
20241220,183300,2343600,3720,3720,3720,3720,0
20241220,183200,2343600,3720,3720,3720,3720,0
20241220,183100,2343600,3720,3720,3720,3720,0
20241220,183000,2343600,3720,3720,3720,3720,0
20241220,182900,2343600,3720,3720,3720,3720,0
20241220,182800,2343600,3720,3720,3720,3720,0
20241220,182700,2343600,3720,3720,3720,3720,0
20241220,182600,2343600,3720,3720,3720,3720,0
20241220,182500,2343600,3720,3720,3720,3720,0
20241220,182400,2343600,3720,3720,3720,3720,0
20241220,182300,2343600,3720,3720,3720,3720,0
20241220,182200,2343600,3720,3720,3720,3720,0
20241220,182100,2343600,3720,3720,3720,3720,0
20241220,182000,2343600,3720,3720,3720,3720,0
20241220,181900,2343600,3720,3720,3720,3720,0
20241220,181800,2343600,3720,3720,3720,3720,0
20241220,181700,2343600,3720,3720,3720,3720,0
20241220,181600,2343600,3720,3720,3720,3720,0
20241220,181500,2343600,3720,3720,3720,3720,0
20241220,181400,2343600,3720,3720,3720,3720,0
20241220,181300,2343600,3720,3720,3720,3720,10
20241220,181200,2343600,3720,3720,3720,3720,0
20241220,181100,2343600,3720,3720,3720,3720,0
20241220,181000,2343600,3720,3720,3720,3720,0
20241220,180900,2343600,3720,3720,3720,3720,0
20241220,180800,2343600,3720,3720,3720,3720,0
20241220,180700,2343600,3720,3720,3720,3720,0
20241220,180600,2343600,3720,3720,3720,3720,0
20241220,180500,2343600,3720,3720,3720,3720,0
20241220,180400,2343600,3720,3720,3720,3720,0
20241220,180300,2343600,3720,3720,3720,3720,0
20241220,180200,2343600,3720,3720,3720,3720,0
20241220,180100,2343600,3720,3720,3720,3720,0
20241220,180000,2343600,3720,3720,3720,3720,0
20241220,175900,2343600,3720,3720,3720,3720,0
20241220,175800,2343600,3720,3720,3720,3720,0
20241220,175700,2343600,3720,3720,3720,3720,0
20241220,175600,2343600,3720,3720,3720,3720,0
20241220,175500,2343600,3720,3720,3720,3720,0
20241220,175400,2343600,3720,3720,3720,3720,0
20241220,175300,2343600,3720,3720,3720,3720,0
20241220,175200,2343600,3720,3720,3720,3720,0
20241220,175100,2343600,3720,3720,3720,3720,0
20241220,175000,2343600,3720,3720,3720,3720,0
20241220,174900,2343600,3720,3720,3720,3720,0
20241220,174800,2343600,3720,3720,3720,3720,0
20241220,174700,2343600,3720,3720,3720,3720,0
20241220,174600,2343600,3720,3720,3720,3720,0
20241220,174500,2343600,3720,3720,3720,3720,0
20241220,174400,2343600,3720,3720,3720,3720,0
20241220,174300,2343600,3720,3720,3720,3720,10
20241220,174200,2343600,3720,3720,3720,3720,0
20241220,174100,2343600,3720,3720,3720,3720,0
20241220,174000,2343600,3720,3720,3720,3720,0
20241220,173900,2343600,3720,3720,3720,3720,0
20241220,173800,2343600,3720,3720,3720,3720,0
20241220,173700,2343600,3720,3720,3720,3720,0
20241220,173600,2343600,3720,3720,3720,3720,0
20241220,173500,2343600,3720,3720,3720,3720,0
20241220,173400,2343600,3720,3720,3720,3720,0
20241220,173300,2343600,3720,3720,3720,3720,0
20241220,173200,2343600,3720,3720,3720,3720,0
20241220,173100,2343600,3720,3720,3720,3720,0
20241220,173000,2343600,3720,3720,3720,3720,0
20241220,172900,2343600,3720,3720,3720,3720,0
20241220,172800,2343600,3720,3720,3720,3720,0
20241220,172700,2343600,3720,3720,3720,3720,0
20241220,172600,2343600,3720,3720,3720,3720,0
20241220,172500,2343600,3720,3720,3720,3720,0
20241220,172400,2343600,3720,3720,3720,3720,0
20241220,172300,2343600,3720,3720,3720,3720,0
20241220,172200,2343600,3720,3720,3720,3720,0
20241220,172100,2343600,3720,3720,3720,3720,0
20241220,172000,2343600,3720,3720,3720,3720,0
20241220,171900,2343600,3720,3720,3720,3720,0
20241220,171800,2343600,3720,3720,3720,3720,0
20241220,171700,2343600,3720,3720,3720,3720,0
20241220,171600,2343600,3720,3720,3720,3720,0
20241220,171500,2343600,3720,3720,3720,3720,0
20241220,171400,2343600,3720,3720,3720,3720,0
20241220,171300,2343600,3720,3720,3720,3720,10
20241220,171200,2343600,3720,3720,3720,3720,0
20241220,171100,2343600,3720,3720,3720,3720,0
20241220,171000,2343600,3720,3720,3720,3720,0
20241220,170900,2343600,3720,3720,3720,3720,0
20241220,170800,2343600,3720,3720,3720,3720,0
20241220,170700,2343600,3720,3720,3720,3720,0
20241220,170600,2343600,3720,3720,3720,3720,0
20241220,170500,2343600,3720,3720,3720,3720,0
20241220,170400,2343600,3720,3720,3720,3720,0
20241220,170300,2343600,3720,3720,3720,3720,0
20241220,170200,2343600,3720,3720,3720,3720,0
20241220,170100,2343600,3720,3720,3720,3720,0
20241220,170000,2343600,3720,3720,3720,3720,0
20241220,165900,2343600,3720,3720,3720,3720,0
20241220,165800,2343600,3720,3720,3720,3720,0
20241220,165700,2343600,3720,3720,3720,3720,0
20241220,165600,2343600,3720,3720,3720,3720,0
20241220,165500,2343600,3720,3720,3720,3720,0
20241220,165400,2343600,3720,3720,3720,3720,0
20241220,165300,2343600,3720,3720,3720,3720,0
20241220,165200,2343600,3720,3720,3720,3720,0
20241220,165100,2343600,3720,3720,3720,3720,0
20241220,165000,2343600,3720,3720,3720,3720,0
20241220,164900,2343600,3720,3720,3720,3720,0
20241220,164800,2343600,3720,3720,3720,3720,0
20241220,164700,2343600,3720,3720,3720,3720,0
20241220,164600,2343600,3720,3720,3720,3720,0
20241220,164500,2343600,3720,3720,3720,3720,0
20241220,164400,2343600,3720,3720,3720,3720,0
20241220,164300,2343600,3720,3720,3720,3720,10
20241220,164200,2343600,3720,3720,3720,3720,0
20241220,164100,2343600,3720,3720,3720,3720,0
20241220,164000,2343600,3720,3720,3720,3720,0
20241220,163900,2343600,3720,3720,3720,3720,0
20241220,163800,2343600,3720,3720,3720,3720,0
20241220,163700,2343600,3720,3720,3720,3720,0
20241220,163600,2343600,3720,3720,3720,3720,0
20241220,163500,2343600,3720,3720,3720,3720,0
20241220,163400,2343600,3720,3720,3720,3720,0
20241220,163300,2343600,3720,3720,3720,3720,0
20241220,163200,2343600,3720,3720,3720,3720,0
20241220,163100,2343600,3720,3720,3720,3720,0
20241220,163000,2343600,3720,3720,3720,3720,0
20241220,162900,2343600,3720,3720,3720,3720,0
20241220,162800,2343600,3720,3720,3720,3720,0
20241220,162700,2343600,3720,3720,3720,3720,0
20241220,162600,2343600,3720,3720,3720,3720,0
20241220,162500,2343600,3720,3720,3720,3720,0
20241220,162400,2343600,3720,3720,3720,3720,0
20241220,162300,2343600,3720,3720,3720,3720,0
20241220,162200,2343600,3720,3720,3720,3720,0
20241220,162100,2343600,3720,3720,3720,3720,0
20241220,162000,2343600,3720,3720,3720,3720,0
20241220,161900,2343600,3720,3720,3720,3720,0
20241220,161800,2343600,3720,3720,3720,3720,0
20241220,161700,2343600,3720,3720,3720,3720,0
20241220,161600,2343600,3720,3720,3720,3720,0
20241220,161500,2343600,3720,3720,3720,3720,0
20241220,161400,2343600,3720,3720,3720,3720,0
20241220,161300,2343600,3720,3720,3720,3720,10
20241220,161200,2343600,3720,3720,3720,3720,0
20241220,161100,2343600,3720,3720,3720,3720,0
20241220,161000,2343600,3720,3720,3720,3720,0
20241220,160900,2343600,3720,3720,3720,3720,0
20241220,160800,2343600,3720,3720,3720,3720,0
20241220,160700,2343600,3720,3720,3720,3720,0
20241220,160600,2343600,3720,3720,3720,3720,0
20241220,160500,2343600,3720,3720,3720,3720,0
20241220,160400,2343600,3720,3720,3720,3720,0
20241220,160300,2343600,3720,3720,3720,3720,0
20241220,160200,2343600,3720,3720,3720,3720,0
20241220,160100,2343600,3720,3720,3720,3720,0
20241220,160000,2343600,3720,3720,3720,3720,0
20241220,155900,2343600,3720,3720,3720,3720,0
20241220,155800,2343600,3720,3720,3720,3720,0
20241220,155700,2343600,3720,3720,3720,3720,0
20241220,155600,2343600,3720,3720,3720,3720,0
20241220,155500,2343600,3720,3720,3720,3720,0
20241220,155400,2343600,3720,3720,3720,3720,0
20241220,155300,2343600,3720,3720,3720,3720,0
20241220,155200,2343600,3720,3720,3720,3720,0
20241220,155100,2343600,3720,3720,3720,3720,0
20241220,155000,2343600,3720,3720,3720,3720,0
20241220,154900,2343600,3720,3720,3720,3720,0
20241220,154800,2343600,3720,3720,3720,3720,0
20241220,154700,2343600,3720,3720,3720,3720,0
20241220,154600,2343600,3720,3720,3720,3720,0
20241220,154500,2343600,3720,3720,3720,3720,0
20241220,154400,2343600,3720,3720,3720,3720,0
20241220,154300,2343600,3720,3720,3720,3720,10
20241220,154200,2343600,3720,3720,3720,3720,0
20241220,154100,2343600,3720,3720,3720,3720,0
20241220,154000,2343600,3720,3720,3720,3720,0
20241220,153900,2343600,3720,3720,3720,3720,0
20241220,153800,2343600,3720,3720,3720,3720,0
20241220,153700,2343600,3720,3720,3720,3720,0
20241220,153600,2343600,3720,3720,3720,3720,0
20241220,153500,2343600,3720,3720,3720,3720,0
20241220,153400,2343600,3720,3720,3720,3720,0
20241220,153300,2343600,3720,3720,3720,3720,0
20241220,153200,2343600,3720,3720,3720,3720,0
20241220,153100,2343600,3720,3720,3720,3720,0
20241220,153000,2343600,3720,3720,3720,3720,0
20241220,152900,2343600,3720,3720,3720,3720,0
20241220,152800,2343600,3720,3720,3720,3720,0
20241220,152700,2343600,3720,3720,3720,3720,0
20241220,152600,2343600,3720,3720,3720,3720,0
20241220,152500,2343600,3720,3720,3720,3720,0
20241220,152400,2343600,3720,3720,3720,3720,0
20241220,152300,2343600,3720,3720,3720,3720,0
20241220,152200,2343600,3720,3720,3720,3720,0
20241220,152100,2343600,3720,3720,3720,3720,0
20241220,152000,2343600,3720,3720,3720,3720,0
20241220,151900,2343600,3720,3720,3720,3720,0
20241220,151800,2343600,3720,3720,3720,3720,0
20241220,151700,2343600,3720,3720,3720,3720,0
20241220,151600,2343600,3720,3720,3720,3720,0
20241220,151500,2343600,3720,3720,3720,3720,0
20241220,151400,2343600,3720,3720,3720,3720,0
20241220,151300,2343600,3720,3720,3720,3720,0
20241220,151200,2343600,3720,3720,3720,3720,0
20241220,151100,2343600,3720,3720,3720,3720,0
20241220,151000,2343600,3720,3720,3720,3720,0
20241220,150900,2343600,3720,3720,3720,3720,0
20241220,150800,2343600,3720,3720,3720,3720,0
20241220,150700,2343600,3720,3720,3720,3720,0
20241220,150600,2343600,3720,3720,3720,3720,0
20241220,150500,2343600,3720,3720,3720,3720,0
20241220,150400,2343600,3720,3720,3720,3720,0
20241220,150300,2343600,3720,3720,3720,3720,0
20241220,150200,2343600,3720,3720,3720,3720,0
20241220,150100,2343600,3720,3720,3720,3720,0
20241220,150000,2343600,3720,3720,3720,3720,0
20241220,145900,2343600,3720,3720,3720,3720,0
20241220,145800,2343600,3720,3720,3720,3720,0
20241220,145700,2343600,3720,3720,3720,3720,0
20241220,145600,2343600,3720,3720,3720,3720,0
20241220,145500,2343600,3720,3720,3720,3720,0
20241220,145400,2343600,3720,3720,3720,3720,0
20241220,145300,2343600,3720,3720,3720,3720,0
20241220,145200,2343600,3720,3720,3720,3720,0
20241220,145100,2343600,3720,3720,3720,3720,0
20241220,145000,2343600,3720,3720,3720,3720,0
20241220,144900,2343600,3720,3720,3720,3720,0
20241220,144800,2343600,3720,3720,3720,3720,0
20241220,144700,2343600,3720,3720,3720,3720,0
20241220,144600,2343600,3720,3720,3720,3720,0
20241220,144500,2343600,3720,3720,3720,3720,0
20241220,144400,2343600,3720,3720,3720,3720,0
20241220,144300,2343600,3720,3720,3720,3720,0
20241220,144200,2343600,3720,3720,3720,3720,0
20241220,144100,2343600,3720,3720,3720,3720,0
20241220,144000,2343600,3720,3720,3720,3720,0
20241220,143900,2343600,3720,3720,3720,3720,0
20241220,143800,2343600,3720,3720,3720,3720,0
20241220,143700,2343600,3720,3720,3720,3720,0
20241220,143600,2343600,3720,3720,3720,3720,10
20241220,143500,2306400,3600,3600,3600,3600,0
20241220,143400,2306400,3600,3600,3600,3600,0
20241220,143300,2306400,3600,3600,3600,3600,0
20241220,143200,2306400,3600,3600,3600,3600,0
20241220,143100,2306400,3600,3600,3600,3600,0
20241220,143000,2306400,3600,3600,3600,3600,0
20241220,142900,2306400,3600,3600,3600,3600,0
20241220,142800,2306400,3600,3600,3600,3600,0
20241220,142700,2306400,3600,3600,3600,3600,0
20241220,142600,2306400,3600,3600,3600,3600,0
20241220,142500,2306400,3600,3600,3600,3600,0
20241220,142400,2306400,3600,3600,3600,3600,0
20241220,142300,2306400,3600,3600,3600,3600,0
20241220,142200,2306400,3600,3600,3600,3600,0
20241220,142100,2306400,3600,3600,3600,3600,0
20241220,142000,2306400,3600,3600,3600,3600,0
20241220,141900,2306400,3600,3600,3600,3600,0
20241220,141800,2306400,3600,3600,3600,3600,0
20241220,141700,2306400,3600,3600,3600,3600,0
20241220,141600,2306400,3600,3600,3600,3600,0
20241220,141500,2306400,3600,3600,3600,3600,0
20241220,141400,2306400,3600,3600,3600,3600,0
20241220,141300,2306400,3600,3600,3600,3600,0
20241220,141200,2306400,3600,3600,3600,3600,0
20241220,141100,2306400,3600,3600,3600,3600,0
20241220,141000,2306400,3600,3600,3600,3600,0
20241220,140900,2306400,3600,3600,3600,3600,0
20241220,140800,2306400,3600,3600,3600,3600,0
20241220,140700,2306400,3600,3600,3600,3600,0
20241220,140600,2306400,3600,3600,3600,3600,0
20241220,140500,2306400,3600,3600,3600,3600,0
20241220,140400,2306400,3600,3600,3600,3600,0
20241220,140300,2306400,3600,3600,3600,3600,0
20241220,140200,2306400,3600,3600,3600,3600,0
20241220,140100,2306400,3600,3600,3600,3600,0
20241220,140000,2306400,3600,3600,3600,3600,0
20241220,135900,2306400,3600,3600,3600,3600,0
20241220,135800,2306400,3600,3600,3600,3600,0
20241220,135700,2306400,3600,3600,3600,3600,0
20241220,135600,2306400,3600,3600,3600,3600,0
20241220,135500,2306400,3600,3600,3600,3600,0
20241220,135400,2306400,3600,3600,3600,3600,0
20241220,135300,2306400,3600,3600,3600,3600,0
20241220,135200,2306400,3600,3600,3600,3600,0
20241220,135100,2306400,3600,3600,3600,3600,0
20241220,135000,2306400,3600,3600,3600,3600,0
20241220,134900,2306400,3600,3600,3600,3600,0
20241220,134800,2306400,3600,3600,3600,3600,0
20241220,134700,2306400,3600,3600,3600,3600,0
20241220,134600,2306400,3600,3600,3600,3600,0
20241220,134500,2306400,3600,3600,3600,3600,0
20241220,134400,2306400,3600,3600,3600,3600,0
20241220,134300,2306400,3600,3600,3600,3600,0
20241220,134200,2306400,3600,3600,3600,3600,0
20241220,134100,2306400,3600,3600,3600,3600,0
20241220,134000,2306400,3600,3600,3600,3600,0
20241220,133900,2306400,3600,3600,3600,3600,0
20241220,133800,2306400,3600,3600,3600,3600,0
20241220,133700,2306400,3600,3600,3600,3600,0
20241220,133600,2306400,3600,3600,3600,3600,0
20241220,133500,2306400,3600,3600,3600,3600,0
20241220,133400,2306400,3600,3600,3600,3600,0
20241220,133300,2306400,3600,3600,3600,3600,0
20241220,133200,2306400,3600,3600,3600,3600,0
20241220,133100,2306400,3600,3600,3600,3600,0
20241220,133000,2306400,3600,3605,3605,3600,55
20241220,132900,2108250,3800,3800,3800,3800,0
20241220,132800,2108250,3800,3800,3800,3800,0
20241220,132700,2108250,3800,3800,3800,3800,0
20241220,132600,2108250,3800,3800,3800,3800,0
20241220,132500,2108250,3800,3800,3800,3800,0
20241220,132400,2108250,3800,3800,3800,3800,0
20241220,132300,2108250,3800,3800,3800,3800,0
20241220,132200,2108250,3800,3800,3800,3800,0
20241220,132100,2108250,3800,3800,3800,3800,0
20241220,132000,2108250,3800,3800,3800,3800,0
20241220,131900,2108250,3800,3800,3800,3800,0
20241220,131800,2108250,3800,3800,3800,3800,0
20241220,131700,2108250,3800,3800,3800,3800,0
20241220,131600,2108250,3800,3800,3800,3800,0
20241220,131500,2108250,3800,3800,3800,3800,0
20241220,131400,2108250,3800,3800,3800,3800,0
20241220,131300,2108250,3800,3800,3800,3800,0
20241220,131200,2108250,3800,3800,3800,3800,0
20241220,131100,2108250,3800,3800,3800,3800,0
20241220,131000,2108250,3800,3800,3800,3800,0
20241220,130900,2108250,3800,3800,3800,3800,0
20241220,130800,2108250,3800,3800,3800,3800,0
20241220,130700,2108250,3800,3800,3800,3800,0
20241220,130600,2108250,3800,3800,3800,3800,0
20241220,130500,2108250,3800,3800,3800,3800,0
20241220,130400,2108250,3800,3800,3800,3800,0
20241220,130300,2108250,3800,3800,3800,3800,0
20241220,130200,2108250,3800,3800,3800,3800,0
20241220,130100,2108250,3800,3800,3800,3800,0
20241220,130000,2108250,3800,3800,3800,3800,0
20241220,125900,2108250,3800,3800,3800,3800,0
20241220,125800,2108250,3800,3800,3800,3800,0
20241220,125700,2108250,3800,3800,3800,3800,0
20241220,125600,2108250,3800,3800,3800,3800,0
20241220,125500,2108250,3800,3800,3800,3800,0
20241220,125400,2108250,3800,3800,3800,3800,0
20241220,125300,2108250,3800,3800,3800,3800,0
20241220,125200,2108250,3800,3800,3800,3800,0
20241220,125100,2108250,3800,3800,3800,3800,0
20241220,125000,2108250,3800,3800,3800,3800,0
20241220,124900,2108250,3800,3800,3800,3800,0
20241220,124800,2108250,3800,3800,3800,3800,0
20241220,124700,2108250,3800,3800,3800,3800,0
20241220,124600,2108250,3800,3800,3800,3800,0
20241220,124500,2108250,3800,3800,3800,3800,0
20241220,124400,2108250,3800,3800,3800,3800,0
20241220,124300,2108250,3800,3800,3800,3800,0
20241220,124200,2108250,3800,3800,3800,3800,0
20241220,124100,2108250,3800,3800,3800,3800,0
20241220,124000,2108250,3800,3800,3800,3800,0
20241220,123900,2108250,3800,3800,3800,3800,0
20241220,123800,2108250,3800,3800,3800,3800,0
20241220,123700,2108250,3800,3800,3800,3800,0
20241220,123600,2108250,3800,3800,3800,3800,0
20241220,123500,2108250,3800,3800,3800,3800,0
20241220,123400,2108250,3800,3800,3800,3800,0
20241220,123300,2108250,3800,3800,3800,3800,0
20241220,123200,2108250,3800,3800,3800,3800,0
20241220,123100,2108250,3800,3800,3800,3800,0
20241220,123000,2108250,3800,3800,3800,3800,0
20241220,122900,2108250,3800,3800,3800,3800,0
20241220,122800,2108250,3800,3800,3800,3800,0
20241220,122700,2108250,3800,3800,3800,3800,0
20241220,122600,2108250,3800,3800,3800,3800,0
20241220,122500,2108250,3800,3800,3800,3800,0
20241220,122400,2108250,3800,3800,3800,3800,0
20241220,122300,2108250,3800,3800,3800,3800,0
20241220,122200,2108250,3800,3800,3800,3800,0
20241220,122100,2108250,3800,3800,3800,3800,0
20241220,122000,2108250,3800,3800,3800,3800,0
20241220,121900,2108250,3800,3800,3800,3800,0
20241220,121800,2108250,3800,3800,3800,3800,0
20241220,121700,2108250,3800,3800,3800,3800,0
20241220,121600,2108250,3800,3800,3800,3800,0
20241220,121500,2108250,3800,3800,3800,3800,0
20241220,121400,2108250,3800,3800,3800,3800,0
20241220,121300,2108250,3800,3800,3800,3800,0
20241220,121200,2108250,3800,3800,3800,3800,0
20241220,121100,2108250,3800,3800,3800,3800,0
20241220,121000,2108250,3800,3800,3800,3800,0
20241220,120900,2108250,3800,3800,3800,3800,0
20241220,120800,2108250,3800,3800,3800,3800,0
20241220,120700,2108250,3800,3800,3800,3800,0
20241220,120600,2108250,3800,3800,3800,3800,0
20241220,120500,2108250,3800,3800,3800,3800,0
20241220,120400,2108250,3800,3800,3800,3800,0
20241220,120300,2108250,3800,3800,3800,3800,0
20241220,120200,2108250,3800,3800,3800,3800,0
20241220,120100,2108250,3800,3800,3800,3800,0
20241220,120000,2108250,3800,3800,3800,3800,0
20241220,115900,2108250,3800,3800,3800,3800,0
20241220,115800,2108250,3800,3800,3800,3800,0
20241220,115700,2108250,3800,3800,3800,3800,0
20241220,115600,2108250,3800,3800,3800,3800,0
20241220,115500,2108250,3800,3800,3800,3800,0
20241220,115400,2108250,3800,3800,3800,3800,0
20241220,115300,2108250,3800,3800,3800,3800,0
20241220,115200,2108250,3800,3800,3800,3800,0
20241220,115100,2108250,3800,3800,3800,3800,0
20241220,115000,2108250,3800,3800,3800,3800,0
20241220,114900,2108250,3800,3800,3800,3800,0
20241220,114800,2108250,3800,3800,3800,3800,0
20241220,114700,2108250,3800,3800,3800,3800,0
20241220,114600,2108250,3800,3800,3800,3800,0
20241220,114500,2108250,3800,3600,3800,3600,195
20241220,114400,1401500,3600,3600,3600,3600,0
20241220,114300,1401500,3600,3600,3600,3600,0
20241220,114200,1401500,3600,3600,3600,3600,0
20241220,114100,1401500,3600,3600,3600,3600,0
20241220,114000,1401500,3600,3600,3600,3600,0
20241220,113900,1401500,3600,3600,3600,3600,0
20241220,113800,1401500,3600,3600,3600,3600,0
20241220,113700,1401500,3600,3600,3600,3600,0
20241220,113600,1401500,3600,3600,3600,3600,0
20241220,113500,1401500,3600,3600,3600,3600,0
20241220,113400,1401500,3600,3600,3600,3600,0
20241220,113300,1401500,3600,3600,3600,3600,0
20241220,113200,1401500,3600,3600,3600,3600,0
20241220,113100,1401500,3600,3600,3600,3600,0
20241220,113000,1401500,3600,3600,3600,3600,0
20241220,112900,1401500,3600,3600,3600,3600,0
20241220,112800,1401500,3600,3600,3600,3600,0
20241220,112700,1401500,3600,3600,3600,3600,0
20241220,112600,1401500,3600,3600,3600,3600,0
20241220,112500,1401500,3600,3600,3600,3600,0
20241220,112400,1401500,3600,3600,3600,3600,0
20241220,112300,1401500,3600,3600,3600,3600,0
20241220,112200,1401500,3600,3600,3600,3600,0
20241220,112100,1401500,3600,3600,3600,3600,0
20241220,112000,1401500,3600,3600,3600,3600,0
20241220,111900,1401500,3600,3600,3600,3600,0
20241220,111800,1401500,3600,3600,3600,3600,0
20241220,111700,1401500,3600,3600,3600,3600,0
20241220,111600,1401500,3600,3600,3600,3600,0
20241220,111500,1401500,3600,3600,3600,3600,0
20241220,111400,1401500,3600,3600,3600,3600,0
20241220,111300,1401500,3600,3600,3600,3600,0
20241220,111200,1401500,3600,3600,3600,3600,0
20241220,111100,1401500,3600,3600,3600,3600,0
20241220,111000,1401500,3600,3600,3600,3600,0
20241220,110900,1401500,3600,3600,3600,3600,0
20241220,110800,1401500,3600,3600,3600,3600,0
20241220,110700,1401500,3600,3600,3600,3600,0
20241220,110600,1401500,3600,3600,3600,3600,0
20241220,110500,1401500,3600,3600,3600,3600,0
20241220,110400,1401500,3600,3600,3600,3600,0
20241220,110300,1401500,3600,3600,3600,3600,0
20241220,110200,1401500,3600,3600,3600,3600,0
20241220,110100,1401500,3600,3600,3600,3600,0
20241220,110000,1401500,3600,3600,3600,3600,0
20241220,105900,1401500,3600,3600,3600,3600,0
20241220,105800,1401500,3600,3600,3600,3600,0
20241220,105700,1401500,3600,3600,3600,3600,0
20241220,105600,1401500,3600,3600,3600,3600,0
20241220,105500,1401500,3600,3600,3600,3600,0
20241220,105400,1401500,3600,3600,3600,3600,0
20241220,105300,1401500,3600,3600,3600,3600,0
20241220,105200,1401500,3600,3600,3600,3600,0
20241220,105100,1401500,3600,3600,3600,3600,0
20241220,105000,1401500,3600,3600,3600,3600,0
20241220,104900,1401500,3600,3600,3600,3600,0
20241220,104800,1401500,3600,3600,3600,3600,0
20241220,104700,1401500,3600,3600,3600,3600,0
20241220,104600,1401500,3600,3600,3600,3600,0
20241220,104500,1401500,3600,3600,3600,3600,0
20241220,104400,1401500,3600,3600,3600,3600,0
20241220,104300,1401500,3600,3600,3600,3600,0
20241220,104200,1401500,3600,3600,3600,3600,0
20241220,104100,1401500,3600,3600,3600,3600,0
20241220,104000,1401500,3600,3600,3600,3600,0
20241220,103900,1401500,3600,3600,3600,3600,0
20241220,103800,1401500,3600,3600,3600,3600,0
20241220,103700,1401500,3600,3600,3600,3600,0
20241220,103600,1401500,3600,3600,3600,3600,0
20241220,103500,1401500,3600,3600,3600,3600,0
20241220,103400,1401500,3600,3600,3600,3600,0
20241220,103300,1401500,3600,3600,3600,3600,0
20241220,103200,1401500,3600,3600,3600,3600,0
20241220,103100,1401500,3600,3600,3600,3600,0
20241220,103000,1401500,3600,3600,3600,3600,0
20241220,102900,1401500,3600,3600,3600,3600,0
20241220,102800,1401500,3600,3600,3600,3600,15
20241220,102700,1347500,3875,3875,3875,3875,0
20241220,102600,1347500,3875,3875,3875,3875,0
20241220,102500,1347500,3875,3875,3875,3875,0
20241220,102400,1347500,3875,3875,3875,3875,0
20241220,102300,1347500,3875,3875,3875,3875,0
20241220,102200,1347500,3875,3875,3875,3875,0
20241220,102100,1347500,3875,3875,3875,3875,0
20241220,102000,1347500,3875,3875,3875,3875,0
20241220,101900,1347500,3875,3875,3875,3875,0
20241220,101800,1347500,3875,3875,3875,3875,0
20241220,101700,1347500,3875,3875,3875,3875,0
20241220,101600,1347500,3875,3875,3875,3875,0
20241220,101500,1347500,3875,3875,3875,3875,0
20241220,101400,1347500,3875,3875,3875,3875,0
20241220,101300,1347500,3875,3875,3875,3875,0
20241220,101200,1347500,3875,3875,3875,3875,0
20241220,101100,1347500,3875,3875,3875,3875,0
20241220,101000,1347500,3875,3875,3875,3875,0
20241220,100900,1347500,3875,3875,3875,3875,0
20241220,100800,1347500,3875,3875,3875,3875,0
20241220,100700,1347500,3875,3875,3875,3875,0
20241220,100600,1347500,3875,3875,3875,3875,0
20241220,100500,1347500,3875,3875,3875,3875,48
20241220,100400,1161500,3875,3875,3875,3875,0
20241220,100300,1161500,3875,3875,3875,3875,0
20241220,100200,1161500,3875,3875,3875,3875,0
20241220,100100,1161500,3875,3875,3875,3875,0
20241220,100000,1161500,3875,3875,3875,3875,0
20241220,095900,1161500,3875,3875,3875,3875,0
20241220,095800,1161500,3875,3875,3875,3875,0
20241220,095700,1161500,3875,3875,3875,3875,0
20241220,095600,1161500,3875,3875,3875,3875,0
20241220,095500,1161500,3875,3875,3875,3875,0
20241220,095400,1161500,3875,3875,3875,3875,0
20241220,095300,1161500,3875,3875,3875,3875,0
20241220,095200,1161500,3875,3875,3875,3875,0
20241220,095100,1161500,3875,3875,3875,3875,0
20241220,095000,1161500,3875,3875,3875,3875,0
20241220,094900,1161500,3875,3875,3875,3875,0
20241220,094800,1161500,3875,3875,3875,3875,0
20241220,094700,1161500,3875,3875,3875,3875,0
20241220,094600,1161500,3875,3875,3875,3875,0
20241220,094500,1161500,3875,3875,3875,3875,0
20241220,094400,1161500,3875,3875,3875,3875,0
20241220,094300,1161500,3875,3875,3875,3875,0
20241220,094200,1161500,3875,3875,3875,3875,0
20241220,094100,1161500,3875,3875,3875,3875,0
20241220,094000,1161500,3875,3875,3875,3875,0
20241220,093900,1161500,3875,3875,3875,3875,0
20241220,093800,1161500,3875,3875,3875,3875,0
20241220,093700,1161500,3875,3875,3875,3875,0
20241220,093600,1161500,3875,3875,3875,3875,0
20241220,093500,1161500,3875,3875,3875,3875,0
20241220,093400,1161500,3875,3875,3875,3875,0
20241220,093300,1161500,3875,3875,3875,3875,0
20241220,093200,1161500,3875,3875,3875,3875,0
20241220,093100,1161500,3875,3875,3875,3875,100
20241220,093000,774000,3870,3870,3870,3870,0
20241220,092900,774000,3870,3870,3870,3870,0
20241220,092800,774000,3870,3870,3870,3870,200
20241220,092700,0,3855,3855,3855,3855,0
20241220,092600,0,3855,3855,3855,3855,0
20241220,092500,0,3855,3855,3855,3855,0
20241220,092400,0,3855,3855,3855,3855,0
20241220,092300,0,3855,3855,3855,3855,0
20241220,092200,0,3855,3855,3855,3855,0
20241220,092100,0,3855,3855,3855,3855,0
20241220,092000,0,3855,3855,3855,3855,0
20241220,091900,0,3855,3855,3855,3855,0
20241220,091800,0,3855,3855,3855,3855,0
20241220,091700,0,3855,3855,3855,3855,0
20241220,091600,0,3855,3855,3855,3855,0
20241220,091500,0,3855,3855,3855,3855,0
20241220,091400,0,3855,3855,3855,3855,0
20241220,091300,0,3855,3855,3855,3855,0
20241220,091200,0,3855,3855,3855,3855,0
20241220,091100,0,3855,3855,3855,3855,0
20241220,091000,0,3855,3855,3855,3855,0
20241220,090900,0,3855,3855,3855,3855,0
20241220,090800,0,3855,3855,3855,3855,0
20241220,090700,0,3855,3855,3855,3855,0
20241220,090600,0,3855,3855,3855,3855,0
20241220,090500,0,3855,3855,3855,3855,0
20241220,090400,0,3855,3855,3855,3855,0
20241220,090300,0,3855,3855,3855,3855,0
20241220,090200,0,3855,3855,3855,3855,0
20241220,090100,0,3855,3855,3855,3855,0
20241220,090000,0,3855,3855,3855,3855,0