KissMeData/317860/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,211800,2531900,5900,5900,5900,5900,1
20241210,211700,2531900,5900,5900,5900,5900,0
20241210,211600,2531900,5900,5900,5900,5900,0
20241210,211500,2531900,5900,5900,5900,5900,0
20241210,211400,2531900,5900,5900,5900,5900,0
20241210,211300,2531900,5900,5900,5900,5900,0
20241210,211200,2531900,5900,5900,5900,5900,0
20241210,211100,2531900,5900,5900,5900,5900,0
20241210,211000,2531900,5900,5900,5900,5900,0
20241210,210900,2531900,5900,5900,5900,5900,0
20241210,210800,2531900,5900,5900,5900,5900,0
20241210,210700,2531900,5900,5900,5900,5900,0
20241210,210600,2531900,5900,5900,5900,5900,0
20241210,210500,2531900,5900,5900,5900,5900,0
20241210,210400,2531900,5900,5900,5900,5900,0
20241210,210300,2531900,5900,5900,5900,5900,0
20241210,210200,2531900,5900,5900,5900,5900,0
20241210,210100,2531900,5900,5900,5900,5900,0
20241210,210000,2531900,5900,5900,5900,5900,0
20241210,205900,2531900,5900,5900,5900,5900,0
20241210,205800,2531900,5900,5900,5900,5900,0
20241210,205700,2531900,5900,5900,5900,5900,0
20241210,205600,2531900,5900,5900,5900,5900,0
20241210,205500,2531900,5900,5900,5900,5900,0
20241210,205400,2531900,5900,5900,5900,5900,0
20241210,205300,2531900,5900,5900,5900,5900,0
20241210,205200,2531900,5900,5900,5900,5900,0
20241210,205100,2531900,5900,5900,5900,5900,0
20241210,205000,2531900,5900,5900,5900,5900,0
20241210,204900,2531900,5900,5900,5900,5900,0
20241210,204800,2531900,5900,5900,5900,5900,1
20241210,204700,2531900,5900,5900,5900,5900,0
20241210,204600,2531900,5900,5900,5900,5900,0
20241210,204500,2531900,5900,5900,5900,5900,0
20241210,204400,2531900,5900,5900,5900,5900,0
20241210,204300,2531900,5900,5900,5900,5900,0
20241210,204200,2531900,5900,5900,5900,5900,0
20241210,204100,2531900,5900,5900,5900,5900,0
20241210,204000,2531900,5900,5900,5900,5900,0
20241210,203900,2531900,5900,5900,5900,5900,0
20241210,203800,2531900,5900,5900,5900,5900,0
20241210,203700,2531900,5900,5900,5900,5900,0
20241210,203600,2531900,5900,5900,5900,5900,0
20241210,203500,2531900,5900,5900,5900,5900,0
20241210,203400,2531900,5900,5900,5900,5900,0
20241210,203300,2531900,5900,5900,5900,5900,0
20241210,203200,2531900,5900,5900,5900,5900,0
20241210,203100,2531900,5900,5900,5900,5900,0
20241210,203000,2531900,5900,5900,5900,5900,0
20241210,202900,2531900,5900,5900,5900,5900,0
20241210,202800,2531900,5900,5900,5900,5900,0
20241210,202700,2531900,5900,5900,5900,5900,0
20241210,202600,2531900,5900,5900,5900,5900,0
20241210,202500,2531900,5900,5900,5900,5900,0
20241210,202400,2531900,5900,5900,5900,5900,0
20241210,202300,2531900,5900,5900,5900,5900,0
20241210,202200,2531900,5900,5900,5900,5900,0
20241210,202100,2531900,5900,5900,5900,5900,0
20241210,202000,2531900,5900,5900,5900,5900,0
20241210,201900,2531900,5900,5900,5900,5900,0
20241210,201800,2531900,5900,5900,5900,5900,1
20241210,201700,2531900,5900,5900,5900,5900,0
20241210,201600,2531900,5900,5900,5900,5900,0
20241210,201500,2531900,5900,5900,5900,5900,0
20241210,201400,2531900,5900,5900,5900,5900,0
20241210,201300,2531900,5900,5900,5900,5900,0
20241210,201200,2531900,5900,5900,5900,5900,0
20241210,201100,2531900,5900,5900,5900,5900,0
20241210,201000,2531900,5900,5900,5900,5900,0
20241210,200900,2531900,5900,5900,5900,5900,0
20241210,200800,2531900,5900,5900,5900,5900,0
20241210,200700,2531900,5900,5900,5900,5900,0
20241210,200600,2531900,5900,5900,5900,5900,0
20241210,200500,2531900,5900,5900,5900,5900,0
20241210,200400,2531900,5900,5900,5900,5900,0
20241210,200300,2531900,5900,5900,5900,5900,0
20241210,200200,2531900,5900,5900,5900,5900,0
20241210,200100,2531900,5900,5900,5900,5900,0
20241210,200000,2531900,5900,5900,5900,5900,0
20241210,195900,2531900,5900,5900,5900,5900,0
20241210,195800,2531900,5900,5900,5900,5900,0
20241210,195700,2531900,5900,5900,5900,5900,0
20241210,195600,2531900,5900,5900,5900,5900,0
20241210,195500,2531900,5900,5900,5900,5900,0
20241210,195400,2531900,5900,5900,5900,5900,0
20241210,195300,2531900,5900,5900,5900,5900,0
20241210,195200,2531900,5900,5900,5900,5900,0
20241210,195100,2531900,5900,5900,5900,5900,0
20241210,195000,2531900,5900,5900,5900,5900,0
20241210,194900,2531900,5900,5900,5900,5900,0
20241210,194800,2531900,5900,5900,5900,5900,1
20241210,194700,2531900,5900,5900,5900,5900,0
20241210,194600,2531900,5900,5900,5900,5900,0
20241210,194500,2531900,5900,5900,5900,5900,0
20241210,194400,2531900,5900,5900,5900,5900,0
20241210,194300,2531900,5900,5900,5900,5900,0
20241210,194200,2531900,5900,5900,5900,5900,0
20241210,194100,2531900,5900,5900,5900,5900,0
20241210,194000,2531900,5900,5900,5900,5900,0
20241210,193900,2531900,5900,5900,5900,5900,0
20241210,193800,2531900,5900,5900,5900,5900,0
20241210,193700,2531900,5900,5900,5900,5900,0
20241210,193600,2531900,5900,5900,5900,5900,0
20241210,193500,2531900,5900,5900,5900,5900,0
20241210,193400,2531900,5900,5900,5900,5900,0
20241210,193300,2531900,5900,5900,5900,5900,0
20241210,193200,2531900,5900,5900,5900,5900,0
20241210,193100,2531900,5900,5900,5900,5900,0
20241210,193000,2531900,5900,5900,5900,5900,0
20241210,192900,2531900,5900,5900,5900,5900,0
20241210,192800,2531900,5900,5900,5900,5900,0
20241210,192700,2531900,5900,5900,5900,5900,0
20241210,192600,2531900,5900,5900,5900,5900,0
20241210,192500,2531900,5900,5900,5900,5900,0
20241210,192400,2531900,5900,5900,5900,5900,0
20241210,192300,2531900,5900,5900,5900,5900,0
20241210,192200,2531900,5900,5900,5900,5900,0
20241210,192100,2531900,5900,5900,5900,5900,0
20241210,192000,2531900,5900,5900,5900,5900,0
20241210,191900,2531900,5900,5900,5900,5900,0
20241210,191800,2531900,5900,5900,5900,5900,1
20241210,191700,2531900,5900,5900,5900,5900,0
20241210,191600,2531900,5900,5900,5900,5900,0
20241210,191500,2531900,5900,5900,5900,5900,0
20241210,191400,2531900,5900,5900,5900,5900,0
20241210,191300,2531900,5900,5900,5900,5900,0
20241210,191200,2531900,5900,5900,5900,5900,0
20241210,191100,2531900,5900,5900,5900,5900,0
20241210,191000,2531900,5900,5900,5900,5900,0
20241210,190900,2531900,5900,5900,5900,5900,0
20241210,190800,2531900,5900,5900,5900,5900,0
20241210,190700,2531900,5900,5900,5900,5900,0
20241210,190600,2531900,5900,5900,5900,5900,0
20241210,190500,2531900,5900,5900,5900,5900,0
20241210,190400,2531900,5900,5900,5900,5900,0
20241210,190300,2531900,5900,5900,5900,5900,0
20241210,190200,2531900,5900,5900,5900,5900,0
20241210,190100,2531900,5900,5900,5900,5900,0
20241210,190000,2531900,5900,5900,5900,5900,0
20241210,185900,2531900,5900,5900,5900,5900,0
20241210,185800,2531900,5900,5900,5900,5900,0
20241210,185700,2531900,5900,5900,5900,5900,0
20241210,185600,2531900,5900,5900,5900,5900,0
20241210,185500,2531900,5900,5900,5900,5900,0
20241210,185400,2531900,5900,5900,5900,5900,0
20241210,185300,2531900,5900,5900,5900,5900,0
20241210,185200,2531900,5900,5900,5900,5900,0
20241210,185100,2531900,5900,5900,5900,5900,0
20241210,185000,2531900,5900,5900,5900,5900,0
20241210,184900,2531900,5900,5900,5900,5900,0
20241210,184800,2531900,5900,5900,5900,5900,1
20241210,184700,2531900,5900,5900,5900,5900,0
20241210,184600,2531900,5900,5900,5900,5900,0
20241210,184500,2531900,5900,5900,5900,5900,0
20241210,184400,2531900,5900,5900,5900,5900,0
20241210,184300,2531900,5900,5900,5900,5900,0
20241210,184200,2531900,5900,5900,5900,5900,0
20241210,184100,2531900,5900,5900,5900,5900,0
20241210,184000,2531900,5900,5900,5900,5900,0
20241210,183900,2531900,5900,5900,5900,5900,0
20241210,183800,2531900,5900,5900,5900,5900,0
20241210,183700,2531900,5900,5900,5900,5900,0
20241210,183600,2531900,5900,5900,5900,5900,0
20241210,183500,2531900,5900,5900,5900,5900,0
20241210,183400,2531900,5900,5900,5900,5900,0
20241210,183300,2531900,5900,5900,5900,5900,0
20241210,183200,2531900,5900,5900,5900,5900,0
20241210,183100,2531900,5900,5900,5900,5900,0
20241210,183000,2531900,5900,5900,5900,5900,0
20241210,182900,2531900,5900,5900,5900,5900,0
20241210,182800,2531900,5900,5900,5900,5900,0
20241210,182700,2531900,5900,5900,5900,5900,0
20241210,182600,2531900,5900,5900,5900,5900,0
20241210,182500,2531900,5900,5900,5900,5900,0
20241210,182400,2531900,5900,5900,5900,5900,0
20241210,182300,2531900,5900,5900,5900,5900,0
20241210,182200,2531900,5900,5900,5900,5900,0
20241210,182100,2531900,5900,5900,5900,5900,0
20241210,182000,2531900,5900,5900,5900,5900,0
20241210,181900,2531900,5900,5900,5900,5900,0
20241210,181800,2531900,5900,5900,5900,5900,1
20241210,181700,2531900,5900,5900,5900,5900,0
20241210,181600,2531900,5900,5900,5900,5900,0
20241210,181500,2531900,5900,5900,5900,5900,0
20241210,181400,2531900,5900,5900,5900,5900,0
20241210,181300,2531900,5900,5900,5900,5900,0
20241210,181200,2531900,5900,5900,5900,5900,0
20241210,181100,2531900,5900,5900,5900,5900,0
20241210,181000,2531900,5900,5900,5900,5900,0
20241210,180900,2531900,5900,5900,5900,5900,0
20241210,180800,2531900,5900,5900,5900,5900,0
20241210,180700,2531900,5900,5900,5900,5900,0
20241210,180600,2531900,5900,5900,5900,5900,0
20241210,180500,2531900,5900,5900,5900,5900,0
20241210,180400,2531900,5900,5900,5900,5900,0
20241210,180300,2531900,5900,5900,5900,5900,0
20241210,180200,2531900,5900,5900,5900,5900,0
20241210,180100,2531900,5900,5900,5900,5900,0
20241210,180000,2531900,5900,5900,5900,5900,0
20241210,175900,2531900,5900,5900,5900,5900,0
20241210,175800,2531900,5900,5900,5900,5900,0
20241210,175700,2531900,5900,5900,5900,5900,0
20241210,175600,2531900,5900,5900,5900,5900,0
20241210,175500,2531900,5900,5900,5900,5900,0
20241210,175400,2531900,5900,5900,5900,5900,0
20241210,175300,2531900,5900,5900,5900,5900,0
20241210,175200,2531900,5900,5900,5900,5900,0
20241210,175100,2531900,5900,5900,5900,5900,0
20241210,175000,2531900,5900,5900,5900,5900,0
20241210,174900,2531900,5900,5900,5900,5900,0
20241210,174800,2531900,5900,5900,5900,5900,1
20241210,174700,2531900,5900,5900,5900,5900,0
20241210,174600,2531900,5900,5900,5900,5900,0
20241210,174500,2531900,5900,5900,5900,5900,0
20241210,174400,2531900,5900,5900,5900,5900,0
20241210,174300,2531900,5900,5900,5900,5900,0
20241210,174200,2531900,5900,5900,5900,5900,0
20241210,174100,2531900,5900,5900,5900,5900,0
20241210,174000,2531900,5900,5900,5900,5900,0
20241210,173900,2531900,5900,5900,5900,5900,0
20241210,173800,2531900,5900,5900,5900,5900,0
20241210,173700,2531900,5900,5900,5900,5900,0
20241210,173600,2531900,5900,5900,5900,5900,0
20241210,173500,2531900,5900,5900,5900,5900,0
20241210,173400,2531900,5900,5900,5900,5900,0
20241210,173300,2531900,5900,5900,5900,5900,0
20241210,173200,2531900,5900,5900,5900,5900,0
20241210,173100,2531900,5900,5900,5900,5900,0
20241210,173000,2531900,5900,5900,5900,5900,0
20241210,172900,2531900,5900,5900,5900,5900,0
20241210,172800,2531900,5900,5900,5900,5900,0
20241210,172700,2531900,5900,5900,5900,5900,0
20241210,172600,2531900,5900,5900,5900,5900,0
20241210,172500,2531900,5900,5900,5900,5900,0
20241210,172400,2531900,5900,5900,5900,5900,0
20241210,172300,2531900,5900,5900,5900,5900,0
20241210,172200,2531900,5900,5900,5900,5900,0
20241210,172100,2531900,5900,5900,5900,5900,0
20241210,172000,2531900,5900,5900,5900,5900,0
20241210,171900,2531900,5900,5900,5900,5900,0
20241210,171800,2531900,5900,5900,5900,5900,1
20241210,171700,2531900,5900,5900,5900,5900,0
20241210,171600,2531900,5900,5900,5900,5900,0
20241210,171500,2531900,5900,5900,5900,5900,0
20241210,171400,2531900,5900,5900,5900,5900,0
20241210,171300,2531900,5900,5900,5900,5900,0
20241210,171200,2531900,5900,5900,5900,5900,0
20241210,171100,2531900,5900,5900,5900,5900,0
20241210,171000,2531900,5900,5900,5900,5900,0
20241210,170900,2531900,5900,5900,5900,5900,0
20241210,170800,2531900,5900,5900,5900,5900,0
20241210,170700,2531900,5900,5900,5900,5900,0
20241210,170600,2531900,5900,5900,5900,5900,0
20241210,170500,2531900,5900,5900,5900,5900,0
20241210,170400,2531900,5900,5900,5900,5900,0
20241210,170300,2531900,5900,5900,5900,5900,0
20241210,170200,2531900,5900,5900,5900,5900,0
20241210,170100,2531900,5900,5900,5900,5900,0
20241210,170000,2531900,5900,5900,5900,5900,0
20241210,165900,2531900,5900,5900,5900,5900,0
20241210,165800,2531900,5900,5900,5900,5900,0
20241210,165700,2531900,5900,5900,5900,5900,0
20241210,165600,2531900,5900,5900,5900,5900,0
20241210,165500,2531900,5900,5900,5900,5900,0
20241210,165400,2531900,5900,5900,5900,5900,0
20241210,165300,2531900,5900,5900,5900,5900,0
20241210,165200,2531900,5900,5900,5900,5900,0
20241210,165100,2531900,5900,5900,5900,5900,0
20241210,165000,2531900,5900,5900,5900,5900,0
20241210,164900,2531900,5900,5900,5900,5900,0
20241210,164800,2531900,5900,5900,5900,5900,1
20241210,164700,2531900,5900,5900,5900,5900,0
20241210,164600,2531900,5900,5900,5900,5900,0
20241210,164500,2531900,5900,5900,5900,5900,0
20241210,164400,2531900,5900,5900,5900,5900,0
20241210,164300,2531900,5900,5900,5900,5900,0
20241210,164200,2531900,5900,5900,5900,5900,0
20241210,164100,2531900,5900,5900,5900,5900,0
20241210,164000,2531900,5900,5900,5900,5900,0
20241210,163900,2531900,5900,5900,5900,5900,0
20241210,163800,2531900,5900,5900,5900,5900,0
20241210,163700,2531900,5900,5900,5900,5900,0
20241210,163600,2531900,5900,5900,5900,5900,0
20241210,163500,2531900,5900,5900,5900,5900,0
20241210,163400,2531900,5900,5900,5900,5900,0
20241210,163300,2531900,5900,5900,5900,5900,0
20241210,163200,2531900,5900,5900,5900,5900,0
20241210,163100,2531900,5900,5900,5900,5900,0
20241210,163000,2531900,5900,5900,5900,5900,0
20241210,162900,2531900,5900,5900,5900,5900,0
20241210,162800,2531900,5900,5900,5900,5900,0
20241210,162700,2531900,5900,5900,5900,5900,0
20241210,162600,2531900,5900,5900,5900,5900,0
20241210,162500,2531900,5900,5900,5900,5900,0
20241210,162400,2531900,5900,5900,5900,5900,0
20241210,162300,2531900,5900,5900,5900,5900,0
20241210,162200,2531900,5900,5900,5900,5900,0
20241210,162100,2531900,5900,5900,5900,5900,0
20241210,162000,2531900,5900,5900,5900,5900,0
20241210,161900,2531900,5900,5900,5900,5900,0
20241210,161800,2531900,5900,5900,5900,5900,1
20241210,161700,2531900,5900,5900,5900,5900,0
20241210,161600,2531900,5900,5900,5900,5900,0
20241210,161500,2531900,5900,5900,5900,5900,0
20241210,161400,2531900,5900,5900,5900,5900,0
20241210,161300,2531900,5900,5900,5900,5900,0
20241210,161200,2531900,5900,5900,5900,5900,0
20241210,161100,2531900,5900,5900,5900,5900,0
20241210,161000,2531900,5900,5900,5900,5900,0
20241210,160900,2531900,5900,5900,5900,5900,0
20241210,160800,2531900,5900,5900,5900,5900,0
20241210,160700,2531900,5900,5900,5900,5900,0
20241210,160600,2531900,5900,5900,5900,5900,0
20241210,160500,2531900,5900,5900,5900,5900,0
20241210,160400,2531900,5900,5900,5900,5900,0
20241210,160300,2531900,5900,5900,5900,5900,0
20241210,160200,2531900,5900,5900,5900,5900,0
20241210,160100,2531900,5900,5900,5900,5900,0
20241210,160000,2531900,5900,5900,5900,5900,0
20241210,155900,2531900,5900,5900,5900,5900,0
20241210,155800,2531900,5900,5900,5900,5900,0
20241210,155700,2531900,5900,5900,5900,5900,0
20241210,155600,2531900,5900,5900,5900,5900,0
20241210,155500,2531900,5900,5900,5900,5900,0
20241210,155400,2531900,5900,5900,5900,5900,0
20241210,155300,2531900,5900,5900,5900,5900,0
20241210,155200,2531900,5900,5900,5900,5900,0
20241210,155100,2531900,5900,5900,5900,5900,0
20241210,155000,2531900,5900,5900,5900,5900,0
20241210,154900,2531900,5900,5900,5900,5900,0
20241210,154800,2531900,5900,5900,5900,5900,1
20241210,154700,2531900,5900,5900,5900,5900,0
20241210,154600,2531900,5900,5900,5900,5900,0
20241210,154500,2531900,5900,5900,5900,5900,0
20241210,154400,2531900,5900,5900,5900,5900,0
20241210,154300,2531900,5900,5900,5900,5900,0
20241210,154200,2531900,5900,5900,5900,5900,0
20241210,154100,2531900,5900,5900,5900,5900,0
20241210,154000,2531900,5900,5900,5900,5900,0
20241210,153900,2531900,5900,5900,5900,5900,0
20241210,153800,2531900,5900,5900,5900,5900,0
20241210,153700,2531900,5900,5900,5900,5900,0
20241210,153600,2531900,5900,5900,5900,5900,0
20241210,153500,2531900,5900,5900,5900,5900,0
20241210,153400,2531900,5900,5900,5900,5900,0
20241210,153300,2531900,5900,5900,5900,5900,0
20241210,153200,2531900,5900,5900,5900,5900,0
20241210,153100,2531900,5900,5900,5900,5900,0
20241210,153000,2531900,5900,5900,5900,5900,0
20241210,152900,2531900,5900,5900,5900,5900,0
20241210,152800,2531900,5900,5900,5900,5900,0
20241210,152700,2531900,5900,5900,5900,5900,0
20241210,152600,2531900,5900,5900,5900,5900,0
20241210,152500,2531900,5900,5900,5900,5900,0
20241210,152400,2531900,5900,5900,5900,5900,0
20241210,152300,2531900,5900,5900,5900,5900,0
20241210,152200,2531900,5900,5900,5900,5900,0
20241210,152100,2531900,5900,5900,5900,5900,0
20241210,152000,2531900,5900,5900,5900,5900,0
20241210,151900,2531900,5900,5900,5900,5900,0
20241210,151800,2531900,5900,5900,5900,5900,0
20241210,151700,2531900,5900,5900,5900,5900,0
20241210,151600,2531900,5900,5900,5900,5900,0
20241210,151500,2531900,5900,5900,5900,5900,0
20241210,151400,2531900,5900,5900,5900,5900,0
20241210,151300,2531900,5900,5900,5900,5900,0
20241210,151200,2531900,5900,5900,5900,5900,0
20241210,151100,2531900,5900,5900,5900,5900,0
20241210,151000,2531900,5900,5900,5900,5900,0
20241210,150900,2531900,5900,5900,5900,5900,0
20241210,150800,2531900,5900,5900,5900,5900,0
20241210,150700,2531900,5900,5900,5900,5900,0
20241210,150600,2531900,5900,5900,5900,5900,0
20241210,150500,2531900,5900,5900,5900,5900,0
20241210,150400,2531900,5900,5900,5900,5900,0
20241210,150300,2531900,5900,5900,5900,5900,0
20241210,150200,2531900,5900,5900,5900,5900,0
20241210,150100,2531900,5900,5900,5900,5900,0
20241210,150000,2531900,5900,5900,5900,5900,0
20241210,145900,2531900,5900,5900,5900,5900,0
20241210,145800,2531900,5900,5900,5900,5900,0
20241210,145700,2531900,5900,5900,5900,5900,0
20241210,145600,2531900,5900,5900,5900,5900,0
20241210,145500,2531900,5900,5900,5900,5900,0
20241210,145400,2531900,5900,5900,5900,5900,0
20241210,145300,2531900,5900,5900,5900,5900,0
20241210,145200,2531900,5900,5900,5900,5900,0
20241210,145100,2531900,5900,5900,5900,5900,0
20241210,145000,2531900,5900,5900,5900,5900,0
20241210,144900,2531900,5900,5900,5900,5900,0
20241210,144800,2531900,5900,5900,5900,5900,0
20241210,144700,2531900,5900,5900,5900,5900,0
20241210,144600,2531900,5900,5900,5900,5900,0
20241210,144500,2531900,5900,5900,5900,5900,0
20241210,144400,2531900,5900,5900,5900,5900,0
20241210,144300,2531900,5900,5900,5900,5900,0
20241210,144200,2531900,5900,5900,5900,5900,0
20241210,144100,2531900,5900,5900,5900,5900,0
20241210,144000,2531900,5900,5900,5900,5900,0
20241210,143900,2531900,5900,5900,5900,5900,0
20241210,143800,2531900,5900,5900,5900,5900,0
20241210,143700,2531900,5900,5900,5900,5900,0
20241210,143600,2531900,5900,5900,5900,5900,0
20241210,143500,2531900,5900,5900,5900,5900,0
20241210,143400,2531900,5900,5900,5900,5900,0
20241210,143300,2531900,5900,5900,5900,5900,0
20241210,143200,2531900,5900,5900,5900,5900,0
20241210,143100,2531900,5900,5900,5900,5900,0
20241210,143000,2531900,5900,5900,5900,5900,0
20241210,142900,2531900,5900,5900,5900,5900,0
20241210,142800,2531900,5900,5900,5900,5900,0
20241210,142700,2531900,5900,5900,5900,5900,0
20241210,142600,2531900,5900,5900,5900,5900,0
20241210,142500,2531900,5900,5900,5900,5900,0
20241210,142400,2531900,5900,5900,5900,5900,0
20241210,142300,2531900,5900,5900,5900,5900,0
20241210,142200,2531900,5900,5900,5900,5900,0
20241210,142100,2531900,5900,5900,5900,5900,0
20241210,142000,2531900,5900,5900,5900,5900,0
20241210,141900,2531900,5900,5900,5900,5900,0
20241210,141800,2531900,5900,5900,5900,5900,0
20241210,141700,2531900,5900,5900,5900,5900,0
20241210,141600,2531900,5900,5900,5900,5900,0
20241210,141500,2531900,5900,5900,5900,5900,0
20241210,141400,2531900,5900,5900,5900,5900,0
20241210,141300,2531900,5900,5900,5900,5900,0
20241210,141200,2531900,5900,5900,5900,5900,0
20241210,141100,2531900,5900,5900,5900,5900,0
20241210,141000,2531900,5900,5900,5900,5900,0
20241210,140900,2531900,5900,5900,5900,5900,0
20241210,140800,2531900,5900,5900,5900,5900,0
20241210,140700,2531900,5900,5900,5900,5900,0
20241210,140600,2531900,5900,5900,5900,5900,0
20241210,140500,2531900,5900,5900,5900,5900,0
20241210,140400,2531900,5900,5900,5900,5900,0
20241210,140300,2531900,5900,5900,5900,5900,0
20241210,140200,2531900,5900,5900,5900,5900,0
20241210,140100,2531900,5900,5900,5900,5900,0
20241210,140000,2531900,5900,5900,5900,5900,0
20241210,135900,2531900,5900,5900,5900,5900,0
20241210,135800,2531900,5900,5900,5900,5900,0
20241210,135700,2531900,5900,5900,5900,5900,0
20241210,135600,2531900,5900,5900,5900,5900,0
20241210,135500,2531900,5900,5900,5900,5900,0
20241210,135400,2531900,5900,5900,5900,5900,0
20241210,135300,2531900,5900,5900,5900,5900,0
20241210,135200,2531900,5900,5900,5900,5900,0
20241210,135100,2531900,5900,5900,5900,5900,0
20241210,135000,2531900,5900,5900,5900,5900,0
20241210,134900,2531900,5900,5900,5900,5900,0
20241210,134800,2531900,5900,5900,5900,5900,0
20241210,134700,2531900,5900,5900,5900,5900,0
20241210,134600,2531900,5900,5900,5900,5900,0
20241210,134500,2531900,5900,5900,5900,5900,0
20241210,134400,2531900,5900,5900,5900,5900,0
20241210,134300,2531900,5900,5900,5900,5900,0
20241210,134200,2531900,5900,5900,5900,5900,0
20241210,134100,2531900,5900,5900,5900,5900,0
20241210,134000,2531900,5900,5900,5900,5900,0
20241210,133900,2531900,5900,5900,5900,5900,0
20241210,133800,2531900,5900,5900,5900,5900,0
20241210,133700,2531900,5900,5900,5900,5900,0
20241210,133600,2531900,5900,5900,5900,5900,0
20241210,133500,2531900,5900,5900,5900,5900,0
20241210,133400,2531900,5900,5900,5900,5900,0
20241210,133300,2531900,5900,5900,5900,5900,0
20241210,133200,2531900,5900,5900,5900,5900,0
20241210,133100,2531900,5900,5900,5900,5900,0
20241210,133000,2531900,5900,5900,5900,5900,0
20241210,132900,2531900,5900,5900,5900,5900,0
20241210,132800,2531900,5900,5900,5900,5900,0
20241210,132700,2531900,5900,5900,5900,5900,0
20241210,132600,2531900,5900,5900,5900,5900,0
20241210,132500,2531900,5900,5900,5900,5900,0
20241210,132400,2531900,5900,5900,5900,5900,0
20241210,132300,2531900,5900,5900,5900,5900,0
20241210,132200,2531900,5900,5900,5900,5900,0
20241210,132100,2531900,5900,5900,5900,5900,0
20241210,132000,2531900,5900,5900,5900,5900,0
20241210,131900,2531900,5900,5900,5900,5900,0
20241210,131800,2531900,5900,5900,5900,5900,0
20241210,131700,2531900,5900,5900,5900,5900,0
20241210,131600,2531900,5900,5900,5900,5900,0
20241210,131500,2531900,5900,5900,5900,5900,0
20241210,131400,2531900,5900,5900,5900,5900,0
20241210,131300,2531900,5900,5900,5900,5900,0
20241210,131200,2531900,5900,5900,5900,5900,0
20241210,131100,2531900,5900,5900,5900,5900,0
20241210,131000,2531900,5900,5900,5900,5900,0
20241210,130900,2531900,5900,5900,5900,5900,0
20241210,130800,2531900,5900,5900,5900,5900,0
20241210,130700,2531900,5900,5900,5900,5900,0
20241210,130600,2531900,5900,5900,5900,5900,0
20241210,130500,2531900,5900,5900,5900,5900,0
20241210,130400,2531900,5900,5900,5900,5900,0
20241210,130300,2531900,5900,5900,5900,5900,0
20241210,130200,2531900,5900,5900,5900,5900,0
20241210,130100,2531900,5900,5900,5900,5900,0
20241210,130000,2531900,5900,5900,5900,5900,0
20241210,125900,2531900,5900,5900,5900,5900,0
20241210,125800,2531900,5900,5900,5900,5900,0
20241210,125700,2531900,5900,5900,5900,5900,0
20241210,125600,2531900,5900,5900,5900,5900,0
20241210,125500,2531900,5900,5900,5900,5900,0
20241210,125400,2531900,5900,5900,5900,5900,0
20241210,125300,2531900,5900,5900,5900,5900,0
20241210,125200,2531900,5900,5900,5900,5900,0
20241210,125100,2531900,5900,5900,5900,5900,0
20241210,125000,2531900,5900,5900,5900,5900,0
20241210,124900,2531900,5900,5900,5900,5900,0
20241210,124800,2531900,5900,5900,5900,5900,0
20241210,124700,2531900,5900,5900,5900,5900,0
20241210,124600,2531900,5900,5900,5900,5900,0
20241210,124500,2531900,5900,5900,5900,5900,0
20241210,124400,2531900,5900,5900,5900,5900,0
20241210,124300,2531900,5900,5900,5900,5900,0
20241210,124200,2531900,5900,5900,5900,5900,0
20241210,124100,2531900,5900,5900,5900,5900,0
20241210,124000,2531900,5900,5900,5900,5900,0
20241210,123900,2531900,5900,5900,5900,5900,0
20241210,123800,2531900,5900,5900,5900,5900,0
20241210,123700,2531900,5900,5900,5900,5900,0
20241210,123600,2531900,5900,5900,5900,5900,0
20241210,123500,2531900,5900,5900,5900,5900,0
20241210,123400,2531900,5900,5900,5900,5900,0
20241210,123300,2531900,5900,5900,5900,5900,0
20241210,123200,2531900,5900,5900,5900,5900,0
20241210,123100,2531900,5900,5900,5900,5900,0
20241210,123000,2531900,5900,5900,5900,5900,0
20241210,122900,2531900,5900,5900,5900,5900,0
20241210,122800,2531900,5900,5900,5900,5900,0
20241210,122700,2531900,5900,5900,5900,5900,0
20241210,122600,2531900,5900,5900,5900,5900,0
20241210,122500,2531900,5900,5900,5900,5900,0
20241210,122400,2531900,5900,5900,5900,5900,0
20241210,122300,2531900,5900,5900,5900,5900,0
20241210,122200,2531900,5900,5900,5900,5900,0
20241210,122100,2531900,5900,5900,5900,5900,0
20241210,122000,2531900,5900,5900,5900,5900,0
20241210,121900,2531900,5900,5900,5900,5900,0
20241210,121800,2531900,5900,5900,5900,5900,0
20241210,121700,2531900,5900,5900,5900,5900,0
20241210,121600,2531900,5900,5900,5900,5900,0
20241210,121500,2531900,5900,5900,5900,5900,0
20241210,121400,2531900,5900,5900,5900,5900,0
20241210,121300,2531900,5900,5900,5900,5900,0
20241210,121200,2531900,5900,5900,5900,5900,0
20241210,121100,2531900,5900,5900,5900,5900,0
20241210,121000,2531900,5900,5900,5900,5900,0
20241210,120900,2531900,5900,5900,5900,5900,0
20241210,120800,2531900,5900,5900,5900,5900,0
20241210,120700,2531900,5900,5900,5900,5900,0
20241210,120600,2531900,5900,5900,5900,5900,0
20241210,120500,2531900,5900,5900,5900,5900,0
20241210,120400,2531900,5900,5900,5900,5900,0
20241210,120300,2531900,5900,5900,5900,5900,0
20241210,120200,2531900,5900,5900,5900,5900,0
20241210,120100,2531900,5900,5900,5900,5900,0
20241210,120000,2531900,5900,5900,5900,5900,0
20241210,115900,2531900,5900,5900,5900,5900,0
20241210,115800,2531900,5900,5900,5900,5900,0
20241210,115700,2531900,5900,5900,5900,5900,0
20241210,115600,2531900,5900,5900,5900,5900,0
20241210,115500,2531900,5900,5900,5900,5900,0
20241210,115400,2531900,5900,5900,5900,5900,0
20241210,115300,2531900,5900,5900,5900,5900,0
20241210,115200,2531900,5900,5900,5900,5900,0
20241210,115100,2531900,5900,5900,5900,5900,0
20241210,115000,2531900,5900,5900,5900,5900,0
20241210,114900,2531900,5900,5900,5900,5900,0
20241210,114800,2531900,5900,5900,5900,5900,0
20241210,114700,2531900,5900,5900,5900,5900,0
20241210,114600,2531900,5900,5900,5900,5900,0
20241210,114500,2531900,5900,5900,5900,5900,0
20241210,114400,2531900,5900,5900,5900,5900,0
20241210,114300,2531900,5900,5900,5900,5900,0
20241210,114200,2531900,5900,5900,5900,5900,0
20241210,114100,2531900,5900,5900,5900,5900,0
20241210,114000,2531900,5900,5900,5900,5900,0
20241210,113900,2531900,5900,5900,5900,5900,0
20241210,113800,2531900,5900,5900,5900,5900,0
20241210,113700,2531900,5900,5900,5900,5900,0
20241210,113600,2531900,5900,5900,5900,5900,0
20241210,113500,2531900,5900,5900,5900,5900,0
20241210,113400,2531900,5900,5900,5900,5900,0
20241210,113300,2531900,5900,5900,5900,5900,0
20241210,113200,2531900,5900,5900,5900,5900,0
20241210,113100,2531900,5900,5900,5900,5900,0
20241210,113000,2531900,5900,5900,5900,5900,0
20241210,112900,2531900,5900,5900,5900,5900,0
20241210,112800,2531900,5900,5900,5900,5900,0
20241210,112700,2531900,5900,5900,5900,5900,0
20241210,112600,2531900,5900,5900,5900,5900,0
20241210,112500,2531900,5900,5900,5900,5900,0
20241210,112400,2531900,5900,5900,5900,5900,0
20241210,112300,2531900,5900,5900,5900,5900,0
20241210,112200,2531900,5900,5900,5900,5900,0
20241210,112100,2531900,5900,5900,5900,5900,0
20241210,112000,2531900,5900,5900,5900,5900,0
20241210,111900,2531900,5900,5900,5900,5900,0
20241210,111800,2531900,5900,5900,5900,5900,0
20241210,111700,2531900,5900,5900,5900,5900,0
20241210,111600,2531900,5900,5900,5900,5900,0
20241210,111500,2531900,5900,5900,5900,5900,0
20241210,111400,2531900,5900,5900,5900,5900,0
20241210,111300,2531900,5900,5900,5900,5900,0
20241210,111200,2531900,5900,5900,5900,5900,0
20241210,111100,2531900,5900,5900,5900,5900,0
20241210,111000,2531900,5900,5900,5900,5900,0
20241210,110900,2531900,5900,5900,5900,5900,0
20241210,110800,2531900,5900,5900,5900,5900,0
20241210,110700,2531900,5900,5900,5900,5900,0
20241210,110600,2531900,5900,5900,5900,5900,0
20241210,110500,2531900,5900,5900,5900,5900,0
20241210,110400,2531900,5900,5900,5900,5900,0
20241210,110300,2531900,5900,5900,5900,5900,0
20241210,110200,2531900,5900,5900,5900,5900,0
20241210,110100,2531900,5900,5900,5900,5900,0
20241210,110000,2531900,5900,5900,5900,5900,0
20241210,105900,2531900,5900,5900,5900,5900,0
20241210,105800,2531900,5900,5900,5900,5900,0
20241210,105700,2531900,5900,5900,5900,5900,0
20241210,105600,2531900,5900,5900,5900,5900,0
20241210,105500,2531900,5900,5900,5900,5900,0
20241210,105400,2531900,5900,5900,5900,5900,0
20241210,105300,2531900,5900,5900,5900,5900,0
20241210,105200,2531900,5900,5900,5900,5900,0
20241210,105100,2531900,5900,5900,5900,5900,0
20241210,105000,2531900,5900,5900,5900,5900,0
20241210,104900,2531900,5900,5900,5900,5900,0
20241210,104800,2531900,5900,5900,5900,5900,0
20241210,104700,2531900,5900,5900,5900,5900,0
20241210,104600,2531900,5900,5900,5900,5900,0
20241210,104500,2531900,5900,5900,5900,5900,0
20241210,104400,2531900,5900,5900,5900,5900,0
20241210,104300,2531900,5900,5900,5900,5900,0
20241210,104200,2531900,5900,5900,5900,5900,0
20241210,104100,2531900,5900,5900,5900,5900,0
20241210,104000,2531900,5900,5900,5900,5900,0
20241210,103900,2531900,5900,5900,5900,5900,0
20241210,103800,2531900,5900,5900,5900,5900,0
20241210,103700,2531900,5900,5900,5900,5900,0
20241210,103600,2531900,5900,5900,5900,5900,0
20241210,103500,2531900,5900,5900,5900,5900,0
20241210,103400,2531900,5900,5900,5900,5900,0
20241210,103300,2531900,5900,5900,5900,5900,0
20241210,103200,2531900,5900,5900,5900,5900,0
20241210,103100,2531900,5900,5900,5900,5900,0
20241210,103000,2531900,5900,5900,5900,5900,0
20241210,102900,2531900,5900,5900,5900,5900,0
20241210,102800,2531900,5900,5900,5900,5900,0
20241210,102700,2531900,5900,5900,5900,5900,0
20241210,102600,2531900,5900,5900,5900,5900,0
20241210,102500,2531900,5900,5900,5900,5900,0
20241210,102400,2531900,5900,5900,5900,5900,0
20241210,102300,2531900,5900,5900,5900,5900,0
20241210,102200,2531900,5900,5900,5900,5900,0
20241210,102100,2531900,5900,5900,5900,5900,0
20241210,102000,2531900,5900,5900,5900,5900,0
20241210,101900,2531900,5900,5900,5900,5900,0
20241210,101800,2531900,5900,5900,5900,5900,0
20241210,101700,2531900,5900,5900,5900,5900,0
20241210,101600,2531900,5900,5900,5900,5900,0
20241210,101500,2531900,5900,5900,5900,5900,0
20241210,101400,2531900,5900,5900,5900,5900,0
20241210,101300,2531900,5900,5900,5900,5900,0
20241210,101200,2531900,5900,5900,5900,5900,0
20241210,101100,2531900,5900,5900,5900,5900,0
20241210,101000,2531900,5900,5900,5900,5900,0
20241210,100900,2531900,5900,5900,5900,5900,0
20241210,100800,2531900,5900,5900,5900,5900,0
20241210,100700,2531900,5900,5900,5900,5900,0
20241210,100600,2531900,5900,5900,5900,5900,0
20241210,100500,2531900,5900,5900,5900,5900,0
20241210,100400,2531900,5900,5900,5900,5900,0
20241210,100300,2531900,5900,5900,5900,5900,0
20241210,100200,2531900,5900,5900,5900,5900,0
20241210,100100,2531900,5900,5900,5900,5900,0
20241210,100000,2531900,5900,5900,5900,5900,0
20241210,095900,2531900,5900,5900,5900,5900,0
20241210,095800,2531900,5900,5900,5900,5900,0
20241210,095700,2531900,5900,5900,5900,5900,0
20241210,095600,2531900,5900,5900,5900,5900,0
20241210,095500,2531900,5900,5900,5900,5900,0
20241210,095400,2531900,5900,5900,5900,5900,0
20241210,095300,2531900,5900,5900,5900,5900,0
20241210,095200,2531900,5900,5900,5900,5900,0
20241210,095100,2531900,5900,5900,5900,5900,0
20241210,095000,2531900,5900,5900,5900,5900,0
20241210,094900,2531900,5900,5900,5900,5900,0
20241210,094800,2531900,5900,5900,5900,5900,0
20241210,094700,2531900,5900,5900,5900,5900,0
20241210,094600,2531900,5900,5900,5900,5900,0
20241210,094500,2531900,5900,5900,5900,5900,0
20241210,094400,2531900,5900,5900,5900,5900,0
20241210,094300,2531900,5900,5900,5900,5900,0
20241210,094200,2531900,5900,5900,5900,5900,0
20241210,094100,2531900,5900,5900,5900,5900,0
20241210,094000,2531900,5900,5900,5900,5900,0
20241210,093900,2531900,5900,5900,5900,5900,0
20241210,093800,2531900,5900,5900,5900,5900,0
20241210,093700,2531900,5900,5900,5900,5900,0
20241210,093600,2531900,5900,5900,5900,5900,0
20241210,093500,2531900,5900,5900,5900,5900,0
20241210,093400,2531900,5900,5900,5900,5900,0
20241210,093300,2531900,5900,5900,5900,5900,0
20241210,093200,2531900,5900,5900,5900,5900,0
20241210,093100,2531900,5900,5900,5900,5900,0
20241210,093000,2531900,5900,5900,5900,5900,0
20241210,092900,2531900,5900,5900,5900,5900,0
20241210,092800,2531900,5900,5900,5900,5900,0
20241210,092700,2531900,5900,5900,5900,5900,0
20241210,092600,2531900,5900,5900,5900,5900,0
20241210,092500,2531900,5900,5900,5900,5900,0
20241210,092400,2531900,5900,5900,5900,5900,0
20241210,092300,2531900,5900,5900,5900,5900,0
20241210,092200,2531900,5900,5900,5900,5900,0
20241210,092100,2531900,5900,5900,5900,5900,0
20241210,092000,2531900,5900,5900,5900,5900,0
20241210,091900,2531900,5900,5900,5900,5900,0
20241210,091800,2531900,5900,5900,5900,5900,0
20241210,091700,2531900,5900,5900,5900,5900,0
20241210,091600,2531900,5900,5900,5900,5900,0
20241210,091500,2531900,5900,5900,5900,5900,0
20241210,091400,2531900,5900,5900,5900,5900,0
20241210,091300,2531900,5900,5900,5900,5900,0
20241210,091200,2531900,5900,5900,5900,5900,0
20241210,091100,2531900,5900,5900,5900,5900,0
20241210,091000,2531900,5900,5900,5900,5900,0
20241210,090900,2531900,5900,5900,5900,5900,0
20241210,090800,2531900,5900,5900,5900,5900,0
20241210,090700,2531900,5900,5900,5900,5900,0
20241210,090600,2531900,5900,5900,5900,5900,0
20241210,090500,2531900,5900,5900,5900,5900,0
20241210,090400,2531900,5900,5900,5900,5900,0
20241210,090300,2531900,5900,5900,5900,5900,1
20241210,090200,2526000,5060,5060,5060,5060,100
20241210,090100,2020000,5050,5050,5050,5050,0
20241210,090000,2020000,5050,5050,5050,5050,400