KissMeData/318660/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211800,13495,4500,4495,4500,4495,3
20241205,211700,13495,4500,4500,4500,4500,0
20241205,211600,13495,4500,4500,4500,4500,0
20241205,211500,13495,4500,4500,4500,4500,0
20241205,211400,13495,4500,4500,4500,4500,0
20241205,211300,13495,4500,4500,4500,4500,0
20241205,211200,13495,4500,4500,4500,4500,0
20241205,211100,13495,4500,4500,4500,4500,0
20241205,211000,13495,4500,4500,4500,4500,0
20241205,210900,13495,4500,4500,4500,4500,0
20241205,210800,13495,4500,4500,4500,4500,0
20241205,210700,13495,4500,4500,4500,4500,0
20241205,210600,13495,4500,4500,4500,4500,0
20241205,210500,13495,4500,4500,4500,4500,0
20241205,210400,13495,4500,4500,4500,4500,0
20241205,210300,13495,4500,4500,4500,4500,0
20241205,210200,13495,4500,4500,4500,4500,0
20241205,210100,13495,4500,4500,4500,4500,0
20241205,210000,13495,4500,4500,4500,4500,0
20241205,205900,13495,4500,4500,4500,4500,0
20241205,205800,13495,4500,4500,4500,4500,0
20241205,205700,13495,4500,4500,4500,4500,0
20241205,205600,13495,4500,4500,4500,4500,0
20241205,205500,13495,4500,4500,4500,4500,0
20241205,205400,13495,4500,4500,4500,4500,0
20241205,205300,13495,4500,4500,4500,4500,0
20241205,205200,13495,4500,4500,4500,4500,0
20241205,205100,13495,4500,4500,4500,4500,0
20241205,205000,13495,4500,4500,4500,4500,0
20241205,204900,13495,4500,4500,4500,4500,0
20241205,204800,13495,4500,4495,4500,4495,3
20241205,204700,13495,4500,4500,4500,4500,0
20241205,204600,13495,4500,4500,4500,4500,0
20241205,204500,13495,4500,4500,4500,4500,0
20241205,204400,13495,4500,4500,4500,4500,0
20241205,204300,13495,4500,4500,4500,4500,0
20241205,204200,13495,4500,4500,4500,4500,0
20241205,204100,13495,4500,4500,4500,4500,0
20241205,204000,13495,4500,4500,4500,4500,0
20241205,203900,13495,4500,4500,4500,4500,0
20241205,203800,13495,4500,4500,4500,4500,0
20241205,203700,13495,4500,4500,4500,4500,0
20241205,203600,13495,4500,4500,4500,4500,0
20241205,203500,13495,4500,4500,4500,4500,0
20241205,203400,13495,4500,4500,4500,4500,0
20241205,203300,13495,4500,4500,4500,4500,0
20241205,203200,13495,4500,4500,4500,4500,0
20241205,203100,13495,4500,4500,4500,4500,0
20241205,203000,13495,4500,4500,4500,4500,0
20241205,202900,13495,4500,4500,4500,4500,0
20241205,202800,13495,4500,4500,4500,4500,0
20241205,202700,13495,4500,4500,4500,4500,0
20241205,202600,13495,4500,4500,4500,4500,0
20241205,202500,13495,4500,4500,4500,4500,0
20241205,202400,13495,4500,4500,4500,4500,0
20241205,202300,13495,4500,4500,4500,4500,0
20241205,202200,13495,4500,4500,4500,4500,0
20241205,202100,13495,4500,4500,4500,4500,0
20241205,202000,13495,4500,4500,4500,4500,0
20241205,201900,13495,4500,4500,4500,4500,0
20241205,201800,13495,4500,4495,4500,4495,3
20241205,201700,13495,4500,4500,4500,4500,0
20241205,201600,13495,4500,4500,4500,4500,0
20241205,201500,13495,4500,4500,4500,4500,0
20241205,201400,13495,4500,4500,4500,4500,0
20241205,201300,13495,4500,4500,4500,4500,0
20241205,201200,13495,4500,4500,4500,4500,0
20241205,201100,13495,4500,4500,4500,4500,0
20241205,201000,13495,4500,4500,4500,4500,0
20241205,200900,13495,4500,4500,4500,4500,0
20241205,200800,13495,4500,4500,4500,4500,0
20241205,200700,13495,4500,4500,4500,4500,0
20241205,200600,13495,4500,4500,4500,4500,0
20241205,200500,13495,4500,4500,4500,4500,0
20241205,200400,13495,4500,4500,4500,4500,0
20241205,200300,13495,4500,4500,4500,4500,0
20241205,200200,13495,4500,4500,4500,4500,0
20241205,200100,13495,4500,4500,4500,4500,0
20241205,200000,13495,4500,4500,4500,4500,0
20241205,195900,13495,4500,4500,4500,4500,0
20241205,195800,13495,4500,4500,4500,4500,0
20241205,195700,13495,4500,4500,4500,4500,0
20241205,195600,13495,4500,4500,4500,4500,0
20241205,195500,13495,4500,4500,4500,4500,0
20241205,195400,13495,4500,4500,4500,4500,0
20241205,195300,13495,4500,4500,4500,4500,0
20241205,195200,13495,4500,4500,4500,4500,0
20241205,195100,13495,4500,4500,4500,4500,0
20241205,195000,13495,4500,4500,4500,4500,0
20241205,194900,13495,4500,4500,4500,4500,0
20241205,194800,13495,4500,4495,4500,4495,3
20241205,194700,13495,4500,4500,4500,4500,0
20241205,194600,13495,4500,4500,4500,4500,0
20241205,194500,13495,4500,4500,4500,4500,0
20241205,194400,13495,4500,4500,4500,4500,0
20241205,194300,13495,4500,4500,4500,4500,0
20241205,194200,13495,4500,4500,4500,4500,0
20241205,194100,13495,4500,4500,4500,4500,0
20241205,194000,13495,4500,4500,4500,4500,0
20241205,193900,13495,4500,4500,4500,4500,0
20241205,193800,13495,4500,4500,4500,4500,0
20241205,193700,13495,4500,4500,4500,4500,0
20241205,193600,13495,4500,4500,4500,4500,0
20241205,193500,13495,4500,4500,4500,4500,0
20241205,193400,13495,4500,4500,4500,4500,0
20241205,193300,13495,4500,4500,4500,4500,0
20241205,193200,13495,4500,4500,4500,4500,0
20241205,193100,13495,4500,4500,4500,4500,0
20241205,193000,13495,4500,4500,4500,4500,0
20241205,192900,13495,4500,4500,4500,4500,0
20241205,192800,13495,4500,4500,4500,4500,0
20241205,192700,13495,4500,4500,4500,4500,0
20241205,192600,13495,4500,4500,4500,4500,0
20241205,192500,13495,4500,4500,4500,4500,0
20241205,192400,13495,4500,4500,4500,4500,0
20241205,192300,13495,4500,4500,4500,4500,0
20241205,192200,13495,4500,4500,4500,4500,0
20241205,192100,13495,4500,4500,4500,4500,0
20241205,192000,13495,4500,4500,4500,4500,0
20241205,191900,13495,4500,4500,4500,4500,0
20241205,191800,13495,4500,4495,4500,4495,3
20241205,191700,13495,4500,4500,4500,4500,0
20241205,191600,13495,4500,4500,4500,4500,0
20241205,191500,13495,4500,4500,4500,4500,0
20241205,191400,13495,4500,4500,4500,4500,0
20241205,191300,13495,4500,4500,4500,4500,0
20241205,191200,13495,4500,4500,4500,4500,0
20241205,191100,13495,4500,4500,4500,4500,0
20241205,191000,13495,4500,4500,4500,4500,0
20241205,190900,13495,4500,4500,4500,4500,0
20241205,190800,13495,4500,4500,4500,4500,0
20241205,190700,13495,4500,4500,4500,4500,0
20241205,190600,13495,4500,4500,4500,4500,0
20241205,190500,13495,4500,4500,4500,4500,0
20241205,190400,13495,4500,4500,4500,4500,0
20241205,190300,13495,4500,4500,4500,4500,0
20241205,190200,13495,4500,4500,4500,4500,0
20241205,190100,13495,4500,4500,4500,4500,0
20241205,190000,13495,4500,4500,4500,4500,0
20241205,185900,13495,4500,4500,4500,4500,0
20241205,185800,13495,4500,4500,4500,4500,0
20241205,185700,13495,4500,4500,4500,4500,0
20241205,185600,13495,4500,4500,4500,4500,0
20241205,185500,13495,4500,4500,4500,4500,0
20241205,185400,13495,4500,4500,4500,4500,0
20241205,185300,13495,4500,4500,4500,4500,0
20241205,185200,13495,4500,4500,4500,4500,0
20241205,185100,13495,4500,4500,4500,4500,0
20241205,185000,13495,4500,4500,4500,4500,0
20241205,184900,13495,4500,4500,4500,4500,0
20241205,184800,13495,4500,4495,4500,4495,3
20241205,184700,13495,4500,4500,4500,4500,0
20241205,184600,13495,4500,4500,4500,4500,0
20241205,184500,13495,4500,4500,4500,4500,0
20241205,184400,13495,4500,4500,4500,4500,0
20241205,184300,13495,4500,4500,4500,4500,0
20241205,184200,13495,4500,4500,4500,4500,0
20241205,184100,13495,4500,4500,4500,4500,0
20241205,184000,13495,4500,4500,4500,4500,0
20241205,183900,13495,4500,4500,4500,4500,0
20241205,183800,13495,4500,4500,4500,4500,0
20241205,183700,13495,4500,4500,4500,4500,0
20241205,183600,13495,4500,4500,4500,4500,0
20241205,183500,13495,4500,4500,4500,4500,0
20241205,183400,13495,4500,4500,4500,4500,0
20241205,183300,13495,4500,4500,4500,4500,0
20241205,183200,13495,4500,4500,4500,4500,0
20241205,183100,13495,4500,4500,4500,4500,0
20241205,183000,13495,4500,4500,4500,4500,0
20241205,182900,13495,4500,4500,4500,4500,0
20241205,182800,13495,4500,4500,4500,4500,0
20241205,182700,13495,4500,4500,4500,4500,0
20241205,182600,13495,4500,4500,4500,4500,0
20241205,182500,13495,4500,4500,4500,4500,0
20241205,182400,13495,4500,4500,4500,4500,0
20241205,182300,13495,4500,4500,4500,4500,0
20241205,182200,13495,4500,4500,4500,4500,0
20241205,182100,13495,4500,4500,4500,4500,0
20241205,182000,13495,4500,4500,4500,4500,0
20241205,181900,13495,4500,4500,4500,4500,0
20241205,181800,13495,4500,4495,4500,4495,3
20241205,181700,13495,4500,4500,4500,4500,0
20241205,181600,13495,4500,4500,4500,4500,0
20241205,181500,13495,4500,4500,4500,4500,0
20241205,181400,13495,4500,4500,4500,4500,0
20241205,181300,13495,4500,4500,4500,4500,0
20241205,181200,13495,4500,4500,4500,4500,0
20241205,181100,13495,4500,4500,4500,4500,0
20241205,181000,13495,4500,4500,4500,4500,0
20241205,180900,13495,4500,4500,4500,4500,0
20241205,180800,13495,4500,4500,4500,4500,0
20241205,180700,13495,4500,4500,4500,4500,0
20241205,180600,13495,4500,4500,4500,4500,0
20241205,180500,13495,4500,4500,4500,4500,0
20241205,180400,13495,4500,4500,4500,4500,0
20241205,180300,13495,4500,4500,4500,4500,0
20241205,180200,13495,4500,4500,4500,4500,0
20241205,180100,13495,4500,4500,4500,4500,0
20241205,180000,13495,4500,4500,4500,4500,0
20241205,175900,13495,4500,4500,4500,4500,0
20241205,175800,13495,4500,4500,4500,4500,0
20241205,175700,13495,4500,4500,4500,4500,0
20241205,175600,13495,4500,4500,4500,4500,0
20241205,175500,13495,4500,4500,4500,4500,0
20241205,175400,13495,4500,4500,4500,4500,0
20241205,175300,13495,4500,4500,4500,4500,0
20241205,175200,13495,4500,4500,4500,4500,0
20241205,175100,13495,4500,4500,4500,4500,0
20241205,175000,13495,4500,4500,4500,4500,0
20241205,174900,13495,4500,4500,4500,4500,0
20241205,174800,13495,4500,4495,4500,4495,3
20241205,174700,13495,4500,4500,4500,4500,0
20241205,174600,13495,4500,4500,4500,4500,0
20241205,174500,13495,4500,4500,4500,4500,0
20241205,174400,13495,4500,4500,4500,4500,0
20241205,174300,13495,4500,4500,4500,4500,0
20241205,174200,13495,4500,4500,4500,4500,0
20241205,174100,13495,4500,4500,4500,4500,0
20241205,174000,13495,4500,4500,4500,4500,0
20241205,173900,13495,4500,4500,4500,4500,0
20241205,173800,13495,4500,4500,4500,4500,0
20241205,173700,13495,4500,4500,4500,4500,0
20241205,173600,13495,4500,4500,4500,4500,0
20241205,173500,13495,4500,4500,4500,4500,0
20241205,173400,13495,4500,4500,4500,4500,0
20241205,173300,13495,4500,4500,4500,4500,0
20241205,173200,13495,4500,4500,4500,4500,0
20241205,173100,13495,4500,4500,4500,4500,0
20241205,173000,13495,4500,4500,4500,4500,0
20241205,172900,13495,4500,4500,4500,4500,0
20241205,172800,13495,4500,4500,4500,4500,0
20241205,172700,13495,4500,4500,4500,4500,0
20241205,172600,13495,4500,4500,4500,4500,0
20241205,172500,13495,4500,4500,4500,4500,0
20241205,172400,13495,4500,4500,4500,4500,0
20241205,172300,13495,4500,4500,4500,4500,0
20241205,172200,13495,4500,4500,4500,4500,0
20241205,172100,13495,4500,4500,4500,4500,0
20241205,172000,13495,4500,4500,4500,4500,0
20241205,171900,13495,4500,4500,4500,4500,0
20241205,171800,13495,4500,4495,4500,4495,3
20241205,171700,13495,4500,4500,4500,4500,0
20241205,171600,13495,4500,4500,4500,4500,0
20241205,171500,13495,4500,4500,4500,4500,0
20241205,171400,13495,4500,4500,4500,4500,0
20241205,171300,13495,4500,4500,4500,4500,0
20241205,171200,13495,4500,4500,4500,4500,0
20241205,171100,13495,4500,4500,4500,4500,0
20241205,171000,13495,4500,4500,4500,4500,0
20241205,170900,13495,4500,4500,4500,4500,0
20241205,170800,13495,4500,4500,4500,4500,0
20241205,170700,13495,4500,4500,4500,4500,0
20241205,170600,13495,4500,4500,4500,4500,0
20241205,170500,13495,4500,4500,4500,4500,0
20241205,170400,13495,4500,4500,4500,4500,0
20241205,170300,13495,4500,4500,4500,4500,0
20241205,170200,13495,4500,4500,4500,4500,0
20241205,170100,13495,4500,4500,4500,4500,0
20241205,170000,13495,4500,4500,4500,4500,0
20241205,165900,13495,4500,4500,4500,4500,0
20241205,165800,13495,4500,4500,4500,4500,0
20241205,165700,13495,4500,4500,4500,4500,0
20241205,165600,13495,4500,4500,4500,4500,0
20241205,165500,13495,4500,4500,4500,4500,0
20241205,165400,13495,4500,4500,4500,4500,0
20241205,165300,13495,4500,4500,4500,4500,0
20241205,165200,13495,4500,4500,4500,4500,0
20241205,165100,13495,4500,4500,4500,4500,0
20241205,165000,13495,4500,4500,4500,4500,0
20241205,164900,13495,4500,4500,4500,4500,0
20241205,164800,13495,4500,4495,4500,4495,3
20241205,164700,13495,4500,4500,4500,4500,0
20241205,164600,13495,4500,4500,4500,4500,0
20241205,164500,13495,4500,4500,4500,4500,0
20241205,164400,13495,4500,4500,4500,4500,0
20241205,164300,13495,4500,4500,4500,4500,0
20241205,164200,13495,4500,4500,4500,4500,0
20241205,164100,13495,4500,4500,4500,4500,0
20241205,164000,13495,4500,4500,4500,4500,0
20241205,163900,13495,4500,4500,4500,4500,0
20241205,163800,13495,4500,4500,4500,4500,0
20241205,163700,13495,4500,4500,4500,4500,0
20241205,163600,13495,4500,4500,4500,4500,0
20241205,163500,13495,4500,4500,4500,4500,0
20241205,163400,13495,4500,4500,4500,4500,0
20241205,163300,13495,4500,4500,4500,4500,0
20241205,163200,13495,4500,4500,4500,4500,0
20241205,163100,13495,4500,4500,4500,4500,0
20241205,163000,13495,4500,4500,4500,4500,0
20241205,162900,13495,4500,4500,4500,4500,0
20241205,162800,13495,4500,4500,4500,4500,0
20241205,162700,13495,4500,4500,4500,4500,0
20241205,162600,13495,4500,4500,4500,4500,0
20241205,162500,13495,4500,4500,4500,4500,0
20241205,162400,13495,4500,4500,4500,4500,0
20241205,162300,13495,4500,4500,4500,4500,0
20241205,162200,13495,4500,4500,4500,4500,0
20241205,162100,13495,4500,4500,4500,4500,0
20241205,162000,13495,4500,4500,4500,4500,0
20241205,161900,13495,4500,4500,4500,4500,0
20241205,161800,13495,4500,4495,4500,4495,3
20241205,161700,13495,4500,4500,4500,4500,0
20241205,161600,13495,4500,4500,4500,4500,0
20241205,161500,13495,4500,4500,4500,4500,0
20241205,161400,13495,4500,4500,4500,4500,0
20241205,161300,13495,4500,4500,4500,4500,0
20241205,161200,13495,4500,4500,4500,4500,0
20241205,161100,13495,4500,4500,4500,4500,0
20241205,161000,13495,4500,4500,4500,4500,0
20241205,160900,13495,4500,4500,4500,4500,0
20241205,160800,13495,4500,4500,4500,4500,0
20241205,160700,13495,4500,4500,4500,4500,0
20241205,160600,13495,4500,4500,4500,4500,0
20241205,160500,13495,4500,4500,4500,4500,0
20241205,160400,13495,4500,4500,4500,4500,0
20241205,160300,13495,4500,4500,4500,4500,0
20241205,160200,13495,4500,4500,4500,4500,0
20241205,160100,13495,4500,4500,4500,4500,0
20241205,160000,13495,4500,4500,4500,4500,0
20241205,155900,13495,4500,4500,4500,4500,0
20241205,155800,13495,4500,4500,4500,4500,0
20241205,155700,13495,4500,4500,4500,4500,0
20241205,155600,13495,4500,4500,4500,4500,0
20241205,155500,13495,4500,4500,4500,4500,0
20241205,155400,13495,4500,4500,4500,4500,0
20241205,155300,13495,4500,4500,4500,4500,0
20241205,155200,13495,4500,4500,4500,4500,0
20241205,155100,13495,4500,4500,4500,4500,0
20241205,155000,13495,4500,4500,4500,4500,0
20241205,154900,13495,4500,4500,4500,4500,0
20241205,154800,13495,4500,4495,4500,4495,3
20241205,154700,13495,4500,4500,4500,4500,0
20241205,154600,13495,4500,4500,4500,4500,0
20241205,154500,13495,4500,4500,4500,4500,0
20241205,154400,13495,4500,4500,4500,4500,0
20241205,154300,13495,4500,4500,4500,4500,0
20241205,154200,13495,4500,4500,4500,4500,0
20241205,154100,13495,4500,4500,4500,4500,0
20241205,154000,13495,4500,4500,4500,4500,0
20241205,153900,13495,4500,4500,4500,4500,0
20241205,153800,13495,4500,4500,4500,4500,0
20241205,153700,13495,4500,4500,4500,4500,0
20241205,153600,13495,4500,4500,4500,4500,0
20241205,153500,13495,4500,4500,4500,4500,0
20241205,153400,13495,4500,4500,4500,4500,0
20241205,153300,13495,4500,4500,4500,4500,0
20241205,153200,13495,4500,4500,4500,4500,0
20241205,153100,13495,4500,4500,4500,4500,0
20241205,153000,13495,4500,4500,4500,4500,0
20241205,152900,13495,4500,4500,4500,4500,0
20241205,152800,13495,4500,4500,4500,4500,0
20241205,152700,13495,4500,4500,4500,4500,0
20241205,152600,13495,4500,4500,4500,4500,0
20241205,152500,13495,4500,4500,4500,4500,0
20241205,152400,13495,4500,4500,4500,4500,0
20241205,152300,13495,4500,4500,4500,4500,0
20241205,152200,13495,4500,4500,4500,4500,0
20241205,152100,13495,4500,4500,4500,4500,0
20241205,152000,13495,4500,4500,4500,4500,0
20241205,151900,13495,4500,4500,4500,4500,0
20241205,151800,13495,4500,4500,4500,4500,0
20241205,151700,13495,4500,4500,4500,4500,0
20241205,151600,13495,4500,4500,4500,4500,0
20241205,151500,13495,4500,4500,4500,4500,0
20241205,151400,13495,4500,4500,4500,4500,0
20241205,151300,13495,4500,4500,4500,4500,0
20241205,151200,13495,4500,4500,4500,4500,0
20241205,151100,13495,4500,4500,4500,4500,0
20241205,151000,13495,4500,4500,4500,4500,0
20241205,150900,13495,4500,4500,4500,4500,0
20241205,150800,13495,4500,4500,4500,4500,0
20241205,150700,13495,4500,4500,4500,4500,0
20241205,150600,13495,4500,4500,4500,4500,0
20241205,150500,13495,4500,4500,4500,4500,0
20241205,150400,13495,4500,4500,4500,4500,0
20241205,150300,13495,4500,4500,4500,4500,0
20241205,150200,13495,4500,4500,4500,4500,0
20241205,150100,13495,4500,4500,4500,4500,0
20241205,150000,13495,4500,4500,4500,4500,0
20241205,145900,13495,4500,4500,4500,4500,0
20241205,145800,13495,4500,4500,4500,4500,0
20241205,145700,13495,4500,4500,4500,4500,0
20241205,145600,13495,4500,4500,4500,4500,0
20241205,145500,13495,4500,4500,4500,4500,0
20241205,145400,13495,4500,4500,4500,4500,0
20241205,145300,13495,4500,4500,4500,4500,0
20241205,145200,13495,4500,4500,4500,4500,0
20241205,145100,13495,4500,4500,4500,4500,0
20241205,145000,13495,4500,4500,4500,4500,0
20241205,144900,13495,4500,4500,4500,4500,0
20241205,144800,13495,4500,4500,4500,4500,0
20241205,144700,13495,4500,4500,4500,4500,0
20241205,144600,13495,4500,4500,4500,4500,0
20241205,144500,13495,4500,4500,4500,4500,0
20241205,144400,13495,4500,4500,4500,4500,0
20241205,144300,13495,4500,4500,4500,4500,0
20241205,144200,13495,4500,4500,4500,4500,0
20241205,144100,13495,4500,4500,4500,4500,0
20241205,144000,13495,4500,4500,4500,4500,0
20241205,143900,13495,4500,4500,4500,4500,0
20241205,143800,13495,4500,4500,4500,4500,0
20241205,143700,13495,4500,4500,4500,4500,0
20241205,143600,13495,4500,4500,4500,4500,0
20241205,143500,13495,4500,4500,4500,4500,0
20241205,143400,13495,4500,4500,4500,4500,0
20241205,143300,13495,4500,4500,4500,4500,0
20241205,143200,13495,4500,4500,4500,4500,0
20241205,143100,13495,4500,4500,4500,4500,0
20241205,143000,13495,4500,4500,4500,4500,0
20241205,142900,13495,4500,4500,4500,4500,0
20241205,142800,13495,4500,4500,4500,4500,0
20241205,142700,13495,4500,4500,4500,4500,0
20241205,142600,13495,4500,4500,4500,4500,0
20241205,142500,13495,4500,4500,4500,4500,0
20241205,142400,13495,4500,4500,4500,4500,0
20241205,142300,13495,4500,4500,4500,4500,0
20241205,142200,13495,4500,4500,4500,4500,0
20241205,142100,13495,4500,4500,4500,4500,0
20241205,142000,13495,4500,4500,4500,4500,0
20241205,141900,13495,4500,4500,4500,4500,0
20241205,141800,13495,4500,4500,4500,4500,0
20241205,141700,13495,4500,4500,4500,4500,0
20241205,141600,13495,4500,4500,4500,4500,0
20241205,141500,13495,4500,4500,4500,4500,0
20241205,141400,13495,4500,4500,4500,4500,0
20241205,141300,13495,4500,4500,4500,4500,0
20241205,141200,13495,4500,4500,4500,4500,0
20241205,141100,13495,4500,4500,4500,4500,0
20241205,141000,13495,4500,4500,4500,4500,0
20241205,140900,13495,4500,4500,4500,4500,0
20241205,140800,13495,4500,4500,4500,4500,0
20241205,140700,13495,4500,4500,4500,4500,0
20241205,140600,13495,4500,4500,4500,4500,0
20241205,140500,13495,4500,4500,4500,4500,0
20241205,140400,13495,4500,4500,4500,4500,0
20241205,140300,13495,4500,4500,4500,4500,0
20241205,140200,13495,4500,4500,4500,4500,0
20241205,140100,13495,4500,4500,4500,4500,0
20241205,140000,13495,4500,4500,4500,4500,0
20241205,135900,13495,4500,4500,4500,4500,0
20241205,135800,13495,4500,4500,4500,4500,0
20241205,135700,13495,4500,4500,4500,4500,0
20241205,135600,13495,4500,4500,4500,4500,0
20241205,135500,13495,4500,4500,4500,4500,0
20241205,135400,13495,4500,4500,4500,4500,0
20241205,135300,13495,4500,4500,4500,4500,0
20241205,135200,13495,4500,4500,4500,4500,0
20241205,135100,13495,4500,4500,4500,4500,0
20241205,135000,13495,4500,4500,4500,4500,0
20241205,134900,13495,4500,4500,4500,4500,0
20241205,134800,13495,4500,4500,4500,4500,0
20241205,134700,13495,4500,4500,4500,4500,0
20241205,134600,13495,4500,4500,4500,4500,0
20241205,134500,13495,4500,4500,4500,4500,0
20241205,134400,13495,4500,4500,4500,4500,0
20241205,134300,13495,4500,4500,4500,4500,0
20241205,134200,13495,4500,4500,4500,4500,0
20241205,134100,13495,4500,4500,4500,4500,0
20241205,134000,13495,4500,4500,4500,4500,0
20241205,133900,13495,4500,4500,4500,4500,0
20241205,133800,13495,4500,4500,4500,4500,0
20241205,133700,13495,4500,4500,4500,4500,0
20241205,133600,13495,4500,4500,4500,4500,0
20241205,133500,13495,4500,4500,4500,4500,0
20241205,133400,13495,4500,4500,4500,4500,0
20241205,133300,13495,4500,4500,4500,4500,0
20241205,133200,13495,4500,4500,4500,4500,0
20241205,133100,13495,4500,4500,4500,4500,0
20241205,133000,13495,4500,4500,4500,4500,0
20241205,132900,13495,4500,4500,4500,4500,0
20241205,132800,13495,4500,4500,4500,4500,0
20241205,132700,13495,4500,4500,4500,4500,0
20241205,132600,13495,4500,4500,4500,4500,0
20241205,132500,13495,4500,4500,4500,4500,0
20241205,132400,13495,4500,4500,4500,4500,0
20241205,132300,13495,4500,4500,4500,4500,0
20241205,132200,13495,4500,4500,4500,4500,0
20241205,132100,13495,4500,4500,4500,4500,0
20241205,132000,13495,4500,4500,4500,4500,0
20241205,131900,13495,4500,4500,4500,4500,0
20241205,131800,13495,4500,4500,4500,4500,0
20241205,131700,13495,4500,4500,4500,4500,0
20241205,131600,13495,4500,4500,4500,4500,0
20241205,131500,13495,4500,4500,4500,4500,0
20241205,131400,13495,4500,4500,4500,4500,0
20241205,131300,13495,4500,4500,4500,4500,0
20241205,131200,13495,4500,4500,4500,4500,0
20241205,131100,13495,4500,4500,4500,4500,0
20241205,131000,13495,4500,4500,4500,4500,0
20241205,130900,13495,4500,4500,4500,4500,0
20241205,130800,13495,4500,4500,4500,4500,0
20241205,130700,13495,4500,4500,4500,4500,0
20241205,130600,13495,4500,4500,4500,4500,0
20241205,130500,13495,4500,4500,4500,4500,0
20241205,130400,13495,4500,4500,4500,4500,0
20241205,130300,13495,4500,4500,4500,4500,0
20241205,130200,13495,4500,4500,4500,4500,0
20241205,130100,13495,4500,4500,4500,4500,0
20241205,130000,13495,4500,4500,4500,4500,0
20241205,125900,13495,4500,4500,4500,4500,0
20241205,125800,13495,4500,4500,4500,4500,0
20241205,125700,13495,4500,4500,4500,4500,0
20241205,125600,13495,4500,4500,4500,4500,0
20241205,125500,13495,4500,4500,4500,4500,0
20241205,125400,13495,4500,4500,4500,4500,0
20241205,125300,13495,4500,4500,4500,4500,0
20241205,125200,13495,4500,4500,4500,4500,0
20241205,125100,13495,4500,4500,4500,4500,0
20241205,125000,13495,4500,4500,4500,4500,0
20241205,124900,13495,4500,4500,4500,4500,0
20241205,124800,13495,4500,4500,4500,4500,0
20241205,124700,13495,4500,4500,4500,4500,0
20241205,124600,13495,4500,4500,4500,4500,0
20241205,124500,13495,4500,4500,4500,4500,0
20241205,124400,13495,4500,4500,4500,4500,0
20241205,124300,13495,4500,4500,4500,4500,0
20241205,124200,13495,4500,4500,4500,4500,0
20241205,124100,13495,4500,4500,4500,4500,0
20241205,124000,13495,4500,4500,4500,4500,0
20241205,123900,13495,4500,4500,4500,4500,0
20241205,123800,13495,4500,4500,4500,4500,0
20241205,123700,13495,4500,4500,4500,4500,0
20241205,123600,13495,4500,4500,4500,4500,0
20241205,123500,13495,4500,4500,4500,4500,0
20241205,123400,13495,4500,4500,4500,4500,0
20241205,123300,13495,4500,4500,4500,4500,0
20241205,123200,13495,4500,4500,4500,4500,0
20241205,123100,13495,4500,4500,4500,4500,0
20241205,123000,13495,4500,4500,4500,4500,0
20241205,122900,13495,4500,4500,4500,4500,0
20241205,122800,13495,4500,4500,4500,4500,0
20241205,122700,13495,4500,4500,4500,4500,0
20241205,122600,13495,4500,4500,4500,4500,0
20241205,122500,13495,4500,4500,4500,4500,0
20241205,122400,13495,4500,4500,4500,4500,0
20241205,122300,13495,4500,4500,4500,4500,0
20241205,122200,13495,4500,4500,4500,4500,0
20241205,122100,13495,4500,4500,4500,4500,0
20241205,122000,13495,4500,4500,4500,4500,0
20241205,121900,13495,4500,4500,4500,4500,0
20241205,121800,13495,4500,4500,4500,4500,0
20241205,121700,13495,4500,4500,4500,4500,0
20241205,121600,13495,4500,4500,4500,4500,0
20241205,121500,13495,4500,4500,4500,4500,0
20241205,121400,13495,4500,4500,4500,4500,0
20241205,121300,13495,4500,4500,4500,4500,0
20241205,121200,13495,4500,4500,4500,4500,0
20241205,121100,13495,4500,4500,4500,4500,0
20241205,121000,13495,4500,4500,4500,4500,0
20241205,120900,13495,4500,4500,4500,4500,0
20241205,120800,13495,4500,4500,4500,4500,0
20241205,120700,13495,4500,4500,4500,4500,0
20241205,120600,13495,4500,4500,4500,4500,0
20241205,120500,13495,4500,4500,4500,4500,0
20241205,120400,13495,4500,4500,4500,4500,0
20241205,120300,13495,4500,4500,4500,4500,0
20241205,120200,13495,4500,4500,4500,4500,0
20241205,120100,13495,4500,4500,4500,4500,0
20241205,120000,13495,4500,4500,4500,4500,0
20241205,115900,13495,4500,4500,4500,4500,0
20241205,115800,13495,4500,4500,4500,4500,0
20241205,115700,13495,4500,4500,4500,4500,0
20241205,115600,13495,4500,4500,4500,4500,0
20241205,115500,13495,4500,4500,4500,4500,0
20241205,115400,13495,4500,4500,4500,4500,0
20241205,115300,13495,4500,4500,4500,4500,0
20241205,115200,13495,4500,4500,4500,4500,0
20241205,115100,13495,4500,4500,4500,4500,0
20241205,115000,13495,4500,4500,4500,4500,0
20241205,114900,13495,4500,4500,4500,4500,0
20241205,114800,13495,4500,4500,4500,4500,0
20241205,114700,13495,4500,4500,4500,4500,0
20241205,114600,13495,4500,4500,4500,4500,0
20241205,114500,13495,4500,4500,4500,4500,0
20241205,114400,13495,4500,4500,4500,4500,0
20241205,114300,13495,4500,4500,4500,4500,0
20241205,114200,13495,4500,4500,4500,4500,0
20241205,114100,13495,4500,4500,4500,4500,0
20241205,114000,13495,4500,4500,4500,4500,0
20241205,113900,13495,4500,4500,4500,4500,0
20241205,113800,13495,4500,4500,4500,4500,0
20241205,113700,13495,4500,4500,4500,4500,0
20241205,113600,13495,4500,4500,4500,4500,0
20241205,113500,13495,4500,4500,4500,4500,0
20241205,113400,13495,4500,4500,4500,4500,0
20241205,113300,13495,4500,4500,4500,4500,0
20241205,113200,13495,4500,4500,4500,4500,0
20241205,113100,13495,4500,4500,4500,4500,0
20241205,113000,13495,4500,4500,4500,4500,0
20241205,112900,13495,4500,4500,4500,4500,0
20241205,112800,13495,4500,4500,4500,4500,0
20241205,112700,13495,4500,4500,4500,4500,0
20241205,112600,13495,4500,4500,4500,4500,0
20241205,112500,13495,4500,4500,4500,4500,0
20241205,112400,13495,4500,4500,4500,4500,0
20241205,112300,13495,4500,4500,4500,4500,0
20241205,112200,13495,4500,4500,4500,4500,0
20241205,112100,13495,4500,4500,4500,4500,0
20241205,112000,13495,4500,4500,4500,4500,0
20241205,111900,13495,4500,4500,4500,4500,0
20241205,111800,13495,4500,4500,4500,4500,0
20241205,111700,13495,4500,4500,4500,4500,0
20241205,111600,13495,4500,4500,4500,4500,0
20241205,111500,13495,4500,4500,4500,4500,0
20241205,111400,13495,4500,4500,4500,4500,0
20241205,111300,13495,4500,4500,4500,4500,0
20241205,111200,13495,4500,4500,4500,4500,0
20241205,111100,13495,4500,4500,4500,4500,0
20241205,111000,13495,4500,4500,4500,4500,0
20241205,110900,13495,4500,4500,4500,4500,0
20241205,110800,13495,4500,4500,4500,4500,0
20241205,110700,13495,4500,4500,4500,4500,0
20241205,110600,13495,4500,4500,4500,4500,0
20241205,110500,13495,4500,4500,4500,4500,0
20241205,110400,13495,4500,4500,4500,4500,0
20241205,110300,13495,4500,4500,4500,4500,0
20241205,110200,13495,4500,4500,4500,4500,0
20241205,110100,13495,4500,4500,4500,4500,0
20241205,110000,13495,4500,4500,4500,4500,0
20241205,105900,13495,4500,4500,4500,4500,0
20241205,105800,13495,4500,4500,4500,4500,0
20241205,105700,13495,4500,4500,4500,4500,0
20241205,105600,13495,4500,4500,4500,4500,0
20241205,105500,13495,4500,4500,4500,4500,0
20241205,105400,13495,4500,4500,4500,4500,0
20241205,105300,13495,4500,4500,4500,4500,0
20241205,105200,13495,4500,4500,4500,4500,0
20241205,105100,13495,4500,4500,4500,4500,0
20241205,105000,13495,4500,4500,4500,4500,0
20241205,104900,13495,4500,4500,4500,4500,0
20241205,104800,13495,4500,4500,4500,4500,0
20241205,104700,13495,4500,4500,4500,4500,0
20241205,104600,13495,4500,4500,4500,4500,0
20241205,104500,13495,4500,4500,4500,4500,0
20241205,104400,13495,4500,4500,4500,4500,0
20241205,104300,13495,4500,4500,4500,4500,0
20241205,104200,13495,4500,4500,4500,4500,0
20241205,104100,13495,4500,4500,4500,4500,0
20241205,104000,13495,4500,4500,4500,4500,0
20241205,103900,13495,4500,4500,4500,4500,0
20241205,103800,13495,4500,4500,4500,4500,0
20241205,103700,13495,4500,4500,4500,4500,0
20241205,103600,13495,4500,4500,4500,4500,0
20241205,103500,13495,4500,4500,4500,4500,0
20241205,103400,13495,4500,4500,4500,4500,0
20241205,103300,13495,4500,4500,4500,4500,0
20241205,103200,13495,4500,4500,4500,4500,0
20241205,103100,13495,4500,4500,4500,4500,0
20241205,103000,13495,4500,4500,4500,4500,0
20241205,102900,13495,4500,4500,4500,4500,0
20241205,102800,13495,4500,4500,4500,4500,0
20241205,102700,13495,4500,4500,4500,4500,0
20241205,102600,13495,4500,4500,4500,4500,0
20241205,102500,13495,4500,4500,4500,4500,0
20241205,102400,13495,4500,4500,4500,4500,0
20241205,102300,13495,4500,4500,4500,4500,0
20241205,102200,13495,4500,4500,4500,4500,0
20241205,102100,13495,4500,4500,4500,4500,0
20241205,102000,13495,4500,4500,4500,4500,0
20241205,101900,13495,4500,4500,4500,4500,0
20241205,101800,13495,4500,4500,4500,4500,0
20241205,101700,13495,4500,4500,4500,4500,0
20241205,101600,13495,4500,4500,4500,4500,0
20241205,101500,13495,4500,4500,4500,4500,0
20241205,101400,13495,4500,4500,4500,4500,0
20241205,101300,13495,4500,4500,4500,4500,0
20241205,101200,13495,4500,4500,4500,4500,0
20241205,101100,13495,4500,4500,4500,4500,0
20241205,101000,13495,4500,4500,4500,4500,0
20241205,100900,13495,4500,4500,4500,4500,0
20241205,100800,13495,4500,4500,4500,4500,0
20241205,100700,13495,4500,4500,4500,4500,0
20241205,100600,13495,4500,4500,4500,4500,0
20241205,100500,13495,4500,4500,4500,4500,0
20241205,100400,13495,4500,4500,4500,4500,0
20241205,100300,13495,4500,4500,4500,4500,0
20241205,100200,13495,4500,4500,4500,4500,0
20241205,100100,13495,4500,4500,4500,4500,0
20241205,100000,13495,4500,4500,4500,4500,0
20241205,095900,13495,4500,4500,4500,4500,0
20241205,095800,13495,4500,4500,4500,4500,0
20241205,095700,13495,4500,4500,4500,4500,0
20241205,095600,13495,4500,4500,4500,4500,0
20241205,095500,13495,4500,4500,4500,4500,0
20241205,095400,13495,4500,4500,4500,4500,0
20241205,095300,13495,4500,4500,4500,4500,0
20241205,095200,13495,4500,4500,4500,4500,0
20241205,095100,13495,4500,4500,4500,4500,0
20241205,095000,13495,4500,4500,4500,4500,0
20241205,094900,13495,4500,4500,4500,4500,0
20241205,094800,13495,4500,4500,4500,4500,0
20241205,094700,13495,4500,4500,4500,4500,0
20241205,094600,13495,4500,4500,4500,4500,0
20241205,094500,13495,4500,4500,4500,4500,0
20241205,094400,13495,4500,4500,4500,4500,0
20241205,094300,13495,4500,4500,4500,4500,0
20241205,094200,13495,4500,4500,4500,4500,0
20241205,094100,13495,4500,4500,4500,4500,0
20241205,094000,13495,4500,4500,4500,4500,0
20241205,093900,13495,4500,4500,4500,4500,0
20241205,093800,13495,4500,4500,4500,4500,0
20241205,093700,13495,4500,4500,4500,4500,0
20241205,093600,13495,4500,4500,4500,4500,0
20241205,093500,13495,4500,4500,4500,4500,0
20241205,093400,13495,4500,4500,4500,4500,0
20241205,093300,13495,4500,4500,4500,4500,0
20241205,093200,13495,4500,4500,4500,4500,0
20241205,093100,13495,4500,4500,4500,4500,0
20241205,093000,13495,4500,4500,4500,4500,0
20241205,092900,13495,4500,4500,4500,4500,0
20241205,092800,13495,4500,4500,4500,4500,0
20241205,092700,13495,4500,4500,4500,4500,0
20241205,092600,13495,4500,4500,4500,4500,0
20241205,092500,13495,4500,4500,4500,4500,0
20241205,092400,13495,4500,4500,4500,4500,0
20241205,092300,13495,4500,4500,4500,4500,0
20241205,092200,13495,4500,4500,4500,4500,0
20241205,092100,13495,4500,4500,4500,4500,0
20241205,092000,13495,4500,4500,4500,4500,0
20241205,091900,13495,4500,4500,4500,4500,0
20241205,091800,13495,4500,4500,4500,4500,0
20241205,091700,13495,4500,4500,4500,4500,0
20241205,091600,13495,4500,4500,4500,4500,0
20241205,091500,13495,4500,4500,4500,4500,0
20241205,091400,13495,4500,4500,4500,4500,0
20241205,091300,13495,4500,4500,4500,4500,0
20241205,091200,13495,4500,4500,4500,4500,0
20241205,091100,13495,4500,4495,4500,4495,3
20241205,091000,0,4500,4500,4500,4500,0
20241205,090900,0,4500,4500,4500,4500,0
20241205,090800,0,4500,4500,4500,4500,0
20241205,090700,0,4500,4500,4500,4500,0
20241205,090600,0,4500,4500,4500,4500,0
20241205,090500,0,4500,4500,4500,4500,0
20241205,090400,0,4500,4500,4500,4500,0
20241205,090300,0,4500,4500,4500,4500,0
20241205,090200,0,4500,4500,4500,4500,0
20241205,090100,0,4500,4500,4500,4500,0
20241205,090000,0,4500,4500,4500,4500,0