KissMeData/341170/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,211200,396980,2480,2400,2480,2400,11
20241107,211100,396980,2480,2480,2480,2480,0
20241107,211000,396980,2480,2480,2480,2480,0
20241107,210900,396980,2480,2480,2480,2480,0
20241107,210800,396980,2480,2480,2480,2480,0
20241107,210700,396980,2480,2480,2480,2480,0
20241107,210600,396980,2480,2480,2480,2480,0
20241107,210500,396980,2480,2480,2480,2480,0
20241107,210400,396980,2480,2480,2480,2480,0
20241107,210300,396980,2480,2480,2480,2480,0
20241107,210200,396980,2480,2480,2480,2480,0
20241107,210100,396980,2480,2480,2480,2480,0
20241107,210000,396980,2480,2480,2480,2480,0
20241107,205900,396980,2480,2480,2480,2480,0
20241107,205800,396980,2480,2480,2480,2480,0
20241107,205700,396980,2480,2480,2480,2480,0
20241107,205600,396980,2480,2480,2480,2480,0
20241107,205500,396980,2480,2480,2480,2480,0
20241107,205400,396980,2480,2480,2480,2480,0
20241107,205300,396980,2480,2480,2480,2480,0
20241107,205200,396980,2480,2480,2480,2480,0
20241107,205100,396980,2480,2480,2480,2480,0
20241107,205000,396980,2480,2480,2480,2480,0
20241107,204900,396980,2480,2480,2480,2480,0
20241107,204800,396980,2480,2480,2480,2480,0
20241107,204700,396980,2480,2480,2480,2480,0
20241107,204600,396980,2480,2480,2480,2480,0
20241107,204500,396980,2480,2480,2480,2480,0
20241107,204400,396980,2480,2480,2480,2480,0
20241107,204300,396980,2480,2480,2480,2480,0
20241107,204200,396980,2480,2400,2480,2400,11
20241107,204100,396980,2480,2480,2480,2480,0
20241107,204000,396980,2480,2480,2480,2480,0
20241107,203900,396980,2480,2480,2480,2480,0
20241107,203800,396980,2480,2480,2480,2480,0
20241107,203700,396980,2480,2480,2480,2480,0
20241107,203600,396980,2480,2480,2480,2480,0
20241107,203500,396980,2480,2480,2480,2480,0
20241107,203400,396980,2480,2480,2480,2480,0
20241107,203300,396980,2480,2480,2480,2480,0
20241107,203200,396980,2480,2480,2480,2480,0
20241107,203100,396980,2480,2480,2480,2480,0
20241107,203000,396980,2480,2480,2480,2480,0
20241107,202900,396980,2480,2480,2480,2480,0
20241107,202800,396980,2480,2480,2480,2480,0
20241107,202700,396980,2480,2480,2480,2480,0
20241107,202600,396980,2480,2480,2480,2480,0
20241107,202500,396980,2480,2480,2480,2480,0
20241107,202400,396980,2480,2480,2480,2480,0
20241107,202300,396980,2480,2480,2480,2480,0
20241107,202200,396980,2480,2480,2480,2480,0
20241107,202100,396980,2480,2480,2480,2480,0
20241107,202000,396980,2480,2480,2480,2480,0
20241107,201900,396980,2480,2480,2480,2480,0
20241107,201800,396980,2480,2480,2480,2480,0
20241107,201700,396980,2480,2480,2480,2480,0
20241107,201600,396980,2480,2480,2480,2480,0
20241107,201500,396980,2480,2480,2480,2480,0
20241107,201400,396980,2480,2480,2480,2480,0
20241107,201300,396980,2480,2480,2480,2480,0
20241107,201200,396980,2480,2400,2480,2400,11
20241107,201100,396980,2480,2480,2480,2480,0
20241107,201000,396980,2480,2480,2480,2480,0
20241107,200900,396980,2480,2480,2480,2480,0
20241107,200800,396980,2480,2480,2480,2480,0
20241107,200700,396980,2480,2480,2480,2480,0
20241107,200600,396980,2480,2480,2480,2480,0
20241107,200500,396980,2480,2480,2480,2480,0
20241107,200400,396980,2480,2480,2480,2480,0
20241107,200300,396980,2480,2480,2480,2480,0
20241107,200200,396980,2480,2480,2480,2480,0
20241107,200100,396980,2480,2480,2480,2480,0
20241107,200000,396980,2480,2480,2480,2480,0
20241107,195900,396980,2480,2480,2480,2480,0
20241107,195800,396980,2480,2480,2480,2480,0
20241107,195700,396980,2480,2480,2480,2480,0
20241107,195600,396980,2480,2480,2480,2480,0
20241107,195500,396980,2480,2480,2480,2480,0
20241107,195400,396980,2480,2480,2480,2480,0
20241107,195300,396980,2480,2480,2480,2480,0
20241107,195200,396980,2480,2480,2480,2480,0
20241107,195100,396980,2480,2480,2480,2480,0
20241107,195000,396980,2480,2480,2480,2480,0
20241107,194900,396980,2480,2480,2480,2480,0
20241107,194800,396980,2480,2480,2480,2480,0
20241107,194700,396980,2480,2480,2480,2480,0
20241107,194600,396980,2480,2480,2480,2480,0
20241107,194500,396980,2480,2480,2480,2480,0
20241107,194400,396980,2480,2480,2480,2480,0
20241107,194300,396980,2480,2480,2480,2480,0
20241107,194200,396980,2480,2400,2480,2400,11
20241107,194100,396980,2480,2480,2480,2480,0
20241107,194000,396980,2480,2480,2480,2480,0
20241107,193900,396980,2480,2480,2480,2480,0
20241107,193800,396980,2480,2480,2480,2480,0
20241107,193700,396980,2480,2480,2480,2480,0
20241107,193600,396980,2480,2480,2480,2480,0
20241107,193500,396980,2480,2480,2480,2480,0
20241107,193400,396980,2480,2480,2480,2480,0
20241107,193300,396980,2480,2480,2480,2480,0
20241107,193200,396980,2480,2480,2480,2480,0
20241107,193100,396980,2480,2480,2480,2480,0
20241107,193000,396980,2480,2480,2480,2480,0
20241107,192900,396980,2480,2480,2480,2480,0
20241107,192800,396980,2480,2480,2480,2480,0
20241107,192700,396980,2480,2480,2480,2480,0
20241107,192600,396980,2480,2480,2480,2480,0
20241107,192500,396980,2480,2480,2480,2480,0
20241107,192400,396980,2480,2480,2480,2480,0
20241107,192300,396980,2480,2480,2480,2480,0
20241107,192200,396980,2480,2480,2480,2480,0
20241107,192100,396980,2480,2480,2480,2480,0
20241107,192000,396980,2480,2480,2480,2480,0
20241107,191900,396980,2480,2480,2480,2480,0
20241107,191800,396980,2480,2480,2480,2480,0
20241107,191700,396980,2480,2480,2480,2480,0
20241107,191600,396980,2480,2480,2480,2480,0
20241107,191500,396980,2480,2480,2480,2480,0
20241107,191400,396980,2480,2480,2480,2480,0
20241107,191300,396980,2480,2480,2480,2480,0
20241107,191200,396980,2480,2400,2480,2400,11
20241107,191100,396980,2480,2480,2480,2480,0
20241107,191000,396980,2480,2480,2480,2480,0
20241107,190900,396980,2480,2480,2480,2480,0
20241107,190800,396980,2480,2480,2480,2480,0
20241107,190700,396980,2480,2480,2480,2480,0
20241107,190600,396980,2480,2480,2480,2480,0
20241107,190500,396980,2480,2480,2480,2480,0
20241107,190400,396980,2480,2480,2480,2480,0
20241107,190300,396980,2480,2480,2480,2480,0
20241107,190200,396980,2480,2480,2480,2480,0
20241107,190100,396980,2480,2480,2480,2480,0
20241107,190000,396980,2480,2480,2480,2480,0
20241107,185900,396980,2480,2480,2480,2480,0
20241107,185800,396980,2480,2480,2480,2480,0
20241107,185700,396980,2480,2480,2480,2480,0
20241107,185600,396980,2480,2480,2480,2480,0
20241107,185500,396980,2480,2480,2480,2480,0
20241107,185400,396980,2480,2480,2480,2480,0
20241107,185300,396980,2480,2480,2480,2480,0
20241107,185200,396980,2480,2480,2480,2480,0
20241107,185100,396980,2480,2480,2480,2480,0
20241107,185000,396980,2480,2480,2480,2480,0
20241107,184900,396980,2480,2480,2480,2480,0
20241107,184800,396980,2480,2480,2480,2480,0
20241107,184700,396980,2480,2480,2480,2480,0
20241107,184600,396980,2480,2480,2480,2480,0
20241107,184500,396980,2480,2480,2480,2480,0
20241107,184400,396980,2480,2480,2480,2480,0
20241107,184300,396980,2480,2480,2480,2480,0
20241107,184200,396980,2480,2400,2480,2400,11
20241107,184100,396980,2480,2480,2480,2480,0
20241107,184000,396980,2480,2480,2480,2480,0
20241107,183900,396980,2480,2480,2480,2480,0
20241107,183800,396980,2480,2480,2480,2480,0
20241107,183700,396980,2480,2480,2480,2480,0
20241107,183600,396980,2480,2480,2480,2480,0
20241107,183500,396980,2480,2480,2480,2480,0
20241107,183400,396980,2480,2480,2480,2480,0
20241107,183300,396980,2480,2480,2480,2480,0
20241107,183200,396980,2480,2480,2480,2480,0
20241107,183100,396980,2480,2480,2480,2480,0
20241107,183000,396980,2480,2480,2480,2480,0
20241107,182900,396980,2480,2480,2480,2480,0
20241107,182800,396980,2480,2480,2480,2480,0
20241107,182700,396980,2480,2480,2480,2480,0
20241107,182600,396980,2480,2480,2480,2480,0
20241107,182500,396980,2480,2480,2480,2480,0
20241107,182400,396980,2480,2480,2480,2480,0
20241107,182300,396980,2480,2480,2480,2480,0
20241107,182200,396980,2480,2480,2480,2480,0
20241107,182100,396980,2480,2480,2480,2480,0
20241107,182000,396980,2480,2480,2480,2480,0
20241107,181900,396980,2480,2480,2480,2480,0
20241107,181800,396980,2480,2480,2480,2480,0
20241107,181700,396980,2480,2480,2480,2480,0
20241107,181600,396980,2480,2480,2480,2480,0
20241107,181500,396980,2480,2480,2480,2480,0
20241107,181400,396980,2480,2480,2480,2480,0
20241107,181300,396980,2480,2480,2480,2480,0
20241107,181200,396980,2480,2400,2480,2400,11
20241107,181100,396980,2480,2480,2480,2480,0
20241107,181000,396980,2480,2480,2480,2480,0
20241107,180900,396980,2480,2480,2480,2480,0
20241107,180800,396980,2480,2480,2480,2480,0
20241107,180700,396980,2480,2480,2480,2480,0
20241107,180600,396980,2480,2480,2480,2480,0
20241107,180500,396980,2480,2480,2480,2480,0
20241107,180400,396980,2480,2480,2480,2480,0
20241107,180300,396980,2480,2480,2480,2480,0
20241107,180200,396980,2480,2480,2480,2480,0
20241107,180100,396980,2480,2480,2480,2480,0
20241107,180000,396980,2480,2480,2480,2480,0
20241107,175900,396980,2480,2480,2480,2480,0
20241107,175800,396980,2480,2480,2480,2480,0
20241107,175700,396980,2480,2480,2480,2480,0
20241107,175600,396980,2480,2480,2480,2480,0
20241107,175500,396980,2480,2480,2480,2480,0
20241107,175400,396980,2480,2480,2480,2480,0
20241107,175300,396980,2480,2480,2480,2480,0
20241107,175200,396980,2480,2480,2480,2480,0
20241107,175100,396980,2480,2480,2480,2480,0
20241107,175000,396980,2480,2480,2480,2480,0
20241107,174900,396980,2480,2480,2480,2480,0
20241107,174800,396980,2480,2480,2480,2480,0
20241107,174700,396980,2480,2480,2480,2480,0
20241107,174600,396980,2480,2480,2480,2480,0
20241107,174500,396980,2480,2480,2480,2480,0
20241107,174400,396980,2480,2480,2480,2480,0
20241107,174300,396980,2480,2480,2480,2480,0
20241107,174200,396980,2480,2400,2480,2400,11
20241107,174100,396980,2480,2480,2480,2480,0
20241107,174000,396980,2480,2480,2480,2480,0
20241107,173900,396980,2480,2480,2480,2480,0
20241107,173800,396980,2480,2480,2480,2480,0
20241107,173700,396980,2480,2480,2480,2480,0
20241107,173600,396980,2480,2480,2480,2480,0
20241107,173500,396980,2480,2480,2480,2480,0
20241107,173400,396980,2480,2480,2480,2480,0
20241107,173300,396980,2480,2480,2480,2480,0
20241107,173200,396980,2480,2480,2480,2480,0
20241107,173100,396980,2480,2480,2480,2480,0
20241107,173000,396980,2480,2480,2480,2480,0
20241107,172900,396980,2480,2480,2480,2480,0
20241107,172800,396980,2480,2480,2480,2480,0
20241107,172700,396980,2480,2480,2480,2480,0
20241107,172600,396980,2480,2480,2480,2480,0
20241107,172500,396980,2480,2480,2480,2480,0
20241107,172400,396980,2480,2480,2480,2480,0
20241107,172300,396980,2480,2480,2480,2480,0
20241107,172200,396980,2480,2480,2480,2480,0
20241107,172100,396980,2480,2480,2480,2480,0
20241107,172000,396980,2480,2480,2480,2480,0
20241107,171900,396980,2480,2480,2480,2480,0
20241107,171800,396980,2480,2480,2480,2480,0
20241107,171700,396980,2480,2480,2480,2480,0
20241107,171600,396980,2480,2480,2480,2480,0
20241107,171500,396980,2480,2480,2480,2480,0
20241107,171400,396980,2480,2480,2480,2480,0
20241107,171300,396980,2480,2480,2480,2480,0
20241107,171200,396980,2480,2400,2480,2400,11
20241107,171100,396980,2480,2480,2480,2480,0
20241107,171000,396980,2480,2480,2480,2480,0
20241107,170900,396980,2480,2480,2480,2480,0
20241107,170800,396980,2480,2480,2480,2480,0
20241107,170700,396980,2480,2480,2480,2480,0
20241107,170600,396980,2480,2480,2480,2480,0
20241107,170500,396980,2480,2480,2480,2480,0
20241107,170400,396980,2480,2480,2480,2480,0
20241107,170300,396980,2480,2480,2480,2480,0
20241107,170200,396980,2480,2480,2480,2480,0
20241107,170100,396980,2480,2480,2480,2480,0
20241107,170000,396980,2480,2480,2480,2480,0
20241107,165900,396980,2480,2480,2480,2480,0
20241107,165800,396980,2480,2480,2480,2480,0
20241107,165700,396980,2480,2480,2480,2480,0
20241107,165600,396980,2480,2480,2480,2480,0
20241107,165500,396980,2480,2480,2480,2480,0
20241107,165400,396980,2480,2480,2480,2480,0
20241107,165300,396980,2480,2480,2480,2480,0
20241107,165200,396980,2480,2480,2480,2480,0
20241107,165100,396980,2480,2480,2480,2480,0
20241107,165000,396980,2480,2480,2480,2480,0
20241107,164900,396980,2480,2480,2480,2480,0
20241107,164800,396980,2480,2480,2480,2480,0
20241107,164700,396980,2480,2480,2480,2480,0
20241107,164600,396980,2480,2480,2480,2480,0
20241107,164500,396980,2480,2480,2480,2480,0
20241107,164400,396980,2480,2480,2480,2480,0
20241107,164300,396980,2480,2480,2480,2480,0
20241107,164200,396980,2480,2400,2480,2400,11
20241107,164100,396980,2480,2480,2480,2480,0
20241107,164000,396980,2480,2480,2480,2480,0
20241107,163900,396980,2480,2480,2480,2480,0
20241107,163800,396980,2480,2480,2480,2480,0
20241107,163700,396980,2480,2480,2480,2480,0
20241107,163600,396980,2480,2480,2480,2480,0
20241107,163500,396980,2480,2480,2480,2480,0
20241107,163400,396980,2480,2480,2480,2480,0
20241107,163300,396980,2480,2480,2480,2480,0
20241107,163200,396980,2480,2480,2480,2480,0
20241107,163100,396980,2480,2480,2480,2480,0
20241107,163000,396980,2480,2480,2480,2480,0
20241107,162900,396980,2480,2480,2480,2480,0
20241107,162800,396980,2480,2480,2480,2480,0
20241107,162700,396980,2480,2480,2480,2480,0
20241107,162600,396980,2480,2480,2480,2480,0
20241107,162500,396980,2480,2480,2480,2480,0
20241107,162400,396980,2480,2480,2480,2480,0
20241107,162300,396980,2480,2480,2480,2480,0
20241107,162200,396980,2480,2480,2480,2480,0
20241107,162100,396980,2480,2480,2480,2480,0
20241107,162000,396980,2480,2480,2480,2480,0
20241107,161900,396980,2480,2480,2480,2480,0
20241107,161800,396980,2480,2480,2480,2480,0
20241107,161700,396980,2480,2480,2480,2480,0
20241107,161600,396980,2480,2480,2480,2480,0
20241107,161500,396980,2480,2480,2480,2480,0
20241107,161400,396980,2480,2480,2480,2480,0
20241107,161300,396980,2480,2480,2480,2480,0
20241107,161200,396980,2480,2400,2480,2400,11
20241107,161100,396980,2480,2480,2480,2480,0
20241107,161000,396980,2480,2480,2480,2480,0
20241107,160900,396980,2480,2480,2480,2480,0
20241107,160800,396980,2480,2480,2480,2480,0
20241107,160700,396980,2480,2480,2480,2480,0
20241107,160600,396980,2480,2480,2480,2480,0
20241107,160500,396980,2480,2480,2480,2480,0
20241107,160400,396980,2480,2480,2480,2480,0
20241107,160300,396980,2480,2480,2480,2480,0
20241107,160200,396980,2480,2480,2480,2480,0
20241107,160100,396980,2480,2480,2480,2480,0
20241107,160000,396980,2480,2480,2480,2480,0
20241107,155900,396980,2480,2480,2480,2480,0
20241107,155800,396980,2480,2480,2480,2480,0
20241107,155700,396980,2480,2480,2480,2480,0
20241107,155600,396980,2480,2480,2480,2480,0
20241107,155500,396980,2480,2480,2480,2480,0
20241107,155400,396980,2480,2480,2480,2480,0
20241107,155300,396980,2480,2480,2480,2480,0
20241107,155200,396980,2480,2480,2480,2480,0
20241107,155100,396980,2480,2480,2480,2480,0
20241107,155000,396980,2480,2480,2480,2480,0
20241107,154900,396980,2480,2480,2480,2480,0
20241107,154800,396980,2480,2480,2480,2480,0
20241107,154700,396980,2480,2480,2480,2480,0
20241107,154600,396980,2480,2480,2480,2480,0
20241107,154500,396980,2480,2480,2480,2480,0
20241107,154400,396980,2480,2480,2480,2480,0
20241107,154300,396980,2480,2480,2480,2480,0
20241107,154200,396980,2480,2400,2480,2400,11
20241107,154100,396980,2480,2480,2480,2480,0
20241107,154000,396980,2480,2480,2480,2480,0
20241107,153900,396980,2480,2480,2480,2480,0
20241107,153800,396980,2480,2480,2480,2480,0
20241107,153700,396980,2480,2480,2480,2480,0
20241107,153600,396980,2480,2480,2480,2480,0
20241107,153500,396980,2480,2480,2480,2480,0
20241107,153400,396980,2480,2480,2480,2480,0
20241107,153300,396980,2480,2480,2480,2480,0
20241107,153200,396980,2480,2480,2480,2480,0
20241107,153100,396980,2480,2480,2480,2480,0
20241107,153000,396980,2480,2480,2480,2480,0
20241107,152900,396980,2480,2480,2480,2480,0
20241107,152800,396980,2480,2480,2480,2480,0
20241107,152700,396980,2480,2480,2480,2480,0
20241107,152600,396980,2480,2480,2480,2480,0
20241107,152500,396980,2480,2480,2480,2480,0
20241107,152400,396980,2480,2480,2480,2480,0
20241107,152300,396980,2480,2480,2480,2480,0
20241107,152200,396980,2480,2480,2480,2480,0
20241107,152100,396980,2480,2480,2480,2480,0
20241107,152000,396980,2480,2480,2480,2480,0
20241107,151900,396980,2480,2480,2480,2480,0
20241107,151800,396980,2480,2480,2480,2480,0
20241107,151700,396980,2480,2480,2480,2480,0
20241107,151600,396980,2480,2480,2480,2480,0
20241107,151500,396980,2480,2400,2480,2400,11
20241107,151400,370500,2300,2300,2300,2300,0
20241107,151300,370500,2300,2300,2300,2300,0
20241107,151200,370500,2300,2300,2300,2300,0
20241107,151100,370500,2300,2300,2300,2300,0
20241107,151000,370500,2300,2300,2300,2300,0
20241107,150900,370500,2300,2300,2300,2300,0
20241107,150800,370500,2300,2300,2300,2300,0
20241107,150700,370500,2300,2300,2300,2300,0
20241107,150600,370500,2300,2300,2300,2300,0
20241107,150500,370500,2300,2300,2300,2300,0
20241107,150400,370500,2300,2300,2300,2300,0
20241107,150300,370500,2300,2300,2300,2300,0
20241107,150200,370500,2300,2300,2300,2300,0
20241107,150100,370500,2300,2300,2300,2300,0
20241107,150000,370500,2300,2300,2300,2300,0
20241107,145900,370500,2300,2300,2300,2300,0
20241107,145800,370500,2300,2300,2300,2300,0
20241107,145700,370500,2300,2300,2300,2300,0
20241107,145600,370500,2300,2300,2300,2300,0
20241107,145500,370500,2300,2300,2300,2300,0
20241107,145400,370500,2300,2300,2300,2300,0
20241107,145300,370500,2300,2300,2300,2300,0
20241107,145200,370500,2300,2300,2300,2300,0
20241107,145100,370500,2300,2300,2300,2300,0
20241107,145000,370500,2300,2300,2300,2300,0
20241107,144900,370500,2300,2300,2300,2300,0
20241107,144800,370500,2300,2300,2300,2300,0
20241107,144700,370500,2300,2300,2300,2300,0
20241107,144600,370500,2300,2300,2300,2300,0
20241107,144500,370500,2300,2300,2300,2300,0
20241107,144400,370500,2300,2300,2300,2300,0
20241107,144300,370500,2300,2300,2300,2300,0
20241107,144200,370500,2300,2300,2300,2300,0
20241107,144100,370500,2300,2300,2300,2300,0
20241107,144000,370500,2300,2300,2300,2300,0
20241107,143900,370500,2300,2300,2300,2300,0
20241107,143800,370500,2300,2300,2300,2300,0
20241107,143700,370500,2300,2300,2300,2300,0
20241107,143600,370500,2300,2300,2300,2300,0
20241107,143500,370500,2300,2300,2300,2300,0
20241107,143400,370500,2300,2300,2300,2300,0
20241107,143300,370500,2300,2300,2300,2300,0
20241107,143200,370500,2300,2300,2300,2300,0
20241107,143100,370500,2300,2300,2300,2300,0
20241107,143000,370500,2300,2300,2300,2300,0
20241107,142900,370500,2300,2300,2300,2300,0
20241107,142800,370500,2300,2300,2300,2300,0
20241107,142700,370500,2300,2300,2300,2300,0
20241107,142600,370500,2300,2300,2300,2300,0
20241107,142500,370500,2300,2300,2300,2300,0
20241107,142400,370500,2300,2300,2300,2300,0
20241107,142300,370500,2300,2300,2300,2300,0
20241107,142200,370500,2300,2300,2300,2300,0
20241107,142100,370500,2300,2300,2300,2300,0
20241107,142000,370500,2300,2300,2300,2300,0
20241107,141900,370500,2300,2300,2300,2300,0
20241107,141800,370500,2300,2300,2300,2300,160
20241107,141700,2500,2500,2500,2500,2500,0
20241107,141600,2500,2500,2500,2500,2500,0
20241107,141500,2500,2500,2500,2500,2500,0
20241107,141400,2500,2500,2500,2500,2500,0
20241107,141300,2500,2500,2500,2500,2500,0
20241107,141200,2500,2500,2500,2500,2500,0
20241107,141100,2500,2500,2500,2500,2500,0
20241107,141000,2500,2500,2500,2500,2500,0
20241107,140900,2500,2500,2500,2500,2500,0
20241107,140800,2500,2500,2500,2500,2500,0
20241107,140700,2500,2500,2500,2500,2500,0
20241107,140600,2500,2500,2500,2500,2500,0
20241107,140500,2500,2500,2500,2500,2500,0
20241107,140400,2500,2500,2500,2500,2500,0
20241107,140300,2500,2500,2500,2500,2500,0
20241107,140200,2500,2500,2500,2500,2500,0
20241107,140100,2500,2500,2500,2500,2500,0
20241107,140000,2500,2500,2500,2500,2500,0
20241107,135900,2500,2500,2500,2500,2500,0
20241107,135800,2500,2500,2500,2500,2500,0
20241107,135700,2500,2500,2500,2500,2500,0
20241107,135600,2500,2500,2500,2500,2500,0
20241107,135500,2500,2500,2500,2500,2500,0
20241107,135400,2500,2500,2500,2500,2500,0
20241107,135300,2500,2500,2500,2500,2500,0
20241107,135200,2500,2500,2500,2500,2500,0
20241107,135100,2500,2500,2500,2500,2500,0
20241107,135000,2500,2500,2500,2500,2500,0
20241107,134900,2500,2500,2500,2500,2500,0
20241107,134800,2500,2500,2500,2500,2500,0
20241107,134700,2500,2500,2500,2500,2500,0
20241107,134600,2500,2500,2500,2500,2500,0
20241107,134500,2500,2500,2500,2500,2500,0
20241107,134400,2500,2500,2500,2500,2500,0
20241107,134300,2500,2500,2500,2500,2500,0
20241107,134200,2500,2500,2500,2500,2500,0
20241107,134100,2500,2500,2500,2500,2500,0
20241107,134000,2500,2500,2500,2500,2500,0
20241107,133900,2500,2500,2500,2500,2500,0
20241107,133800,2500,2500,2500,2500,2500,0
20241107,133700,2500,2500,2500,2500,2500,0
20241107,133600,2500,2500,2500,2500,2500,0
20241107,133500,2500,2500,2500,2500,2500,0
20241107,133400,2500,2500,2500,2500,2500,0
20241107,133300,2500,2500,2500,2500,2500,0
20241107,133200,2500,2500,2500,2500,2500,0
20241107,133100,2500,2500,2500,2500,2500,0
20241107,133000,2500,2500,2500,2500,2500,0
20241107,132900,2500,2500,2500,2500,2500,0
20241107,132800,2500,2500,2500,2500,2500,0
20241107,132700,2500,2500,2500,2500,2500,0
20241107,132600,2500,2500,2500,2500,2500,0
20241107,132500,2500,2500,2500,2500,2500,0
20241107,132400,2500,2500,2500,2500,2500,0
20241107,132300,2500,2500,2500,2500,2500,0
20241107,132200,2500,2500,2500,2500,2500,0
20241107,132100,2500,2500,2500,2500,2500,0
20241107,132000,2500,2500,2500,2500,2500,0
20241107,131900,2500,2500,2500,2500,2500,0
20241107,131800,2500,2500,2500,2500,2500,0
20241107,131700,2500,2500,2500,2500,2500,0
20241107,131600,2500,2500,2500,2500,2500,0
20241107,131500,2500,2500,2500,2500,2500,0
20241107,131400,2500,2500,2500,2500,2500,0
20241107,131300,2500,2500,2500,2500,2500,0
20241107,131200,2500,2500,2500,2500,2500,0
20241107,131100,2500,2500,2500,2500,2500,0
20241107,131000,2500,2500,2500,2500,2500,0
20241107,130900,2500,2500,2500,2500,2500,0
20241107,130800,2500,2500,2500,2500,2500,0
20241107,130700,2500,2500,2500,2500,2500,0
20241107,130600,2500,2500,2500,2500,2500,0
20241107,130500,2500,2500,2500,2500,2500,0
20241107,130400,2500,2500,2500,2500,2500,0
20241107,130300,2500,2500,2500,2500,2500,0
20241107,130200,2500,2500,2500,2500,2500,0
20241107,130100,2500,2500,2500,2500,2500,0
20241107,130000,2500,2500,2500,2500,2500,0
20241107,125900,2500,2500,2500,2500,2500,0
20241107,125800,2500,2500,2500,2500,2500,0
20241107,125700,2500,2500,2500,2500,2500,0
20241107,125600,2500,2500,2500,2500,2500,0
20241107,125500,2500,2500,2500,2500,2500,0
20241107,125400,2500,2500,2500,2500,2500,0
20241107,125300,2500,2500,2500,2500,2500,0
20241107,125200,2500,2500,2500,2500,2500,0
20241107,125100,2500,2500,2500,2500,2500,0
20241107,125000,2500,2500,2500,2500,2500,0
20241107,124900,2500,2500,2500,2500,2500,0
20241107,124800,2500,2500,2500,2500,2500,0
20241107,124700,2500,2500,2500,2500,2500,0
20241107,124600,2500,2500,2500,2500,2500,0
20241107,124500,2500,2500,2500,2500,2500,0
20241107,124400,2500,2500,2500,2500,2500,0
20241107,124300,2500,2500,2500,2500,2500,0
20241107,124200,2500,2500,2500,2500,2500,0
20241107,124100,2500,2500,2500,2500,2500,0
20241107,124000,2500,2500,2500,2500,2500,0
20241107,123900,2500,2500,2500,2500,2500,0
20241107,123800,2500,2500,2500,2500,2500,0
20241107,123700,2500,2500,2500,2500,2500,0
20241107,123600,2500,2500,2500,2500,2500,0
20241107,123500,2500,2500,2500,2500,2500,0
20241107,123400,2500,2500,2500,2500,2500,0
20241107,123300,2500,2500,2500,2500,2500,0
20241107,123200,2500,2500,2500,2500,2500,0
20241107,123100,2500,2500,2500,2500,2500,0
20241107,123000,2500,2500,2500,2500,2500,0
20241107,122900,2500,2500,2500,2500,2500,0
20241107,122800,2500,2500,2500,2500,2500,0
20241107,122700,2500,2500,2500,2500,2500,0
20241107,122600,2500,2500,2500,2500,2500,0
20241107,122500,2500,2500,2500,2500,2500,0
20241107,122400,2500,2500,2500,2500,2500,0
20241107,122300,2500,2500,2500,2500,2500,0
20241107,122200,2500,2500,2500,2500,2500,0
20241107,122100,2500,2500,2500,2500,2500,0
20241107,122000,2500,2500,2500,2500,2500,0
20241107,121900,2500,2500,2500,2500,2500,0
20241107,121800,2500,2500,2500,2500,2500,0
20241107,121700,2500,2500,2500,2500,2500,0
20241107,121600,2500,2500,2500,2500,2500,0
20241107,121500,2500,2500,2500,2500,2500,0
20241107,121400,2500,2500,2500,2500,2500,0
20241107,121300,2500,2500,2500,2500,2500,0
20241107,121200,2500,2500,2500,2500,2500,0
20241107,121100,2500,2500,2500,2500,2500,0
20241107,121000,2500,2500,2500,2500,2500,0
20241107,120900,2500,2500,2500,2500,2500,0
20241107,120800,2500,2500,2500,2500,2500,0
20241107,120700,2500,2500,2500,2500,2500,0
20241107,120600,2500,2500,2500,2500,2500,0
20241107,120500,2500,2500,2500,2500,2500,0
20241107,120400,2500,2500,2500,2500,2500,0
20241107,120300,2500,2500,2500,2500,2500,0
20241107,120200,2500,2500,2500,2500,2500,0
20241107,120100,2500,2500,2500,2500,2500,0
20241107,120000,2500,2500,2500,2500,2500,0
20241107,115900,2500,2500,2500,2500,2500,0
20241107,115800,2500,2500,2500,2500,2500,0
20241107,115700,2500,2500,2500,2500,2500,0
20241107,115600,2500,2500,2500,2500,2500,0
20241107,115500,2500,2500,2500,2500,2500,0
20241107,115400,2500,2500,2500,2500,2500,0
20241107,115300,2500,2500,2500,2500,2500,0
20241107,115200,2500,2500,2500,2500,2500,0
20241107,115100,2500,2500,2500,2500,2500,0
20241107,115000,2500,2500,2500,2500,2500,0
20241107,114900,2500,2500,2500,2500,2500,0
20241107,114800,2500,2500,2500,2500,2500,0
20241107,114700,2500,2500,2500,2500,2500,0
20241107,114600,2500,2500,2500,2500,2500,0
20241107,114500,2500,2500,2500,2500,2500,0
20241107,114400,2500,2500,2500,2500,2500,0
20241107,114300,2500,2500,2500,2500,2500,0
20241107,114200,2500,2500,2500,2500,2500,0
20241107,114100,2500,2500,2500,2500,2500,0
20241107,114000,2500,2500,2500,2500,2500,0
20241107,113900,2500,2500,2500,2500,2500,0
20241107,113800,2500,2500,2500,2500,2500,0
20241107,113700,2500,2500,2500,2500,2500,0
20241107,113600,2500,2500,2500,2500,2500,0
20241107,113500,2500,2500,2500,2500,2500,0
20241107,113400,2500,2500,2500,2500,2500,0
20241107,113300,2500,2500,2500,2500,2500,0
20241107,113200,2500,2500,2500,2500,2500,0
20241107,113100,2500,2500,2500,2500,2500,0
20241107,113000,2500,2500,2500,2500,2500,0
20241107,112900,2500,2500,2500,2500,2500,0
20241107,112800,2500,2500,2500,2500,2500,0
20241107,112700,2500,2500,2500,2500,2500,0
20241107,112600,2500,2500,2500,2500,2500,0
20241107,112500,2500,2500,2500,2500,2500,0
20241107,112400,2500,2500,2500,2500,2500,0
20241107,112300,2500,2500,2500,2500,2500,0
20241107,112200,2500,2500,2500,2500,2500,0
20241107,112100,2500,2500,2500,2500,2500,0
20241107,112000,2500,2500,2500,2500,2500,0
20241107,111900,2500,2500,2500,2500,2500,0
20241107,111800,2500,2500,2500,2500,2500,0
20241107,111700,2500,2500,2500,2500,2500,0
20241107,111600,2500,2500,2500,2500,2500,0
20241107,111500,2500,2500,2500,2500,2500,0
20241107,111400,2500,2500,2500,2500,2500,0
20241107,111300,2500,2500,2500,2500,2500,0
20241107,111200,2500,2500,2500,2500,2500,0
20241107,111100,2500,2500,2500,2500,2500,0
20241107,111000,2500,2500,2500,2500,2500,0
20241107,110900,2500,2500,2500,2500,2500,0
20241107,110800,2500,2500,2500,2500,2500,0
20241107,110700,2500,2500,2500,2500,2500,0
20241107,110600,2500,2500,2500,2500,2500,0
20241107,110500,2500,2500,2500,2500,2500,0
20241107,110400,2500,2500,2500,2500,2500,0
20241107,110300,2500,2500,2500,2500,2500,0
20241107,110200,2500,2500,2500,2500,2500,0
20241107,110100,2500,2500,2500,2500,2500,0
20241107,110000,2500,2500,2500,2500,2500,0
20241107,105900,2500,2500,2500,2500,2500,0
20241107,105800,2500,2500,2500,2500,2500,0
20241107,105700,2500,2500,2500,2500,2500,0
20241107,105600,2500,2500,2500,2500,2500,0
20241107,105500,2500,2500,2500,2500,2500,0
20241107,105400,2500,2500,2500,2500,2500,0
20241107,105300,2500,2500,2500,2500,2500,0
20241107,105200,2500,2500,2500,2500,2500,0
20241107,105100,2500,2500,2500,2500,2500,0
20241107,105000,2500,2500,2500,2500,2500,0
20241107,104900,2500,2500,2500,2500,2500,0
20241107,104800,2500,2500,2500,2500,2500,0
20241107,104700,2500,2500,2500,2500,2500,0
20241107,104600,2500,2500,2500,2500,2500,0
20241107,104500,2500,2500,2500,2500,2500,0
20241107,104400,2500,2500,2500,2500,2500,0
20241107,104300,2500,2500,2500,2500,2500,0
20241107,104200,2500,2500,2500,2500,2500,0
20241107,104100,2500,2500,2500,2500,2500,0
20241107,104000,2500,2500,2500,2500,2500,0
20241107,103900,2500,2500,2500,2500,2500,0
20241107,103800,2500,2500,2500,2500,2500,0
20241107,103700,2500,2500,2500,2500,2500,0
20241107,103600,2500,2500,2500,2500,2500,0
20241107,103500,2500,2500,2500,2500,2500,0
20241107,103400,2500,2500,2500,2500,2500,0
20241107,103300,2500,2500,2500,2500,2500,0
20241107,103200,2500,2500,2500,2500,2500,0
20241107,103100,2500,2500,2500,2500,2500,0
20241107,103000,2500,2500,2500,2500,2500,0
20241107,102900,2500,2500,2500,2500,2500,0
20241107,102800,2500,2500,2500,2500,2500,0
20241107,102700,2500,2500,2500,2500,2500,0
20241107,102600,2500,2500,2500,2500,2500,0
20241107,102500,2500,2500,2500,2500,2500,0
20241107,102400,2500,2500,2500,2500,2500,0
20241107,102300,2500,2500,2500,2500,2500,0
20241107,102200,2500,2500,2500,2500,2500,0
20241107,102100,2500,2500,2500,2500,2500,0
20241107,102000,2500,2500,2500,2500,2500,0
20241107,101900,2500,2500,2500,2500,2500,0
20241107,101800,2500,2500,2500,2500,2500,0
20241107,101700,2500,2500,2500,2500,2500,0
20241107,101600,2500,2500,2500,2500,2500,0
20241107,101500,2500,2500,2500,2500,2500,0
20241107,101400,2500,2500,2500,2500,2500,0
20241107,101300,2500,2500,2500,2500,2500,0
20241107,101200,2500,2500,2500,2500,2500,0
20241107,101100,2500,2500,2500,2500,2500,0
20241107,101000,2500,2500,2500,2500,2500,0
20241107,100900,2500,2500,2500,2500,2500,0
20241107,100800,2500,2500,2500,2500,2500,0
20241107,100700,2500,2500,2500,2500,2500,0
20241107,100600,2500,2500,2500,2500,2500,0
20241107,100500,2500,2500,2500,2500,2500,0
20241107,100400,2500,2500,2500,2500,2500,0
20241107,100300,2500,2500,2500,2500,2500,0
20241107,100200,2500,2500,2500,2500,2500,0
20241107,100100,2500,2500,2500,2500,2500,0
20241107,100000,2500,2500,2500,2500,2500,0
20241107,095900,2500,2500,2500,2500,2500,0
20241107,095800,2500,2500,2500,2500,2500,0
20241107,095700,2500,2500,2500,2500,2500,0
20241107,095600,2500,2500,2500,2500,2500,0
20241107,095500,2500,2500,2500,2500,2500,0
20241107,095400,2500,2500,2500,2500,2500,0
20241107,095300,2500,2500,2500,2500,2500,0
20241107,095200,2500,2500,2500,2500,2500,0
20241107,095100,2500,2500,2500,2500,2500,0
20241107,095000,2500,2500,2500,2500,2500,0
20241107,094900,2500,2500,2500,2500,2500,0
20241107,094800,2500,2500,2500,2500,2500,0
20241107,094700,2500,2500,2500,2500,2500,0
20241107,094600,2500,2500,2500,2500,2500,0
20241107,094500,2500,2500,2500,2500,2500,0
20241107,094400,2500,2500,2500,2500,2500,0
20241107,094300,2500,2500,2500,2500,2500,0
20241107,094200,2500,2500,2500,2500,2500,0
20241107,094100,2500,2500,2500,2500,2500,0
20241107,094000,2500,2500,2500,2500,2500,0
20241107,093900,2500,2500,2500,2500,2500,0
20241107,093800,2500,2500,2500,2500,2500,0
20241107,093700,2500,2500,2500,2500,2500,0
20241107,093600,2500,2500,2500,2500,2500,0
20241107,093500,2500,2500,2500,2500,2500,0
20241107,093400,2500,2500,2500,2500,2500,0
20241107,093300,2500,2500,2500,2500,2500,0
20241107,093200,2500,2500,2500,2500,2500,0
20241107,093100,2500,2500,2500,2500,2500,0
20241107,093000,2500,2500,2500,2500,2500,0
20241107,092900,2500,2500,2500,2500,2500,0
20241107,092800,2500,2500,2500,2500,2500,0
20241107,092700,2500,2500,2500,2500,2500,0
20241107,092600,2500,2500,2500,2500,2500,0
20241107,092500,2500,2500,2500,2500,2500,0
20241107,092400,2500,2500,2500,2500,2500,0
20241107,092300,2500,2500,2500,2500,2500,0
20241107,092200,2500,2500,2500,2500,2500,0
20241107,092100,2500,2500,2500,2500,2500,0
20241107,092000,2500,2500,2500,2500,2500,0
20241107,091900,2500,2500,2500,2500,2500,0
20241107,091800,2500,2500,2500,2500,2500,0
20241107,091700,2500,2500,2500,2500,2500,0
20241107,091600,2500,2500,2500,2500,2500,0
20241107,091500,2500,2500,2500,2500,2500,0
20241107,091400,2500,2500,2500,2500,2500,0
20241107,091300,2500,2500,2500,2500,2500,0
20241107,091200,2500,2500,2500,2500,2500,0
20241107,091100,2500,2500,2500,2500,2500,0
20241107,091000,2500,2500,2500,2500,2500,0
20241107,090900,2500,2500,2500,2500,2500,0
20241107,090800,2500,2500,2500,2500,2500,0
20241107,090700,2500,2500,2500,2500,2500,0
20241107,090600,2500,2500,2500,2500,2500,0
20241107,090500,2500,2500,2500,2500,2500,0
20241107,090400,2500,2500,2500,2500,2500,0
20241107,090300,2500,2500,2500,2500,2500,0
20241107,090200,2500,2500,2500,2500,2500,0
20241107,090100,2500,2500,2500,2500,2500,0
20241107,090000,2500,2500,2500,2500,2500,1