KissMeData/354390/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,212600,4970565,4500,4495,4500,4495,2
20241204,212500,4970565,4500,4500,4500,4500,0
20241204,212400,4970565,4500,4500,4500,4500,0
20241204,212300,4970565,4500,4500,4500,4500,0
20241204,212200,4970565,4500,4500,4500,4500,0
20241204,212100,4970565,4500,4500,4500,4500,0
20241204,212000,4970565,4500,4500,4500,4500,0
20241204,211900,4970565,4500,4500,4500,4500,0
20241204,211800,4970565,4500,4500,4500,4500,0
20241204,211700,4970565,4500,4500,4500,4500,0
20241204,211600,4970565,4500,4500,4500,4500,0
20241204,211500,4970565,4500,4500,4500,4500,0
20241204,211400,4970565,4500,4500,4500,4500,0
20241204,211300,4970565,4500,4500,4500,4500,0
20241204,211200,4970565,4500,4500,4500,4500,0
20241204,211100,4970565,4500,4500,4500,4500,0
20241204,211000,4970565,4500,4500,4500,4500,0
20241204,210900,4970565,4500,4500,4500,4500,0
20241204,210800,4970565,4500,4500,4500,4500,0
20241204,210700,4970565,4500,4500,4500,4500,0
20241204,210600,4970565,4500,4500,4500,4500,0
20241204,210500,4970565,4500,4500,4500,4500,0
20241204,210400,4970565,4500,4500,4500,4500,0
20241204,210300,4970565,4500,4500,4500,4500,0
20241204,210200,4970565,4500,4500,4500,4500,0
20241204,210100,4970565,4500,4500,4500,4500,0
20241204,210000,4970565,4500,4500,4500,4500,0
20241204,205900,4970565,4500,4500,4500,4500,0
20241204,205800,4970565,4500,4500,4500,4500,0
20241204,205700,4970565,4500,4500,4500,4500,0
20241204,205600,4970565,4500,4495,4500,4495,2
20241204,205500,4970565,4500,4500,4500,4500,0
20241204,205400,4970565,4500,4500,4500,4500,0
20241204,205300,4970565,4500,4500,4500,4500,0
20241204,205200,4970565,4500,4500,4500,4500,0
20241204,205100,4970565,4500,4500,4500,4500,0
20241204,205000,4970565,4500,4500,4500,4500,0
20241204,204900,4970565,4500,4500,4500,4500,0
20241204,204800,4970565,4500,4500,4500,4500,0
20241204,204700,4970565,4500,4500,4500,4500,0
20241204,204600,4970565,4500,4500,4500,4500,0
20241204,204500,4970565,4500,4500,4500,4500,0
20241204,204400,4970565,4500,4500,4500,4500,0
20241204,204300,4970565,4500,4500,4500,4500,0
20241204,204200,4970565,4500,4500,4500,4500,0
20241204,204100,4970565,4500,4500,4500,4500,0
20241204,204000,4970565,4500,4500,4500,4500,0
20241204,203900,4970565,4500,4500,4500,4500,0
20241204,203800,4970565,4500,4500,4500,4500,0
20241204,203700,4970565,4500,4500,4500,4500,0
20241204,203600,4970565,4500,4500,4500,4500,0
20241204,203500,4970565,4500,4500,4500,4500,0
20241204,203400,4970565,4500,4500,4500,4500,0
20241204,203300,4970565,4500,4500,4500,4500,0
20241204,203200,4970565,4500,4500,4500,4500,0
20241204,203100,4970565,4500,4500,4500,4500,0
20241204,203000,4970565,4500,4500,4500,4500,0
20241204,202900,4970565,4500,4500,4500,4500,0
20241204,202800,4970565,4500,4500,4500,4500,0
20241204,202700,4970565,4500,4500,4500,4500,0
20241204,202600,4970565,4500,4495,4500,4495,2
20241204,202500,4970565,4500,4500,4500,4500,0
20241204,202400,4970565,4500,4500,4500,4500,0
20241204,202300,4970565,4500,4500,4500,4500,0
20241204,202200,4970565,4500,4500,4500,4500,0
20241204,202100,4970565,4500,4500,4500,4500,0
20241204,202000,4970565,4500,4500,4500,4500,0
20241204,201900,4970565,4500,4500,4500,4500,0
20241204,201800,4970565,4500,4500,4500,4500,0
20241204,201700,4970565,4500,4500,4500,4500,0
20241204,201600,4970565,4500,4500,4500,4500,0
20241204,201500,4970565,4500,4500,4500,4500,0
20241204,201400,4970565,4500,4500,4500,4500,0
20241204,201300,4970565,4500,4500,4500,4500,0
20241204,201200,4970565,4500,4500,4500,4500,0
20241204,201100,4970565,4500,4500,4500,4500,0
20241204,201000,4970565,4500,4500,4500,4500,0
20241204,200900,4970565,4500,4500,4500,4500,0
20241204,200800,4970565,4500,4500,4500,4500,0
20241204,200700,4970565,4500,4500,4500,4500,0
20241204,200600,4970565,4500,4500,4500,4500,0
20241204,200500,4970565,4500,4500,4500,4500,0
20241204,200400,4970565,4500,4500,4500,4500,0
20241204,200300,4970565,4500,4500,4500,4500,0
20241204,200200,4970565,4500,4500,4500,4500,0
20241204,200100,4970565,4500,4500,4500,4500,0
20241204,200000,4970565,4500,4500,4500,4500,0
20241204,195900,4970565,4500,4500,4500,4500,0
20241204,195800,4970565,4500,4500,4500,4500,0
20241204,195700,4970565,4500,4500,4500,4500,0
20241204,195600,4970565,4500,4495,4500,4495,2
20241204,195500,4970565,4500,4500,4500,4500,0
20241204,195400,4970565,4500,4500,4500,4500,0
20241204,195300,4970565,4500,4500,4500,4500,0
20241204,195200,4970565,4500,4500,4500,4500,0
20241204,195100,4970565,4500,4500,4500,4500,0
20241204,195000,4970565,4500,4500,4500,4500,0
20241204,194900,4970565,4500,4500,4500,4500,0
20241204,194800,4970565,4500,4500,4500,4500,0
20241204,194700,4970565,4500,4500,4500,4500,0
20241204,194600,4970565,4500,4500,4500,4500,0
20241204,194500,4970565,4500,4500,4500,4500,0
20241204,194400,4970565,4500,4500,4500,4500,0
20241204,194300,4970565,4500,4500,4500,4500,0
20241204,194200,4970565,4500,4500,4500,4500,0
20241204,194100,4970565,4500,4500,4500,4500,0
20241204,194000,4970565,4500,4500,4500,4500,0
20241204,193900,4970565,4500,4500,4500,4500,0
20241204,193800,4970565,4500,4500,4500,4500,0
20241204,193700,4970565,4500,4500,4500,4500,0
20241204,193600,4970565,4500,4500,4500,4500,0
20241204,193500,4970565,4500,4500,4500,4500,0
20241204,193400,4970565,4500,4500,4500,4500,0
20241204,193300,4970565,4500,4500,4500,4500,0
20241204,193200,4970565,4500,4500,4500,4500,0
20241204,193100,4970565,4500,4500,4500,4500,0
20241204,193000,4970565,4500,4500,4500,4500,0
20241204,192900,4970565,4500,4500,4500,4500,0
20241204,192800,4970565,4500,4500,4500,4500,0
20241204,192700,4970565,4500,4500,4500,4500,0
20241204,192600,4970565,4500,4495,4500,4495,2
20241204,192500,4970565,4500,4500,4500,4500,0
20241204,192400,4970565,4500,4500,4500,4500,0
20241204,192300,4970565,4500,4500,4500,4500,0
20241204,192200,4970565,4500,4500,4500,4500,0
20241204,192100,4970565,4500,4500,4500,4500,0
20241204,192000,4970565,4500,4500,4500,4500,0
20241204,191900,4970565,4500,4500,4500,4500,0
20241204,191800,4970565,4500,4500,4500,4500,0
20241204,191700,4970565,4500,4500,4500,4500,0
20241204,191600,4970565,4500,4500,4500,4500,0
20241204,191500,4970565,4500,4500,4500,4500,0
20241204,191400,4970565,4500,4500,4500,4500,0
20241204,191300,4970565,4500,4500,4500,4500,0
20241204,191200,4970565,4500,4500,4500,4500,0
20241204,191100,4970565,4500,4500,4500,4500,0
20241204,191000,4970565,4500,4500,4500,4500,0
20241204,190900,4970565,4500,4500,4500,4500,0
20241204,190800,4970565,4500,4500,4500,4500,0
20241204,190700,4970565,4500,4500,4500,4500,0
20241204,190600,4970565,4500,4500,4500,4500,0
20241204,190500,4970565,4500,4500,4500,4500,0
20241204,190400,4970565,4500,4500,4500,4500,0
20241204,190300,4970565,4500,4500,4500,4500,0
20241204,190200,4970565,4500,4500,4500,4500,0
20241204,190100,4970565,4500,4500,4500,4500,0
20241204,190000,4970565,4500,4500,4500,4500,0
20241204,185900,4970565,4500,4500,4500,4500,0
20241204,185800,4970565,4500,4500,4500,4500,0
20241204,185700,4970565,4500,4500,4500,4500,0
20241204,185600,4970565,4500,4495,4500,4495,2
20241204,185500,4970565,4500,4500,4500,4500,0
20241204,185400,4970565,4500,4500,4500,4500,0
20241204,185300,4970565,4500,4500,4500,4500,0
20241204,185200,4970565,4500,4500,4500,4500,0
20241204,185100,4970565,4500,4500,4500,4500,0
20241204,185000,4970565,4500,4500,4500,4500,0
20241204,184900,4970565,4500,4500,4500,4500,0
20241204,184800,4970565,4500,4500,4500,4500,0
20241204,184700,4970565,4500,4500,4500,4500,0
20241204,184600,4970565,4500,4500,4500,4500,0
20241204,184500,4970565,4500,4500,4500,4500,0
20241204,184400,4970565,4500,4500,4500,4500,0
20241204,184300,4970565,4500,4500,4500,4500,0
20241204,184200,4970565,4500,4500,4500,4500,0
20241204,184100,4970565,4500,4500,4500,4500,0
20241204,184000,4970565,4500,4500,4500,4500,0
20241204,183900,4970565,4500,4500,4500,4500,0
20241204,183800,4970565,4500,4500,4500,4500,0
20241204,183700,4970565,4500,4500,4500,4500,0
20241204,183600,4970565,4500,4500,4500,4500,0
20241204,183500,4970565,4500,4500,4500,4500,0
20241204,183400,4970565,4500,4500,4500,4500,0
20241204,183300,4970565,4500,4500,4500,4500,0
20241204,183200,4970565,4500,4500,4500,4500,0
20241204,183100,4970565,4500,4500,4500,4500,0
20241204,183000,4970565,4500,4500,4500,4500,0
20241204,182900,4970565,4500,4500,4500,4500,0
20241204,182800,4970565,4500,4500,4500,4500,0
20241204,182700,4970565,4500,4500,4500,4500,0
20241204,182600,4970565,4500,4495,4500,4495,2
20241204,182500,4970565,4500,4500,4500,4500,0
20241204,182400,4970565,4500,4500,4500,4500,0
20241204,182300,4970565,4500,4500,4500,4500,0
20241204,182200,4970565,4500,4500,4500,4500,0
20241204,182100,4970565,4500,4500,4500,4500,0
20241204,182000,4970565,4500,4500,4500,4500,0
20241204,181900,4970565,4500,4500,4500,4500,0
20241204,181800,4970565,4500,4500,4500,4500,0
20241204,181700,4970565,4500,4500,4500,4500,0
20241204,181600,4970565,4500,4500,4500,4500,0
20241204,181500,4970565,4500,4500,4500,4500,0
20241204,181400,4970565,4500,4500,4500,4500,0
20241204,181300,4970565,4500,4500,4500,4500,0
20241204,181200,4970565,4500,4500,4500,4500,0
20241204,181100,4970565,4500,4500,4500,4500,0
20241204,181000,4970565,4500,4500,4500,4500,0
20241204,180900,4970565,4500,4500,4500,4500,0
20241204,180800,4970565,4500,4500,4500,4500,0
20241204,180700,4970565,4500,4500,4500,4500,0
20241204,180600,4970565,4500,4500,4500,4500,0
20241204,180500,4970565,4500,4500,4500,4500,0
20241204,180400,4970565,4500,4500,4500,4500,0
20241204,180300,4970565,4500,4500,4500,4500,0
20241204,180200,4970565,4500,4500,4500,4500,0
20241204,180100,4970565,4500,4500,4500,4500,0
20241204,180000,4970565,4500,4500,4500,4500,0
20241204,175900,4970565,4500,4500,4500,4500,0
20241204,175800,4970565,4500,4500,4500,4500,0
20241204,175700,4970565,4500,4500,4500,4500,0
20241204,175600,4970565,4500,4495,4500,4495,2
20241204,175500,4970565,4500,4500,4500,4500,0
20241204,175400,4970565,4500,4500,4500,4500,0
20241204,175300,4970565,4500,4500,4500,4500,0
20241204,175200,4970565,4500,4500,4500,4500,0
20241204,175100,4970565,4500,4500,4500,4500,0
20241204,175000,4970565,4500,4500,4500,4500,0
20241204,174900,4970565,4500,4500,4500,4500,0
20241204,174800,4970565,4500,4500,4500,4500,0
20241204,174700,4970565,4500,4500,4500,4500,0
20241204,174600,4970565,4500,4500,4500,4500,0
20241204,174500,4970565,4500,4500,4500,4500,0
20241204,174400,4970565,4500,4500,4500,4500,0
20241204,174300,4970565,4500,4500,4500,4500,0
20241204,174200,4970565,4500,4500,4500,4500,0
20241204,174100,4970565,4500,4500,4500,4500,0
20241204,174000,4970565,4500,4500,4500,4500,0
20241204,173900,4970565,4500,4500,4500,4500,0
20241204,173800,4970565,4500,4500,4500,4500,0
20241204,173700,4970565,4500,4500,4500,4500,0
20241204,173600,4970565,4500,4500,4500,4500,0
20241204,173500,4970565,4500,4500,4500,4500,0
20241204,173400,4970565,4500,4500,4500,4500,0
20241204,173300,4970565,4500,4500,4500,4500,0
20241204,173200,4970565,4500,4500,4500,4500,0
20241204,173100,4970565,4500,4500,4500,4500,0
20241204,173000,4970565,4500,4500,4500,4500,0
20241204,172900,4970565,4500,4500,4500,4500,0
20241204,172800,4970565,4500,4500,4500,4500,0
20241204,172700,4970565,4500,4500,4500,4500,0
20241204,172600,4970565,4500,4495,4500,4495,2
20241204,172500,4970565,4500,4500,4500,4500,0
20241204,172400,4970565,4500,4500,4500,4500,0
20241204,172300,4970565,4500,4500,4500,4500,0
20241204,172200,4970565,4500,4500,4500,4500,0
20241204,172100,4970565,4500,4500,4500,4500,0
20241204,172000,4970565,4500,4500,4500,4500,0
20241204,171900,4970565,4500,4500,4500,4500,0
20241204,171800,4970565,4500,4500,4500,4500,0
20241204,171700,4970565,4500,4500,4500,4500,0
20241204,171600,4970565,4500,4500,4500,4500,0
20241204,171500,4970565,4500,4500,4500,4500,0
20241204,171400,4970565,4500,4500,4500,4500,0
20241204,171300,4970565,4500,4500,4500,4500,0
20241204,171200,4970565,4500,4500,4500,4500,0
20241204,171100,4970565,4500,4500,4500,4500,0
20241204,171000,4970565,4500,4500,4500,4500,0
20241204,170900,4970565,4500,4500,4500,4500,0
20241204,170800,4970565,4500,4500,4500,4500,0
20241204,170700,4970565,4500,4500,4500,4500,0
20241204,170600,4970565,4500,4500,4500,4500,0
20241204,170500,4970565,4500,4500,4500,4500,0
20241204,170400,4970565,4500,4500,4500,4500,0
20241204,170300,4970565,4500,4500,4500,4500,0
20241204,170200,4970565,4500,4500,4500,4500,0
20241204,170100,4970565,4500,4500,4500,4500,0
20241204,170000,4970565,4500,4500,4500,4500,0
20241204,165900,4970565,4500,4500,4500,4500,0
20241204,165800,4970565,4500,4500,4500,4500,0
20241204,165700,4970565,4500,4500,4500,4500,0
20241204,165600,4970565,4500,4495,4500,4495,2
20241204,165500,4970565,4500,4500,4500,4500,0
20241204,165400,4970565,4500,4500,4500,4500,0
20241204,165300,4970565,4500,4500,4500,4500,0
20241204,165200,4970565,4500,4500,4500,4500,0
20241204,165100,4970565,4500,4500,4500,4500,0
20241204,165000,4970565,4500,4500,4500,4500,0
20241204,164900,4970565,4500,4500,4500,4500,0
20241204,164800,4970565,4500,4500,4500,4500,0
20241204,164700,4970565,4500,4500,4500,4500,0
20241204,164600,4970565,4500,4500,4500,4500,0
20241204,164500,4970565,4500,4500,4500,4500,0
20241204,164400,4970565,4500,4500,4500,4500,0
20241204,164300,4970565,4500,4500,4500,4500,0
20241204,164200,4970565,4500,4500,4500,4500,0
20241204,164100,4970565,4500,4500,4500,4500,0
20241204,164000,4970565,4500,4500,4500,4500,0
20241204,163900,4970565,4500,4500,4500,4500,0
20241204,163800,4970565,4500,4500,4500,4500,0
20241204,163700,4970565,4500,4500,4500,4500,0
20241204,163600,4970565,4500,4500,4500,4500,0
20241204,163500,4970565,4500,4500,4500,4500,0
20241204,163400,4970565,4500,4500,4500,4500,0
20241204,163300,4970565,4500,4500,4500,4500,0
20241204,163200,4970565,4500,4500,4500,4500,0
20241204,163100,4970565,4500,4500,4500,4500,0
20241204,163000,4970565,4500,4500,4500,4500,0
20241204,162900,4970565,4500,4500,4500,4500,0
20241204,162800,4970565,4500,4500,4500,4500,0
20241204,162700,4970565,4500,4500,4500,4500,0
20241204,162600,4970565,4500,4495,4500,4495,2
20241204,162500,4970565,4500,4500,4500,4500,0
20241204,162400,4970565,4500,4500,4500,4500,0
20241204,162300,4970565,4500,4500,4500,4500,0
20241204,162200,4970565,4500,4500,4500,4500,0
20241204,162100,4970565,4500,4500,4500,4500,0
20241204,162000,4970565,4500,4500,4500,4500,0
20241204,161900,4970565,4500,4500,4500,4500,0
20241204,161800,4970565,4500,4500,4500,4500,0
20241204,161700,4970565,4500,4500,4500,4500,0
20241204,161600,4970565,4500,4500,4500,4500,0
20241204,161500,4970565,4500,4500,4500,4500,0
20241204,161400,4970565,4500,4500,4500,4500,0
20241204,161300,4970565,4500,4500,4500,4500,0
20241204,161200,4970565,4500,4500,4500,4500,0
20241204,161100,4970565,4500,4500,4500,4500,0
20241204,161000,4970565,4500,4500,4500,4500,0
20241204,160900,4970565,4500,4500,4500,4500,0
20241204,160800,4970565,4500,4500,4500,4500,0
20241204,160700,4970565,4500,4500,4500,4500,0
20241204,160600,4970565,4500,4500,4500,4500,0
20241204,160500,4970565,4500,4500,4500,4500,0
20241204,160400,4970565,4500,4500,4500,4500,0
20241204,160300,4970565,4500,4500,4500,4500,0
20241204,160200,4970565,4500,4500,4500,4500,0
20241204,160100,4970565,4500,4500,4500,4500,0
20241204,160000,4970565,4500,4500,4500,4500,0
20241204,155900,4970565,4500,4500,4500,4500,0
20241204,155800,4970565,4500,4500,4500,4500,0
20241204,155700,4970565,4500,4500,4500,4500,0
20241204,155600,4970565,4500,4495,4500,4495,2
20241204,155500,4970565,4500,4500,4500,4500,0
20241204,155400,4970565,4500,4500,4500,4500,0
20241204,155300,4970565,4500,4500,4500,4500,0
20241204,155200,4970565,4500,4500,4500,4500,0
20241204,155100,4970565,4500,4500,4500,4500,0
20241204,155000,4970565,4500,4500,4500,4500,0
20241204,154900,4970565,4500,4500,4500,4500,0
20241204,154800,4970565,4500,4500,4500,4500,0
20241204,154700,4970565,4500,4500,4500,4500,0
20241204,154600,4970565,4500,4500,4500,4500,0
20241204,154500,4970565,4500,4500,4500,4500,0
20241204,154400,4970565,4500,4500,4500,4500,0
20241204,154300,4970565,4500,4500,4500,4500,0
20241204,154200,4970565,4500,4500,4500,4500,0
20241204,154100,4970565,4500,4500,4500,4500,0
20241204,154000,4970565,4500,4500,4500,4500,0
20241204,153900,4970565,4500,4500,4500,4500,0
20241204,153800,4970565,4500,4500,4500,4500,0
20241204,153700,4970565,4500,4500,4500,4500,0
20241204,153600,4970565,4500,4500,4500,4500,0
20241204,153500,4970565,4500,4500,4500,4500,0
20241204,153400,4970565,4500,4500,4500,4500,0
20241204,153300,4970565,4500,4500,4500,4500,0
20241204,153200,4970565,4500,4500,4500,4500,0
20241204,153100,4970565,4500,4500,4500,4500,0
20241204,153000,4970565,4500,4500,4500,4500,0
20241204,152900,4970565,4500,4500,4500,4500,0
20241204,152800,4970565,4500,4500,4500,4500,0
20241204,152700,4970565,4500,4500,4500,4500,0
20241204,152600,4970565,4500,4500,4500,4500,0
20241204,152500,4970565,4500,4500,4500,4500,0
20241204,152400,4970565,4500,4500,4500,4500,0
20241204,152300,4970565,4500,4500,4500,4500,0
20241204,152200,4970565,4500,4500,4500,4500,0
20241204,152100,4970565,4500,4500,4500,4500,0
20241204,152000,4970565,4500,4500,4500,4500,0
20241204,151900,4970565,4500,4500,4500,4500,0
20241204,151800,4970565,4500,4500,4500,4500,0
20241204,151700,4970565,4500,4500,4500,4500,0
20241204,151600,4970565,4500,4500,4500,4500,0
20241204,151500,4970565,4500,4500,4500,4500,0
20241204,151400,4970565,4500,4500,4500,4500,0
20241204,151300,4970565,4500,4500,4500,4500,0
20241204,151200,4970565,4500,4500,4500,4500,0
20241204,151100,4970565,4500,4500,4500,4500,0
20241204,151000,4970565,4500,4500,4500,4500,0
20241204,150900,4970565,4500,4500,4500,4500,0
20241204,150800,4970565,4500,4500,4500,4500,0
20241204,150700,4970565,4500,4500,4500,4500,0
20241204,150600,4970565,4500,4500,4500,4500,0
20241204,150500,4970565,4500,4500,4500,4500,0
20241204,150400,4970565,4500,4500,4500,4500,0
20241204,150300,4970565,4500,4500,4500,4500,0
20241204,150200,4970565,4500,4500,4500,4500,0
20241204,150100,4970565,4500,4500,4500,4500,0
20241204,150000,4970565,4500,4500,4500,4500,0
20241204,145900,4970565,4500,4500,4500,4500,0
20241204,145800,4970565,4500,4500,4500,4500,0
20241204,145700,4970565,4500,4500,4500,4500,0
20241204,145600,4970565,4500,4500,4500,4500,0
20241204,145500,4970565,4500,4500,4500,4500,0
20241204,145400,4970565,4500,4500,4500,4500,0
20241204,145300,4970565,4500,4500,4500,4500,0
20241204,145200,4970565,4500,4500,4500,4500,0
20241204,145100,4970565,4500,4500,4500,4500,0
20241204,145000,4970565,4500,4500,4500,4500,0
20241204,144900,4970565,4500,4500,4500,4500,0
20241204,144800,4970565,4500,4500,4500,4500,0
20241204,144700,4970565,4500,4500,4500,4500,0
20241204,144600,4970565,4500,4500,4500,4500,0
20241204,144500,4970565,4500,4500,4500,4500,0
20241204,144400,4970565,4500,4500,4500,4500,0
20241204,144300,4970565,4500,4495,4500,4495,2
20241204,144200,4961570,4300,4300,4300,4300,0
20241204,144100,4961570,4300,4300,4300,4300,0
20241204,144000,4961570,4300,4300,4300,4300,0
20241204,143900,4961570,4300,4300,4300,4300,0
20241204,143800,4961570,4300,4300,4300,4300,0
20241204,143700,4961570,4300,4300,4300,4300,0
20241204,143600,4961570,4300,4300,4300,4300,0
20241204,143500,4961570,4300,4300,4300,4300,0
20241204,143400,4961570,4300,4300,4300,4300,0
20241204,143300,4961570,4300,4300,4300,4300,0
20241204,143200,4961570,4300,4300,4300,4300,0
20241204,143100,4961570,4300,4300,4300,4300,0
20241204,143000,4961570,4300,4300,4300,4300,0
20241204,142900,4961570,4300,4300,4300,4300,0
20241204,142800,4961570,4300,4300,4300,4300,0
20241204,142700,4961570,4300,4300,4300,4300,0
20241204,142600,4961570,4300,4300,4300,4300,0
20241204,142500,4961570,4300,4300,4300,4300,0
20241204,142400,4961570,4300,4300,4300,4300,0
20241204,142300,4961570,4300,4300,4300,4300,0
20241204,142200,4961570,4300,4300,4300,4300,0
20241204,142100,4961570,4300,4300,4300,4300,0
20241204,142000,4961570,4300,4300,4300,4300,0
20241204,141900,4961570,4300,4300,4300,4300,0
20241204,141800,4961570,4300,4300,4300,4300,0
20241204,141700,4961570,4300,4300,4300,4300,0
20241204,141600,4961570,4300,4300,4300,4300,0
20241204,141500,4961570,4300,4300,4300,4300,0
20241204,141400,4961570,4300,4300,4300,4300,0
20241204,141300,4961570,4300,4300,4300,4300,0
20241204,141200,4961570,4300,4300,4300,4300,0
20241204,141100,4961570,4300,4300,4300,4300,0
20241204,141000,4961570,4300,4300,4300,4300,0
20241204,140900,4961570,4300,4300,4300,4300,0
20241204,140800,4961570,4300,4300,4300,4300,0
20241204,140700,4961570,4300,4300,4300,4300,0
20241204,140600,4961570,4300,4300,4300,4300,0
20241204,140500,4961570,4300,4300,4300,4300,0
20241204,140400,4961570,4300,4300,4300,4300,0
20241204,140300,4961570,4300,4300,4300,4300,0
20241204,140200,4961570,4300,4300,4300,4300,0
20241204,140100,4961570,4300,4300,4300,4300,0
20241204,140000,4961570,4300,4300,4300,4300,0
20241204,135900,4961570,4300,4300,4300,4300,0
20241204,135800,4961570,4300,4300,4300,4300,0
20241204,135700,4961570,4300,4300,4300,4300,0
20241204,135600,4961570,4300,4300,4300,4300,0
20241204,135500,4961570,4300,4300,4300,4300,0
20241204,135400,4961570,4300,4300,4300,4300,0
20241204,135300,4961570,4300,4300,4300,4300,0
20241204,135200,4961570,4300,4300,4300,4300,0
20241204,135100,4961570,4300,4300,4300,4300,0
20241204,135000,4961570,4300,4300,4300,4300,0
20241204,134900,4961570,4300,4300,4300,4300,0
20241204,134800,4961570,4300,4300,4300,4300,0
20241204,134700,4961570,4300,4300,4300,4300,0
20241204,134600,4961570,4300,4300,4300,4300,0
20241204,134500,4961570,4300,4300,4300,4300,0
20241204,134400,4961570,4300,4300,4300,4300,0
20241204,134300,4961570,4300,4300,4300,4300,0
20241204,134200,4961570,4300,4300,4300,4300,0
20241204,134100,4961570,4300,4300,4300,4300,0
20241204,134000,4961570,4300,4300,4300,4300,0
20241204,133900,4961570,4300,4300,4300,4300,0
20241204,133800,4961570,4300,4300,4300,4300,0
20241204,133700,4961570,4300,4300,4300,4300,0
20241204,133600,4961570,4300,4300,4300,4300,0
20241204,133500,4961570,4300,4300,4300,4300,0
20241204,133400,4961570,4300,4300,4300,4300,0
20241204,133300,4961570,4300,4300,4300,4300,0
20241204,133200,4961570,4300,4300,4300,4300,0
20241204,133100,4961570,4300,4300,4300,4300,0
20241204,133000,4961570,4300,4300,4300,4300,0
20241204,132900,4961570,4300,4300,4300,4300,0
20241204,132800,4961570,4300,4300,4300,4300,0
20241204,132700,4961570,4300,4300,4300,4300,0
20241204,132600,4961570,4300,4300,4300,4300,0
20241204,132500,4961570,4300,4300,4300,4300,0
20241204,132400,4961570,4300,4300,4300,4300,0
20241204,132300,4961570,4300,4300,4300,4300,0
20241204,132200,4961570,4300,4300,4300,4300,0
20241204,132100,4961570,4300,4300,4300,4300,0
20241204,132000,4961570,4300,4300,4300,4300,0
20241204,131900,4961570,4300,4300,4300,4300,0
20241204,131800,4961570,4300,4300,4300,4300,0
20241204,131700,4961570,4300,4300,4300,4300,0
20241204,131600,4961570,4300,4300,4300,4300,0
20241204,131500,4961570,4300,4300,4300,4300,0
20241204,131400,4961570,4300,4300,4300,4300,0
20241204,131300,4961570,4300,4300,4300,4300,0
20241204,131200,4961570,4300,4300,4300,4300,0
20241204,131100,4961570,4300,4300,4300,4300,0
20241204,131000,4961570,4300,4300,4300,4300,0
20241204,130900,4961570,4300,4300,4300,4300,1
20241204,130800,4957270,4500,4500,4500,4500,0
20241204,130700,4957270,4500,4500,4500,4500,0
20241204,130600,4957270,4500,4500,4500,4500,0
20241204,130500,4957270,4500,4500,4500,4500,0
20241204,130400,4957270,4500,4500,4500,4500,0
20241204,130300,4957270,4500,4500,4500,4500,0
20241204,130200,4957270,4500,4500,4500,4500,0
20241204,130100,4957270,4500,4500,4500,4500,0
20241204,130000,4957270,4500,4500,4500,4500,0
20241204,125900,4957270,4500,4500,4500,4500,0
20241204,125800,4957270,4500,4500,4500,4500,0
20241204,125700,4957270,4500,4500,4500,4500,0
20241204,125600,4957270,4500,4500,4500,4500,0
20241204,125500,4957270,4500,4500,4500,4500,0
20241204,125400,4957270,4500,4500,4500,4500,0
20241204,125300,4957270,4500,4500,4500,4500,0
20241204,125200,4957270,4500,4500,4500,4500,0
20241204,125100,4957270,4500,4500,4500,4500,0
20241204,125000,4957270,4500,4500,4500,4500,0
20241204,124900,4957270,4500,4500,4500,4500,0
20241204,124800,4957270,4500,4500,4500,4500,0
20241204,124700,4957270,4500,4500,4500,4500,0
20241204,124600,4957270,4500,4500,4500,4500,0
20241204,124500,4957270,4500,4500,4500,4500,0
20241204,124400,4957270,4500,4500,4500,4500,0
20241204,124300,4957270,4500,4500,4500,4500,0
20241204,124200,4957270,4500,4500,4500,4500,0
20241204,124100,4957270,4500,4500,4500,4500,0
20241204,124000,4957270,4500,4500,4500,4500,0
20241204,123900,4957270,4500,4500,4500,4500,0
20241204,123800,4957270,4500,4500,4500,4500,0
20241204,123700,4957270,4500,4500,4500,4500,0
20241204,123600,4957270,4500,4500,4500,4500,0
20241204,123500,4957270,4500,4500,4500,4500,0
20241204,123400,4957270,4500,4500,4500,4500,0
20241204,123300,4957270,4500,4500,4500,4500,0
20241204,123200,4957270,4500,4500,4500,4500,0
20241204,123100,4957270,4500,4500,4500,4500,0
20241204,123000,4957270,4500,4500,4500,4500,0
20241204,122900,4957270,4500,4500,4500,4500,0
20241204,122800,4957270,4500,4500,4500,4500,0
20241204,122700,4957270,4500,4500,4500,4500,0
20241204,122600,4957270,4500,4500,4500,4500,0
20241204,122500,4957270,4500,4500,4500,4500,0
20241204,122400,4957270,4500,4500,4500,4500,0
20241204,122300,4957270,4500,4500,4500,4500,0
20241204,122200,4957270,4500,4500,4500,4500,0
20241204,122100,4957270,4500,4500,4500,4500,0
20241204,122000,4957270,4500,4500,4500,4500,0
20241204,121900,4957270,4500,4500,4500,4500,0
20241204,121800,4957270,4500,4500,4500,4500,40
20241204,121700,4777270,4500,4500,4500,4500,0
20241204,121600,4777270,4500,4500,4500,4500,0
20241204,121500,4777270,4500,4500,4500,4500,0
20241204,121400,4777270,4500,4500,4500,4500,0
20241204,121300,4777270,4500,4500,4500,4500,0
20241204,121200,4777270,4500,4500,4500,4500,0
20241204,121100,4777270,4500,4500,4500,4500,0
20241204,121000,4777270,4500,4500,4500,4500,0
20241204,120900,4777270,4500,4500,4500,4500,0
20241204,120800,4777270,4500,4500,4500,4500,0
20241204,120700,4777270,4500,4500,4500,4500,0
20241204,120600,4777270,4500,4500,4500,4500,0
20241204,120500,4777270,4500,4500,4500,4500,0
20241204,120400,4777270,4500,4500,4500,4500,0
20241204,120300,4777270,4500,4500,4500,4500,0
20241204,120200,4777270,4500,4295,4500,4295,898
20241204,120100,750750,4290,4290,4290,4290,0
20241204,120000,750750,4290,4290,4290,4290,0
20241204,115900,750750,4290,4290,4290,4290,0
20241204,115800,750750,4290,4290,4290,4290,0
20241204,115700,750750,4290,4290,4290,4290,0
20241204,115600,750750,4290,4290,4290,4290,0
20241204,115500,750750,4290,4290,4290,4290,0
20241204,115400,750750,4290,4290,4290,4290,0
20241204,115300,750750,4290,4290,4290,4290,25
20241204,115200,643500,4290,4290,4290,4290,0
20241204,115100,643500,4290,4290,4290,4290,0
20241204,115000,643500,4290,4290,4290,4290,0
20241204,114900,643500,4290,4290,4290,4290,0
20241204,114800,643500,4290,4290,4290,4290,0
20241204,114700,643500,4290,4290,4290,4290,150
20241204,114600,0,4295,4295,4295,4295,0
20241204,114500,0,4295,4295,4295,4295,0
20241204,114400,0,4295,4295,4295,4295,0
20241204,114300,0,4295,4295,4295,4295,0
20241204,114200,0,4295,4295,4295,4295,0
20241204,114100,0,4295,4295,4295,4295,0
20241204,114000,0,4295,4295,4295,4295,0
20241204,113900,0,4295,4295,4295,4295,0
20241204,113800,0,4295,4295,4295,4295,0
20241204,113700,0,4295,4295,4295,4295,0
20241204,113600,0,4295,4295,4295,4295,0
20241204,113500,0,4295,4295,4295,4295,0
20241204,113400,0,4295,4295,4295,4295,0
20241204,113300,0,4295,4295,4295,4295,0
20241204,113200,0,4295,4295,4295,4295,0
20241204,113100,0,4295,4295,4295,4295,0
20241204,113000,0,4295,4295,4295,4295,0
20241204,112900,0,4295,4295,4295,4295,0
20241204,112800,0,4295,4295,4295,4295,0
20241204,112700,0,4295,4295,4295,4295,0
20241204,112600,0,4295,4295,4295,4295,0
20241204,112500,0,4295,4295,4295,4295,0
20241204,112400,0,4295,4295,4295,4295,0
20241204,112300,0,4295,4295,4295,4295,0
20241204,112200,0,4295,4295,4295,4295,0
20241204,112100,0,4295,4295,4295,4295,0
20241204,112000,0,4295,4295,4295,4295,0
20241204,111900,0,4295,4295,4295,4295,0
20241204,111800,0,4295,4295,4295,4295,0
20241204,111700,0,4295,4295,4295,4295,0
20241204,111600,0,4295,4295,4295,4295,0
20241204,111500,0,4295,4295,4295,4295,0
20241204,111400,0,4295,4295,4295,4295,0
20241204,111300,0,4295,4295,4295,4295,0
20241204,111200,0,4295,4295,4295,4295,0
20241204,111100,0,4295,4295,4295,4295,0
20241204,111000,0,4295,4295,4295,4295,0
20241204,110900,0,4295,4295,4295,4295,0
20241204,110800,0,4295,4295,4295,4295,0
20241204,110700,0,4295,4295,4295,4295,0
20241204,110600,0,4295,4295,4295,4295,0
20241204,110500,0,4295,4295,4295,4295,0
20241204,110400,0,4295,4295,4295,4295,0
20241204,110300,0,4295,4295,4295,4295,0
20241204,110200,0,4295,4295,4295,4295,0
20241204,110100,0,4295,4295,4295,4295,0
20241204,110000,0,4295,4295,4295,4295,0
20241204,105900,0,4295,4295,4295,4295,0
20241204,105800,0,4295,4295,4295,4295,0
20241204,105700,0,4295,4295,4295,4295,0
20241204,105600,0,4295,4295,4295,4295,0
20241204,105500,0,4295,4295,4295,4295,0
20241204,105400,0,4295,4295,4295,4295,0
20241204,105300,0,4295,4295,4295,4295,0
20241204,105200,0,4295,4295,4295,4295,0
20241204,105100,0,4295,4295,4295,4295,0
20241204,105000,0,4295,4295,4295,4295,0
20241204,104900,0,4295,4295,4295,4295,0
20241204,104800,0,4295,4295,4295,4295,0
20241204,104700,0,4295,4295,4295,4295,0
20241204,104600,0,4295,4295,4295,4295,0
20241204,104500,0,4295,4295,4295,4295,0
20241204,104400,0,4295,4295,4295,4295,0
20241204,104300,0,4295,4295,4295,4295,0
20241204,104200,0,4295,4295,4295,4295,0
20241204,104100,0,4295,4295,4295,4295,0
20241204,104000,0,4295,4295,4295,4295,0
20241204,103900,0,4295,4295,4295,4295,0
20241204,103800,0,4295,4295,4295,4295,0
20241204,103700,0,4295,4295,4295,4295,0
20241204,103600,0,4295,4295,4295,4295,0
20241204,103500,0,4295,4295,4295,4295,0
20241204,103400,0,4295,4295,4295,4295,0
20241204,103300,0,4295,4295,4295,4295,0
20241204,103200,0,4295,4295,4295,4295,0
20241204,103100,0,4295,4295,4295,4295,0
20241204,103000,0,4295,4295,4295,4295,0
20241204,102900,0,4295,4295,4295,4295,0
20241204,102800,0,4295,4295,4295,4295,0
20241204,102700,0,4295,4295,4295,4295,0
20241204,102600,0,4295,4295,4295,4295,0
20241204,102500,0,4295,4295,4295,4295,0
20241204,102400,0,4295,4295,4295,4295,0
20241204,102300,0,4295,4295,4295,4295,0
20241204,102200,0,4295,4295,4295,4295,0
20241204,102100,0,4295,4295,4295,4295,0
20241204,102000,0,4295,4295,4295,4295,0
20241204,101900,0,4295,4295,4295,4295,0
20241204,101800,0,4295,4295,4295,4295,0
20241204,101700,0,4295,4295,4295,4295,0
20241204,101600,0,4295,4295,4295,4295,0
20241204,101500,0,4295,4295,4295,4295,0
20241204,101400,0,4295,4295,4295,4295,0
20241204,101300,0,4295,4295,4295,4295,0
20241204,101200,0,4295,4295,4295,4295,0
20241204,101100,0,4295,4295,4295,4295,0
20241204,101000,0,4295,4295,4295,4295,0
20241204,100900,0,4295,4295,4295,4295,0
20241204,100800,0,4295,4295,4295,4295,0
20241204,100700,0,4295,4295,4295,4295,0
20241204,100600,0,4295,4295,4295,4295,0
20241204,100500,0,4295,4295,4295,4295,0
20241204,100400,0,4295,4295,4295,4295,0
20241204,100300,0,4295,4295,4295,4295,0
20241204,100200,0,4295,4295,4295,4295,0
20241204,100100,0,4295,4295,4295,4295,0
20241204,100000,0,4295,4295,4295,4295,0
20241204,095900,0,4295,4295,4295,4295,0
20241204,095800,0,4295,4295,4295,4295,0
20241204,095700,0,4295,4295,4295,4295,0
20241204,095600,0,4295,4295,4295,4295,0
20241204,095500,0,4295,4295,4295,4295,0
20241204,095400,0,4295,4295,4295,4295,0
20241204,095300,0,4295,4295,4295,4295,0
20241204,095200,0,4295,4295,4295,4295,0
20241204,095100,0,4295,4295,4295,4295,0
20241204,095000,0,4295,4295,4295,4295,0
20241204,094900,0,4295,4295,4295,4295,0
20241204,094800,0,4295,4295,4295,4295,0
20241204,094700,0,4295,4295,4295,4295,0
20241204,094600,0,4295,4295,4295,4295,0
20241204,094500,0,4295,4295,4295,4295,0
20241204,094400,0,4295,4295,4295,4295,0
20241204,094300,0,4295,4295,4295,4295,0
20241204,094200,0,4295,4295,4295,4295,0
20241204,094100,0,4295,4295,4295,4295,0
20241204,094000,0,4295,4295,4295,4295,0
20241204,093900,0,4295,4295,4295,4295,0
20241204,093800,0,4295,4295,4295,4295,0
20241204,093700,0,4295,4295,4295,4295,0
20241204,093600,0,4295,4295,4295,4295,0
20241204,093500,0,4295,4295,4295,4295,0
20241204,093400,0,4295,4295,4295,4295,0
20241204,093300,0,4295,4295,4295,4295,0
20241204,093200,0,4295,4295,4295,4295,0
20241204,093100,0,4295,4295,4295,4295,0
20241204,093000,0,4295,4295,4295,4295,0
20241204,092900,0,4295,4295,4295,4295,0
20241204,092800,0,4295,4295,4295,4295,0
20241204,092700,0,4295,4295,4295,4295,0
20241204,092600,0,4295,4295,4295,4295,0
20241204,092500,0,4295,4295,4295,4295,0
20241204,092400,0,4295,4295,4295,4295,0
20241204,092300,0,4295,4295,4295,4295,0
20241204,092200,0,4295,4295,4295,4295,0
20241204,092100,0,4295,4295,4295,4295,0
20241204,092000,0,4295,4295,4295,4295,0
20241204,091900,0,4295,4295,4295,4295,0
20241204,091800,0,4295,4295,4295,4295,0
20241204,091700,0,4295,4295,4295,4295,0
20241204,091600,0,4295,4295,4295,4295,0
20241204,091500,0,4295,4295,4295,4295,0
20241204,091400,0,4295,4295,4295,4295,0
20241204,091300,0,4295,4295,4295,4295,0
20241204,091200,0,4295,4295,4295,4295,0
20241204,091100,0,4295,4295,4295,4295,0
20241204,091000,0,4295,4295,4295,4295,0
20241204,090900,0,4295,4295,4295,4295,0
20241204,090800,0,4295,4295,4295,4295,0
20241204,090700,0,4295,4295,4295,4295,0
20241204,090600,0,4295,4295,4295,4295,0
20241204,090500,0,4295,4295,4295,4295,0
20241204,090400,0,4295,4295,4295,4295,0
20241204,090300,0,4295,4295,4295,4295,0
20241204,090200,0,4295,4295,4295,4295,0
20241204,090100,0,4295,4295,4295,4295,0
20241204,090000,0,4295,4295,4295,4295,0