KissMeData/379390/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,212800,125200,9200,9200,9200,9200,1
20241230,212700,125200,9200,9200,9200,9200,0
20241230,212600,125200,9200,9200,9200,9200,0
20241230,212500,125200,9200,9200,9200,9200,0
20241230,212400,125200,9200,9200,9200,9200,0
20241230,212300,125200,9200,9200,9200,9200,0
20241230,212200,125200,9200,9200,9200,9200,0
20241230,212100,125200,9200,9200,9200,9200,0
20241230,212000,125200,9200,9200,9200,9200,0
20241230,211900,125200,9200,9200,9200,9200,0
20241230,211800,125200,9200,9200,9200,9200,0
20241230,211700,125200,9200,9200,9200,9200,0
20241230,211600,125200,9200,9200,9200,9200,0
20241230,211500,125200,9200,9200,9200,9200,0
20241230,211400,125200,9200,9200,9200,9200,0
20241230,211300,125200,9200,9200,9200,9200,0
20241230,211200,125200,9200,9200,9200,9200,0
20241230,211100,125200,9200,9200,9200,9200,0
20241230,211000,125200,9200,9200,9200,9200,0
20241230,210900,125200,9200,9200,9200,9200,0
20241230,210800,125200,9200,9200,9200,9200,0
20241230,210700,125200,9200,9200,9200,9200,0
20241230,210600,125200,9200,9200,9200,9200,0
20241230,210500,125200,9200,9200,9200,9200,0
20241230,210400,125200,9200,9200,9200,9200,0
20241230,210300,125200,9200,9200,9200,9200,0
20241230,210200,125200,9200,9200,9200,9200,0
20241230,210100,125200,9200,9200,9200,9200,0
20241230,210000,125200,9200,9200,9200,9200,0
20241230,205900,125200,9200,9200,9200,9200,0
20241230,205800,125200,9200,9200,9200,9200,1
20241230,205700,125200,9200,9200,9200,9200,0
20241230,205600,125200,9200,9200,9200,9200,0
20241230,205500,125200,9200,9200,9200,9200,0
20241230,205400,125200,9200,9200,9200,9200,0
20241230,205300,125200,9200,9200,9200,9200,0
20241230,205200,125200,9200,9200,9200,9200,0
20241230,205100,125200,9200,9200,9200,9200,0
20241230,205000,125200,9200,9200,9200,9200,0
20241230,204900,125200,9200,9200,9200,9200,0
20241230,204800,125200,9200,9200,9200,9200,0
20241230,204700,125200,9200,9200,9200,9200,0
20241230,204600,125200,9200,9200,9200,9200,0
20241230,204500,125200,9200,9200,9200,9200,0
20241230,204400,125200,9200,9200,9200,9200,0
20241230,204300,125200,9200,9200,9200,9200,0
20241230,204200,125200,9200,9200,9200,9200,0
20241230,204100,125200,9200,9200,9200,9200,0
20241230,204000,125200,9200,9200,9200,9200,0
20241230,203900,125200,9200,9200,9200,9200,0
20241230,203800,125200,9200,9200,9200,9200,0
20241230,203700,125200,9200,9200,9200,9200,0
20241230,203600,125200,9200,9200,9200,9200,0
20241230,203500,125200,9200,9200,9200,9200,0
20241230,203400,125200,9200,9200,9200,9200,0
20241230,203300,125200,9200,9200,9200,9200,0
20241230,203200,125200,9200,9200,9200,9200,0
20241230,203100,125200,9200,9200,9200,9200,0
20241230,203000,125200,9200,9200,9200,9200,0
20241230,202900,125200,9200,9200,9200,9200,0
20241230,202800,125200,9200,9200,9200,9200,1
20241230,202700,125200,9200,9200,9200,9200,0
20241230,202600,125200,9200,9200,9200,9200,0
20241230,202500,125200,9200,9200,9200,9200,0
20241230,202400,125200,9200,9200,9200,9200,0
20241230,202300,125200,9200,9200,9200,9200,0
20241230,202200,125200,9200,9200,9200,9200,0
20241230,202100,125200,9200,9200,9200,9200,0
20241230,202000,125200,9200,9200,9200,9200,0
20241230,201900,125200,9200,9200,9200,9200,0
20241230,201800,125200,9200,9200,9200,9200,0
20241230,201700,125200,9200,9200,9200,9200,0
20241230,201600,125200,9200,9200,9200,9200,0
20241230,201500,125200,9200,9200,9200,9200,0
20241230,201400,125200,9200,9200,9200,9200,0
20241230,201300,125200,9200,9200,9200,9200,0
20241230,201200,125200,9200,9200,9200,9200,0
20241230,201100,125200,9200,9200,9200,9200,0
20241230,201000,125200,9200,9200,9200,9200,0
20241230,200900,125200,9200,9200,9200,9200,0
20241230,200800,125200,9200,9200,9200,9200,0
20241230,200700,125200,9200,9200,9200,9200,0
20241230,200600,125200,9200,9200,9200,9200,0
20241230,200500,125200,9200,9200,9200,9200,0
20241230,200400,125200,9200,9200,9200,9200,0
20241230,200300,125200,9200,9200,9200,9200,0
20241230,200200,125200,9200,9200,9200,9200,0
20241230,200100,125200,9200,9200,9200,9200,0
20241230,200000,125200,9200,9200,9200,9200,0
20241230,195900,125200,9200,9200,9200,9200,0
20241230,195800,125200,9200,9200,9200,9200,1
20241230,195700,125200,9200,9200,9200,9200,0
20241230,195600,125200,9200,9200,9200,9200,0
20241230,195500,125200,9200,9200,9200,9200,0
20241230,195400,125200,9200,9200,9200,9200,0
20241230,195300,125200,9200,9200,9200,9200,0
20241230,195200,125200,9200,9200,9200,9200,0
20241230,195100,125200,9200,9200,9200,9200,0
20241230,195000,125200,9200,9200,9200,9200,0
20241230,194900,125200,9200,9200,9200,9200,0
20241230,194800,125200,9200,9200,9200,9200,0
20241230,194700,125200,9200,9200,9200,9200,0
20241230,194600,125200,9200,9200,9200,9200,0
20241230,194500,125200,9200,9200,9200,9200,0
20241230,194400,125200,9200,9200,9200,9200,0
20241230,194300,125200,9200,9200,9200,9200,0
20241230,194200,125200,9200,9200,9200,9200,0
20241230,194100,125200,9200,9200,9200,9200,0
20241230,194000,125200,9200,9200,9200,9200,0
20241230,193900,125200,9200,9200,9200,9200,0
20241230,193800,125200,9200,9200,9200,9200,0
20241230,193700,125200,9200,9200,9200,9200,0
20241230,193600,125200,9200,9200,9200,9200,0
20241230,193500,125200,9200,9200,9200,9200,0
20241230,193400,125200,9200,9200,9200,9200,0
20241230,193300,125200,9200,9200,9200,9200,0
20241230,193200,125200,9200,9200,9200,9200,0
20241230,193100,125200,9200,9200,9200,9200,0
20241230,193000,125200,9200,9200,9200,9200,0
20241230,192900,125200,9200,9200,9200,9200,0
20241230,192800,125200,9200,9200,9200,9200,1
20241230,192700,125200,9200,9200,9200,9200,0
20241230,192600,125200,9200,9200,9200,9200,0
20241230,192500,125200,9200,9200,9200,9200,0
20241230,192400,125200,9200,9200,9200,9200,0
20241230,192300,125200,9200,9200,9200,9200,0
20241230,192200,125200,9200,9200,9200,9200,0
20241230,192100,125200,9200,9200,9200,9200,0
20241230,192000,125200,9200,9200,9200,9200,0
20241230,191900,125200,9200,9200,9200,9200,0
20241230,191800,125200,9200,9200,9200,9200,0
20241230,191700,125200,9200,9200,9200,9200,0
20241230,191600,125200,9200,9200,9200,9200,0
20241230,191500,125200,9200,9200,9200,9200,0
20241230,191400,125200,9200,9200,9200,9200,0
20241230,191300,125200,9200,9200,9200,9200,0
20241230,191200,125200,9200,9200,9200,9200,0
20241230,191100,125200,9200,9200,9200,9200,0
20241230,191000,125200,9200,9200,9200,9200,0
20241230,190900,125200,9200,9200,9200,9200,0
20241230,190800,125200,9200,9200,9200,9200,0
20241230,190700,125200,9200,9200,9200,9200,0
20241230,190600,125200,9200,9200,9200,9200,0
20241230,190500,125200,9200,9200,9200,9200,0
20241230,190400,125200,9200,9200,9200,9200,0
20241230,190300,125200,9200,9200,9200,9200,0
20241230,190200,125200,9200,9200,9200,9200,0
20241230,190100,125200,9200,9200,9200,9200,0
20241230,190000,125200,9200,9200,9200,9200,0
20241230,185900,125200,9200,9200,9200,9200,0
20241230,185800,125200,9200,9200,9200,9200,1
20241230,185700,125200,9200,9200,9200,9200,0
20241230,185600,125200,9200,9200,9200,9200,0
20241230,185500,125200,9200,9200,9200,9200,0
20241230,185400,125200,9200,9200,9200,9200,0
20241230,185300,125200,9200,9200,9200,9200,0
20241230,185200,125200,9200,9200,9200,9200,0
20241230,185100,125200,9200,9200,9200,9200,0
20241230,185000,125200,9200,9200,9200,9200,0
20241230,184900,125200,9200,9200,9200,9200,0
20241230,184800,125200,9200,9200,9200,9200,0
20241230,184700,125200,9200,9200,9200,9200,0
20241230,184600,125200,9200,9200,9200,9200,0
20241230,184500,125200,9200,9200,9200,9200,0
20241230,184400,125200,9200,9200,9200,9200,0
20241230,184300,125200,9200,9200,9200,9200,0
20241230,184200,125200,9200,9200,9200,9200,0
20241230,184100,125200,9200,9200,9200,9200,0
20241230,184000,125200,9200,9200,9200,9200,0
20241230,183900,125200,9200,9200,9200,9200,0
20241230,183800,125200,9200,9200,9200,9200,0
20241230,183700,125200,9200,9200,9200,9200,0
20241230,183600,125200,9200,9200,9200,9200,0
20241230,183500,125200,9200,9200,9200,9200,0
20241230,183400,125200,9200,9200,9200,9200,0
20241230,183300,125200,9200,9200,9200,9200,0
20241230,183200,125200,9200,9200,9200,9200,0
20241230,183100,125200,9200,9200,9200,9200,0
20241230,183000,125200,9200,9200,9200,9200,0
20241230,182900,125200,9200,9200,9200,9200,0
20241230,182800,125200,9200,9200,9200,9200,1
20241230,182700,125200,9200,9200,9200,9200,0
20241230,182600,125200,9200,9200,9200,9200,0
20241230,182500,125200,9200,9200,9200,9200,0
20241230,182400,125200,9200,9200,9200,9200,0
20241230,182300,125200,9200,9200,9200,9200,0
20241230,182200,125200,9200,9200,9200,9200,0
20241230,182100,125200,9200,9200,9200,9200,0
20241230,182000,125200,9200,9200,9200,9200,0
20241230,181900,125200,9200,9200,9200,9200,0
20241230,181800,125200,9200,9200,9200,9200,0
20241230,181700,125200,9200,9200,9200,9200,0
20241230,181600,125200,9200,9200,9200,9200,0
20241230,181500,125200,9200,9200,9200,9200,0
20241230,181400,125200,9200,9200,9200,9200,0
20241230,181300,125200,9200,9200,9200,9200,0
20241230,181200,125200,9200,9200,9200,9200,0
20241230,181100,125200,9200,9200,9200,9200,0
20241230,181000,125200,9200,9200,9200,9200,0
20241230,180900,125200,9200,9200,9200,9200,0
20241230,180800,125200,9200,9200,9200,9200,0
20241230,180700,125200,9200,9200,9200,9200,0
20241230,180600,125200,9200,9200,9200,9200,0
20241230,180500,125200,9200,9200,9200,9200,0
20241230,180400,125200,9200,9200,9200,9200,0
20241230,180300,125200,9200,9200,9200,9200,0
20241230,180200,125200,9200,9200,9200,9200,0
20241230,180100,125200,9200,9200,9200,9200,0
20241230,180000,125200,9200,9200,9200,9200,0
20241230,175900,125200,9200,9200,9200,9200,0
20241230,175800,125200,9200,9200,9200,9200,1
20241230,175700,125200,9200,9200,9200,9200,0
20241230,175600,125200,9200,9200,9200,9200,0
20241230,175500,125200,9200,9200,9200,9200,0
20241230,175400,125200,9200,9200,9200,9200,0
20241230,175300,125200,9200,9200,9200,9200,0
20241230,175200,125200,9200,9200,9200,9200,0
20241230,175100,125200,9200,9200,9200,9200,0
20241230,175000,125200,9200,9200,9200,9200,0
20241230,174900,125200,9200,9200,9200,9200,0
20241230,174800,125200,9200,9200,9200,9200,0
20241230,174700,125200,9200,9200,9200,9200,0
20241230,174600,125200,9200,9200,9200,9200,0
20241230,174500,125200,9200,9200,9200,9200,0
20241230,174400,125200,9200,9200,9200,9200,0
20241230,174300,125200,9200,9200,9200,9200,0
20241230,174200,125200,9200,9200,9200,9200,0
20241230,174100,125200,9200,9200,9200,9200,0
20241230,174000,125200,9200,9200,9200,9200,0
20241230,173900,125200,9200,9200,9200,9200,0
20241230,173800,125200,9200,9200,9200,9200,0
20241230,173700,125200,9200,9200,9200,9200,0
20241230,173600,125200,9200,9200,9200,9200,0
20241230,173500,125200,9200,9200,9200,9200,0
20241230,173400,125200,9200,9200,9200,9200,0
20241230,173300,125200,9200,9200,9200,9200,0
20241230,173200,125200,9200,9200,9200,9200,0
20241230,173100,125200,9200,9200,9200,9200,0
20241230,173000,125200,9200,9200,9200,9200,0
20241230,172900,125200,9200,9200,9200,9200,0
20241230,172800,125200,9200,9200,9200,9200,1
20241230,172700,125200,9200,9200,9200,9200,0
20241230,172600,125200,9200,9200,9200,9200,0
20241230,172500,125200,9200,9200,9200,9200,0
20241230,172400,125200,9200,9200,9200,9200,0
20241230,172300,125200,9200,9200,9200,9200,0
20241230,172200,125200,9200,9200,9200,9200,0
20241230,172100,125200,9200,9200,9200,9200,0
20241230,172000,125200,9200,9200,9200,9200,0
20241230,171900,125200,9200,9200,9200,9200,0
20241230,171800,125200,9200,9200,9200,9200,0
20241230,171700,125200,9200,9200,9200,9200,0
20241230,171600,125200,9200,9200,9200,9200,0
20241230,171500,125200,9200,9200,9200,9200,0
20241230,171400,125200,9200,9200,9200,9200,0
20241230,171300,125200,9200,9200,9200,9200,0
20241230,171200,125200,9200,9200,9200,9200,0
20241230,171100,125200,9200,9200,9200,9200,0
20241230,171000,125200,9200,9200,9200,9200,0
20241230,170900,125200,9200,9200,9200,9200,0
20241230,170800,125200,9200,9200,9200,9200,0
20241230,170700,125200,9200,9200,9200,9200,0
20241230,170600,125200,9200,9200,9200,9200,0
20241230,170500,125200,9200,9200,9200,9200,0
20241230,170400,125200,9200,9200,9200,9200,0
20241230,170300,125200,9200,9200,9200,9200,0
20241230,170200,125200,9200,9200,9200,9200,0
20241230,170100,125200,9200,9200,9200,9200,0
20241230,170000,125200,9200,9200,9200,9200,0
20241230,165900,125200,9200,9200,9200,9200,0
20241230,165800,125200,9200,9200,9200,9200,1
20241230,165700,125200,9200,9200,9200,9200,0
20241230,165600,125200,9200,9200,9200,9200,0
20241230,165500,125200,9200,9200,9200,9200,0
20241230,165400,125200,9200,9200,9200,9200,0
20241230,165300,125200,9200,9200,9200,9200,0
20241230,165200,125200,9200,9200,9200,9200,0
20241230,165100,125200,9200,9200,9200,9200,0
20241230,165000,125200,9200,9200,9200,9200,0
20241230,164900,125200,9200,9200,9200,9200,0
20241230,164800,125200,9200,9200,9200,9200,0
20241230,164700,125200,9200,9200,9200,9200,0
20241230,164600,125200,9200,9200,9200,9200,0
20241230,164500,125200,9200,9200,9200,9200,0
20241230,164400,125200,9200,9200,9200,9200,0
20241230,164300,125200,9200,9200,9200,9200,0
20241230,164200,125200,9200,9200,9200,9200,0
20241230,164100,125200,9200,9200,9200,9200,0
20241230,164000,125200,9200,9200,9200,9200,0
20241230,163900,125200,9200,9200,9200,9200,0
20241230,163800,125200,9200,9200,9200,9200,0
20241230,163700,125200,9200,9200,9200,9200,0
20241230,163600,125200,9200,9200,9200,9200,0
20241230,163500,125200,9200,9200,9200,9200,0
20241230,163400,125200,9200,9200,9200,9200,0
20241230,163300,125200,9200,9200,9200,9200,0
20241230,163200,125200,9200,9200,9200,9200,0
20241230,163100,125200,9200,9200,9200,9200,0
20241230,163000,125200,9200,9200,9200,9200,0
20241230,162900,125200,9200,9200,9200,9200,0
20241230,162800,125200,9200,9200,9200,9200,1
20241230,162700,125200,9200,9200,9200,9200,0
20241230,162600,125200,9200,9200,9200,9200,0
20241230,162500,125200,9200,9200,9200,9200,0
20241230,162400,125200,9200,9200,9200,9200,0
20241230,162300,125200,9200,9200,9200,9200,0
20241230,162200,125200,9200,9200,9200,9200,0
20241230,162100,125200,9200,9200,9200,9200,0
20241230,162000,125200,9200,9200,9200,9200,0
20241230,161900,125200,9200,9200,9200,9200,0
20241230,161800,125200,9200,9200,9200,9200,0
20241230,161700,125200,9200,9200,9200,9200,0
20241230,161600,125200,9200,9200,9200,9200,0
20241230,161500,125200,9200,9200,9200,9200,0
20241230,161400,125200,9200,9200,9200,9200,0
20241230,161300,125200,9200,9200,9200,9200,0
20241230,161200,125200,9200,9200,9200,9200,0
20241230,161100,125200,9200,9200,9200,9200,0
20241230,161000,125200,9200,9200,9200,9200,0
20241230,160900,125200,9200,9200,9200,9200,0
20241230,160800,125200,9200,9200,9200,9200,0
20241230,160700,125200,9200,9200,9200,9200,0
20241230,160600,125200,9200,9200,9200,9200,0
20241230,160500,125200,9200,9200,9200,9200,0
20241230,160400,125200,9200,9200,9200,9200,0
20241230,160300,125200,9200,9200,9200,9200,0
20241230,160200,125200,9200,9200,9200,9200,0
20241230,160100,125200,9200,9200,9200,9200,0
20241230,160000,125200,9200,9200,9200,9200,0
20241230,155900,125200,9200,9200,9200,9200,0
20241230,155800,125200,9200,9200,9200,9200,1
20241230,155700,125200,9200,9200,9200,9200,0
20241230,155600,125200,9200,9200,9200,9200,0
20241230,155500,125200,9200,9200,9200,9200,0
20241230,155400,125200,9200,9200,9200,9200,0
20241230,155300,125200,9200,9200,9200,9200,0
20241230,155200,125200,9200,9200,9200,9200,0
20241230,155100,125200,9200,9200,9200,9200,0
20241230,155000,125200,9200,9200,9200,9200,0
20241230,154900,125200,9200,9200,9200,9200,0
20241230,154800,125200,9200,9200,9200,9200,0
20241230,154700,125200,9200,9200,9200,9200,0
20241230,154600,125200,9200,9200,9200,9200,0
20241230,154500,125200,9200,9200,9200,9200,0
20241230,154400,125200,9200,9200,9200,9200,0
20241230,154300,125200,9200,9200,9200,9200,0
20241230,154200,125200,9200,9200,9200,9200,0
20241230,154100,125200,9200,9200,9200,9200,0
20241230,154000,125200,9200,9200,9200,9200,0
20241230,153900,125200,9200,9200,9200,9200,0
20241230,153800,125200,9200,9200,9200,9200,0
20241230,153700,125200,9200,9200,9200,9200,0
20241230,153600,125200,9200,9200,9200,9200,0
20241230,153500,125200,9200,9200,9200,9200,0
20241230,153400,125200,9200,9200,9200,9200,0
20241230,153300,125200,9200,9200,9200,9200,0
20241230,153200,125200,9200,9200,9200,9200,0
20241230,153100,125200,9200,9200,9200,9200,0
20241230,153000,125200,9200,9200,9200,9200,0
20241230,152900,125200,9200,9200,9200,9200,0
20241230,152800,125200,9200,9200,9200,9200,0
20241230,152700,125200,9200,9200,9200,9200,0
20241230,152600,125200,9200,9200,9200,9200,0
20241230,152500,125200,9200,9200,9200,9200,0
20241230,152400,125200,9200,9200,9200,9200,0
20241230,152300,125200,9200,9200,9200,9200,0
20241230,152200,125200,9200,9200,9200,9200,0
20241230,152100,125200,9200,9200,9200,9200,0
20241230,152000,125200,9200,9200,9200,9200,0
20241230,151900,125200,9200,9200,9200,9200,0
20241230,151800,125200,9200,9200,9200,9200,0
20241230,151700,125200,9200,9200,9200,9200,0
20241230,151600,125200,9200,9200,9200,9200,0
20241230,151500,125200,9200,9200,9200,9200,0
20241230,151400,125200,9200,9200,9200,9200,0
20241230,151300,125200,9200,9200,9200,9200,0
20241230,151200,125200,9200,9200,9200,9200,0
20241230,151100,125200,9200,9200,9200,9200,0
20241230,151000,125200,9200,9200,9200,9200,0
20241230,150900,125200,9200,9200,9200,9200,0
20241230,150800,125200,9200,9200,9200,9200,0
20241230,150700,125200,9200,9200,9200,9200,0
20241230,150600,125200,9200,9200,9200,9200,0
20241230,150500,125200,9200,9200,9200,9200,0
20241230,150400,125200,9200,9200,9200,9200,0
20241230,150300,125200,9200,9200,9200,9200,0
20241230,150200,125200,9200,9200,9200,9200,0
20241230,150100,125200,9200,9200,9200,9200,0
20241230,150000,125200,9200,9200,9200,9200,0
20241230,145900,125200,9200,9200,9200,9200,0
20241230,145800,125200,9200,9200,9200,9200,0
20241230,145700,125200,9200,9200,9200,9200,0
20241230,145600,125200,9200,9200,9200,9200,0
20241230,145500,125200,9200,9200,9200,9200,0
20241230,145400,125200,9200,9200,9200,9200,0
20241230,145300,125200,9200,9200,9200,9200,0
20241230,145200,125200,9200,9200,9200,9200,0
20241230,145100,125200,9200,9200,9200,9200,0
20241230,145000,125200,9200,9200,9200,9200,0
20241230,144900,125200,9200,9200,9200,9200,0
20241230,144800,125200,9200,9200,9200,9200,0
20241230,144700,125200,9200,9200,9200,9200,0
20241230,144600,125200,9200,9200,9200,9200,0
20241230,144500,125200,9200,9200,9200,9200,0
20241230,144400,125200,9200,9200,9200,9200,0
20241230,144300,125200,9200,9200,9200,9200,0
20241230,144200,125200,9200,9200,9200,9200,0
20241230,144100,125200,9200,9200,9200,9200,0
20241230,144000,125200,9200,9200,9200,9200,0
20241230,143900,125200,9200,9200,9200,9200,0
20241230,143800,125200,9200,9200,9200,9200,0
20241230,143700,125200,9200,9200,9200,9200,0
20241230,143600,125200,9200,9200,9200,9200,0
20241230,143500,125200,9200,9200,9200,9200,0
20241230,143400,125200,9200,9200,9200,9200,0
20241230,143300,125200,9200,9200,9200,9200,0
20241230,143200,125200,9200,9200,9200,9200,0
20241230,143100,125200,9200,9200,9200,9200,0
20241230,143000,125200,9200,9200,9200,9200,0
20241230,142900,125200,9200,9200,9200,9200,0
20241230,142800,125200,9200,9200,9200,9200,0
20241230,142700,125200,9200,9200,9200,9200,0
20241230,142600,125200,9200,9200,9200,9200,0
20241230,142500,125200,9200,9200,9200,9200,0
20241230,142400,125200,9200,9200,9200,9200,0
20241230,142300,125200,9200,9200,9200,9200,0
20241230,142200,125200,9200,9200,9200,9200,0
20241230,142100,125200,9200,9200,9200,9200,0
20241230,142000,125200,9200,9200,9200,9200,0
20241230,141900,125200,9200,9200,9200,9200,0
20241230,141800,125200,9200,9200,9200,9200,0
20241230,141700,125200,9200,9200,9200,9200,0
20241230,141600,125200,9200,9200,9200,9200,0
20241230,141500,125200,9200,9200,9200,9200,0
20241230,141400,125200,9200,9200,9200,9200,0
20241230,141300,125200,9200,9200,9200,9200,0
20241230,141200,125200,9200,9200,9200,9200,0
20241230,141100,125200,9200,9200,9200,9200,0
20241230,141000,125200,9200,9200,9200,9200,0
20241230,140900,125200,9200,9200,9200,9200,0
20241230,140800,125200,9200,9200,9200,9200,0
20241230,140700,125200,9200,9200,9200,9200,0
20241230,140600,125200,9200,9200,9200,9200,0
20241230,140500,125200,9200,9200,9200,9200,0
20241230,140400,125200,9200,9200,9200,9200,0
20241230,140300,125200,9200,9200,9200,9200,0
20241230,140200,125200,9200,9200,9200,9200,0
20241230,140100,125200,9200,9200,9200,9200,0
20241230,140000,125200,9200,9200,9200,9200,0
20241230,135900,125200,9200,9200,9200,9200,0
20241230,135800,125200,9200,9200,9200,9200,0
20241230,135700,125200,9200,9200,9200,9200,0
20241230,135600,125200,9200,9200,9200,9200,0
20241230,135500,125200,9200,9200,9200,9200,1
20241230,135400,116000,8800,8800,8800,8800,0
20241230,135300,116000,8800,8800,8800,8800,0
20241230,135200,116000,8800,8800,8800,8800,0
20241230,135100,116000,8800,8800,8800,8800,0
20241230,135000,116000,8800,8800,8800,8800,0
20241230,134900,116000,8800,8800,8800,8800,0
20241230,134800,116000,8800,8800,8800,8800,0
20241230,134700,116000,8800,8800,8800,8800,0
20241230,134600,116000,8800,8800,8800,8800,0
20241230,134500,116000,8800,8800,8800,8800,0
20241230,134400,116000,8800,8800,8800,8800,0
20241230,134300,116000,8800,8800,8800,8800,0
20241230,134200,116000,8800,8800,8800,8800,0
20241230,134100,116000,8800,8800,8800,8800,0
20241230,134000,116000,8800,8800,8800,8800,0
20241230,133900,116000,8800,8800,8800,8800,0
20241230,133800,116000,8800,8800,8800,8800,0
20241230,133700,116000,8800,8800,8800,8800,0
20241230,133600,116000,8800,8800,8800,8800,0
20241230,133500,116000,8800,8800,8800,8800,0
20241230,133400,116000,8800,8800,8800,8800,0
20241230,133300,116000,8800,8800,8800,8800,0
20241230,133200,116000,8800,8800,8800,8800,0
20241230,133100,116000,8800,8800,8800,8800,0
20241230,133000,116000,8800,8800,8800,8800,0
20241230,132900,116000,8800,8800,8800,8800,0
20241230,132800,116000,8800,9000,9000,8800,2
20241230,132700,98200,9200,9200,9200,9200,0
20241230,132600,98200,9200,9200,9200,9200,0
20241230,132500,98200,9200,9200,9200,9200,0
20241230,132400,98200,9200,9200,9200,9200,0
20241230,132300,98200,9200,9200,9200,9200,0
20241230,132200,98200,9200,9200,9200,9200,0
20241230,132100,98200,9200,9200,9200,9200,0
20241230,132000,98200,9200,9200,9200,9200,0
20241230,131900,98200,9200,9200,9200,9200,0
20241230,131800,98200,9200,9200,9200,9200,0
20241230,131700,98200,9200,9200,9200,9200,0
20241230,131600,98200,9200,9200,9200,9200,0
20241230,131500,98200,9200,9200,9200,9200,0
20241230,131400,98200,9200,9200,9200,9200,0
20241230,131300,98200,9200,9200,9200,9200,0
20241230,131200,98200,9200,9200,9200,9200,0
20241230,131100,98200,9200,9200,9200,9200,0
20241230,131000,98200,9200,9200,9200,9200,0
20241230,130900,98200,9200,9200,9200,9200,0
20241230,130800,98200,9200,9200,9200,9200,0
20241230,130700,98200,9200,9200,9200,9200,0
20241230,130600,98200,9200,9200,9200,9200,0
20241230,130500,98200,9200,9200,9200,9200,0
20241230,130400,98200,9200,9200,9200,9200,0
20241230,130300,98200,9200,9200,9200,9200,0
20241230,130200,98200,9200,9200,9200,9200,0
20241230,130100,98200,9200,9200,9200,9200,0
20241230,130000,98200,9200,9200,9200,9200,0
20241230,125900,98200,9200,9200,9200,9200,0
20241230,125800,98200,9200,9200,9200,9200,0
20241230,125700,98200,9200,9200,9200,9200,0
20241230,125600,98200,9200,9200,9200,9200,0
20241230,125500,98200,9200,9200,9200,9200,0
20241230,125400,98200,9200,9200,9200,9200,0
20241230,125300,98200,9200,9200,9200,9200,0
20241230,125200,98200,9200,9200,9200,9200,0
20241230,125100,98200,9200,9200,9200,9200,0
20241230,125000,98200,9200,9200,9200,9200,0
20241230,124900,98200,9200,9200,9200,9200,0
20241230,124800,98200,9200,9200,9200,9200,0
20241230,124700,98200,9200,9200,9200,9200,0
20241230,124600,98200,9200,9200,9200,9200,0
20241230,124500,98200,9200,9200,9200,9200,0
20241230,124400,98200,9200,9200,9200,9200,0
20241230,124300,98200,9200,9200,9200,9200,0
20241230,124200,98200,9200,9200,9200,9200,0
20241230,124100,98200,9200,9200,9200,9200,0
20241230,124000,98200,9200,9200,9200,9200,0
20241230,123900,98200,9200,9200,9200,9200,0
20241230,123800,98200,9200,9200,9200,9200,0
20241230,123700,98200,9200,9200,9200,9200,0
20241230,123600,98200,9200,8800,9200,8800,10
20241230,123500,8800,8800,8800,8800,8800,0
20241230,123400,8800,8800,8800,8800,8800,0
20241230,123300,8800,8800,8800,8800,8800,0
20241230,123200,8800,8800,8800,8800,8800,0
20241230,123100,8800,8800,8800,8800,8800,0
20241230,123000,8800,8800,8800,8800,8800,0
20241230,122900,8800,8800,8800,8800,8800,0
20241230,122800,8800,8800,8800,8800,8800,0
20241230,122700,8800,8800,8800,8800,8800,0
20241230,122600,8800,8800,8800,8800,8800,0
20241230,122500,8800,8800,8800,8800,8800,0
20241230,122400,8800,8800,8800,8800,8800,0
20241230,122300,8800,8800,8800,8800,8800,0
20241230,122200,8800,8800,8800,8800,8800,0
20241230,122100,8800,8800,8800,8800,8800,0
20241230,122000,8800,8800,8800,8800,8800,0
20241230,121900,8800,8800,8800,8800,8800,0
20241230,121800,8800,8800,8800,8800,8800,0
20241230,121700,8800,8800,8800,8800,8800,0
20241230,121600,8800,8800,8800,8800,8800,0
20241230,121500,8800,8800,8800,8800,8800,0
20241230,121400,8800,8800,8800,8800,8800,0
20241230,121300,8800,8800,8800,8800,8800,0
20241230,121200,8800,8800,8800,8800,8800,0
20241230,121100,8800,8800,8800,8800,8800,0
20241230,121000,8800,8800,8800,8800,8800,0
20241230,120900,8800,8800,8800,8800,8800,0
20241230,120800,8800,8800,8800,8800,8800,0
20241230,120700,8800,8800,8800,8800,8800,0
20241230,120600,8800,8800,8800,8800,8800,0
20241230,120500,8800,8800,8800,8800,8800,0
20241230,120400,8800,8800,8800,8800,8800,0
20241230,120300,8800,8800,8800,8800,8800,0
20241230,120200,8800,8800,8800,8800,8800,0
20241230,120100,8800,8800,8800,8800,8800,0
20241230,120000,8800,8800,8800,8800,8800,0
20241230,115900,8800,8800,8800,8800,8800,0
20241230,115800,8800,8800,8800,8800,8800,0
20241230,115700,8800,8800,8800,8800,8800,0
20241230,115600,8800,8800,8800,8800,8800,0
20241230,115500,8800,8800,8800,8800,8800,0
20241230,115400,8800,8800,8800,8800,8800,0
20241230,115300,8800,8800,8800,8800,8800,0
20241230,115200,8800,8800,8800,8800,8800,0
20241230,115100,8800,8800,8800,8800,8800,0
20241230,115000,8800,8800,8800,8800,8800,0
20241230,114900,8800,8800,8800,8800,8800,0
20241230,114800,8800,8800,8800,8800,8800,0
20241230,114700,8800,8800,8800,8800,8800,0
20241230,114600,8800,8800,8800,8800,8800,0
20241230,114500,8800,8800,8800,8800,8800,0
20241230,114400,8800,8800,8800,8800,8800,0
20241230,114300,8800,8800,8800,8800,8800,0
20241230,114200,8800,8800,8800,8800,8800,0
20241230,114100,8800,8800,8800,8800,8800,0
20241230,114000,8800,8800,8800,8800,8800,0
20241230,113900,8800,8800,8800,8800,8800,0
20241230,113800,8800,8800,8800,8800,8800,0
20241230,113700,8800,8800,8800,8800,8800,0
20241230,113600,8800,8800,8800,8800,8800,0
20241230,113500,8800,8800,8800,8800,8800,0
20241230,113400,8800,8800,8800,8800,8800,0
20241230,113300,8800,8800,8800,8800,8800,0
20241230,113200,8800,8800,8800,8800,8800,0
20241230,113100,8800,8800,8800,8800,8800,0
20241230,113000,8800,8800,8800,8800,8800,0
20241230,112900,8800,8800,8800,8800,8800,0
20241230,112800,8800,8800,8800,8800,8800,0
20241230,112700,8800,8800,8800,8800,8800,0
20241230,112600,8800,8800,8800,8800,8800,0
20241230,112500,8800,8800,8800,8800,8800,0
20241230,112400,8800,8800,8800,8800,8800,0
20241230,112300,8800,8800,8800,8800,8800,0
20241230,112200,8800,8800,8800,8800,8800,0
20241230,112100,8800,8800,8800,8800,8800,0
20241230,112000,8800,8800,8800,8800,8800,0
20241230,111900,8800,8800,8800,8800,8800,0
20241230,111800,8800,8800,8800,8800,8800,0
20241230,111700,8800,8800,8800,8800,8800,0
20241230,111600,8800,8800,8800,8800,8800,0
20241230,111500,8800,8800,8800,8800,8800,0
20241230,111400,8800,8800,8800,8800,8800,0
20241230,111300,8800,8800,8800,8800,8800,0
20241230,111200,8800,8800,8800,8800,8800,1
20241230,111100,0,9100,9100,9100,9100,0
20241230,111000,0,9100,9100,9100,9100,0
20241230,110900,0,9100,9100,9100,9100,0
20241230,110800,0,9100,9100,9100,9100,0
20241230,110700,0,9100,9100,9100,9100,0
20241230,110600,0,9100,9100,9100,9100,0
20241230,110500,0,9100,9100,9100,9100,0
20241230,110400,0,9100,9100,9100,9100,0
20241230,110300,0,9100,9100,9100,9100,0
20241230,110200,0,9100,9100,9100,9100,0
20241230,110100,0,9100,9100,9100,9100,0
20241230,110000,0,9100,9100,9100,9100,0
20241230,105900,0,9100,9100,9100,9100,0
20241230,105800,0,9100,9100,9100,9100,0
20241230,105700,0,9100,9100,9100,9100,0
20241230,105600,0,9100,9100,9100,9100,0
20241230,105500,0,9100,9100,9100,9100,0
20241230,105400,0,9100,9100,9100,9100,0
20241230,105300,0,9100,9100,9100,9100,0
20241230,105200,0,9100,9100,9100,9100,0
20241230,105100,0,9100,9100,9100,9100,0
20241230,105000,0,9100,9100,9100,9100,0
20241230,104900,0,9100,9100,9100,9100,0
20241230,104800,0,9100,9100,9100,9100,0
20241230,104700,0,9100,9100,9100,9100,0
20241230,104600,0,9100,9100,9100,9100,0
20241230,104500,0,9100,9100,9100,9100,0
20241230,104400,0,9100,9100,9100,9100,0
20241230,104300,0,9100,9100,9100,9100,0
20241230,104200,0,9100,9100,9100,9100,0
20241230,104100,0,9100,9100,9100,9100,0
20241230,104000,0,9100,9100,9100,9100,0
20241230,103900,0,9100,9100,9100,9100,0
20241230,103800,0,9100,9100,9100,9100,0
20241230,103700,0,9100,9100,9100,9100,0
20241230,103600,0,9100,9100,9100,9100,0
20241230,103500,0,9100,9100,9100,9100,0
20241230,103400,0,9100,9100,9100,9100,0
20241230,103300,0,9100,9100,9100,9100,0
20241230,103200,0,9100,9100,9100,9100,0
20241230,103100,0,9100,9100,9100,9100,0
20241230,103000,0,9100,9100,9100,9100,0
20241230,102900,0,9100,9100,9100,9100,0
20241230,102800,0,9100,9100,9100,9100,0
20241230,102700,0,9100,9100,9100,9100,0
20241230,102600,0,9100,9100,9100,9100,0
20241230,102500,0,9100,9100,9100,9100,0
20241230,102400,0,9100,9100,9100,9100,0
20241230,102300,0,9100,9100,9100,9100,0
20241230,102200,0,9100,9100,9100,9100,0
20241230,102100,0,9100,9100,9100,9100,0
20241230,102000,0,9100,9100,9100,9100,0
20241230,101900,0,9100,9100,9100,9100,0
20241230,101800,0,9100,9100,9100,9100,0
20241230,101700,0,9100,9100,9100,9100,0
20241230,101600,0,9100,9100,9100,9100,0
20241230,101500,0,9100,9100,9100,9100,0
20241230,101400,0,9100,9100,9100,9100,0
20241230,101300,0,9100,9100,9100,9100,0
20241230,101200,0,9100,9100,9100,9100,0
20241230,101100,0,9100,9100,9100,9100,0
20241230,101000,0,9100,9100,9100,9100,0
20241230,100900,0,9100,9100,9100,9100,0
20241230,100800,0,9100,9100,9100,9100,0
20241230,100700,0,9100,9100,9100,9100,0
20241230,100600,0,9100,9100,9100,9100,0
20241230,100500,0,9100,9100,9100,9100,0
20241230,100400,0,9100,9100,9100,9100,0
20241230,100300,0,9100,9100,9100,9100,0
20241230,100200,0,9100,9100,9100,9100,0
20241230,100100,0,9100,9100,9100,9100,0
20241230,100000,0,9100,9100,9100,9100,0
20241230,095900,0,9100,9100,9100,9100,0
20241230,095800,0,9100,9100,9100,9100,0
20241230,095700,0,9100,9100,9100,9100,0
20241230,095600,0,9100,9100,9100,9100,0
20241230,095500,0,9100,9100,9100,9100,0
20241230,095400,0,9100,9100,9100,9100,0
20241230,095300,0,9100,9100,9100,9100,0
20241230,095200,0,9100,9100,9100,9100,0
20241230,095100,0,9100,9100,9100,9100,0
20241230,095000,0,9100,9100,9100,9100,0
20241230,094900,0,9100,9100,9100,9100,0
20241230,094800,0,9100,9100,9100,9100,0
20241230,094700,0,9100,9100,9100,9100,0
20241230,094600,0,9100,9100,9100,9100,0
20241230,094500,0,9100,9100,9100,9100,0
20241230,094400,0,9100,9100,9100,9100,0
20241230,094300,0,9100,9100,9100,9100,0
20241230,094200,0,9100,9100,9100,9100,0
20241230,094100,0,9100,9100,9100,9100,0
20241230,094000,0,9100,9100,9100,9100,0
20241230,093900,0,9100,9100,9100,9100,0
20241230,093800,0,9100,9100,9100,9100,0
20241230,093700,0,9100,9100,9100,9100,0
20241230,093600,0,9100,9100,9100,9100,0
20241230,093500,0,9100,9100,9100,9100,0
20241230,093400,0,9100,9100,9100,9100,0
20241230,093300,0,9100,9100,9100,9100,0
20241230,093200,0,9100,9100,9100,9100,0
20241230,093100,0,9100,9100,9100,9100,0
20241230,093000,0,9100,9100,9100,9100,0
20241230,092900,0,9100,9100,9100,9100,0
20241230,092800,0,9100,9100,9100,9100,0
20241230,092700,0,9100,9100,9100,9100,0
20241230,092600,0,9100,9100,9100,9100,0
20241230,092500,0,9100,9100,9100,9100,0
20241230,092400,0,9100,9100,9100,9100,0
20241230,092300,0,9100,9100,9100,9100,0
20241230,092200,0,9100,9100,9100,9100,0
20241230,092100,0,9100,9100,9100,9100,0
20241230,092000,0,9100,9100,9100,9100,0
20241230,091900,0,9100,9100,9100,9100,0
20241230,091800,0,9100,9100,9100,9100,0
20241230,091700,0,9100,9100,9100,9100,0
20241230,091600,0,9100,9100,9100,9100,0
20241230,091500,0,9100,9100,9100,9100,0
20241230,091400,0,9100,9100,9100,9100,0
20241230,091300,0,9100,9100,9100,9100,0
20241230,091200,0,9100,9100,9100,9100,0
20241230,091100,0,9100,9100,9100,9100,0
20241230,091000,0,9100,9100,9100,9100,0
20241230,090900,0,9100,9100,9100,9100,0
20241230,090800,0,9100,9100,9100,9100,0
20241230,090700,0,9100,9100,9100,9100,0
20241230,090600,0,9100,9100,9100,9100,0
20241230,090500,0,9100,9100,9100,9100,0
20241230,090400,0,9100,9100,9100,9100,0
20241230,090300,0,9100,9100,9100,9100,0
20241230,090200,0,9100,9100,9100,9100,0
20241230,090100,0,9100,9100,9100,9100,0
20241230,090000,0,9100,9100,9100,9100,0