KissMeData/435380/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,214100,119321680,2075,2075,2075,2075,1
20241206,214000,119321680,2075,2075,2075,2075,0
20241206,213900,119321680,2075,2075,2075,2075,0
20241206,213800,119321680,2075,2075,2075,2075,0
20241206,213700,119321680,2075,2075,2075,2075,0
20241206,213600,119321680,2075,2075,2075,2075,0
20241206,213500,119321680,2075,2075,2075,2075,0
20241206,213400,119321680,2075,2075,2075,2075,0
20241206,213300,119321680,2075,2075,2075,2075,0
20241206,213200,119321680,2075,2075,2075,2075,0
20241206,213100,119321680,2075,2075,2075,2075,0
20241206,213000,119321680,2075,2075,2075,2075,0
20241206,212900,119321680,2075,2075,2075,2075,0
20241206,212800,119321680,2075,2075,2075,2075,0
20241206,212700,119321680,2075,2075,2075,2075,0
20241206,212600,119321680,2075,2075,2075,2075,0
20241206,212500,119321680,2075,2075,2075,2075,0
20241206,212400,119321680,2075,2075,2075,2075,0
20241206,212300,119321680,2075,2075,2075,2075,0
20241206,212200,119321680,2075,2075,2075,2075,0
20241206,212100,119321680,2075,2075,2075,2075,0
20241206,212000,119321680,2075,2075,2075,2075,0
20241206,211900,119321680,2075,2075,2075,2075,0
20241206,211800,119321680,2075,2075,2075,2075,0
20241206,211700,119321680,2075,2075,2075,2075,0
20241206,211600,119321680,2075,2075,2075,2075,0
20241206,211500,119321680,2075,2075,2075,2075,0
20241206,211400,119321680,2075,2075,2075,2075,0
20241206,211300,119321680,2075,2075,2075,2075,0
20241206,211200,119321680,2075,2075,2075,2075,0
20241206,211100,119321680,2075,2075,2075,2075,1
20241206,211000,119321680,2075,2075,2075,2075,0
20241206,210900,119321680,2075,2075,2075,2075,0
20241206,210800,119321680,2075,2075,2075,2075,0
20241206,210700,119321680,2075,2075,2075,2075,0
20241206,210600,119321680,2075,2075,2075,2075,0
20241206,210500,119321680,2075,2075,2075,2075,0
20241206,210400,119321680,2075,2075,2075,2075,0
20241206,210300,119321680,2075,2075,2075,2075,0
20241206,210200,119321680,2075,2075,2075,2075,0
20241206,210100,119321680,2075,2075,2075,2075,0
20241206,210000,119321680,2075,2075,2075,2075,0
20241206,205900,119321680,2075,2075,2075,2075,0
20241206,205800,119321680,2075,2075,2075,2075,0
20241206,205700,119321680,2075,2075,2075,2075,0
20241206,205600,119321680,2075,2075,2075,2075,0
20241206,205500,119321680,2075,2075,2075,2075,0
20241206,205400,119321680,2075,2075,2075,2075,0
20241206,205300,119321680,2075,2075,2075,2075,0
20241206,205200,119321680,2075,2075,2075,2075,0
20241206,205100,119321680,2075,2075,2075,2075,0
20241206,205000,119321680,2075,2075,2075,2075,0
20241206,204900,119321680,2075,2075,2075,2075,0
20241206,204800,119321680,2075,2075,2075,2075,0
20241206,204700,119321680,2075,2075,2075,2075,0
20241206,204600,119321680,2075,2075,2075,2075,0
20241206,204500,119321680,2075,2075,2075,2075,0
20241206,204400,119321680,2075,2075,2075,2075,0
20241206,204300,119321680,2075,2075,2075,2075,0
20241206,204200,119321680,2075,2075,2075,2075,0
20241206,204100,119321680,2075,2075,2075,2075,1
20241206,204000,119321680,2075,2075,2075,2075,0
20241206,203900,119321680,2075,2075,2075,2075,0
20241206,203800,119321680,2075,2075,2075,2075,0
20241206,203700,119321680,2075,2075,2075,2075,0
20241206,203600,119321680,2075,2075,2075,2075,0
20241206,203500,119321680,2075,2075,2075,2075,0
20241206,203400,119321680,2075,2075,2075,2075,0
20241206,203300,119321680,2075,2075,2075,2075,0
20241206,203200,119321680,2075,2075,2075,2075,0
20241206,203100,119321680,2075,2075,2075,2075,0
20241206,203000,119321680,2075,2075,2075,2075,0
20241206,202900,119321680,2075,2075,2075,2075,0
20241206,202800,119321680,2075,2075,2075,2075,0
20241206,202700,119321680,2075,2075,2075,2075,0
20241206,202600,119321680,2075,2075,2075,2075,0
20241206,202500,119321680,2075,2075,2075,2075,0
20241206,202400,119321680,2075,2075,2075,2075,0
20241206,202300,119321680,2075,2075,2075,2075,0
20241206,202200,119321680,2075,2075,2075,2075,0
20241206,202100,119321680,2075,2075,2075,2075,0
20241206,202000,119321680,2075,2075,2075,2075,0
20241206,201900,119321680,2075,2075,2075,2075,0
20241206,201800,119321680,2075,2075,2075,2075,0
20241206,201700,119321680,2075,2075,2075,2075,0
20241206,201600,119321680,2075,2075,2075,2075,0
20241206,201500,119321680,2075,2075,2075,2075,0
20241206,201400,119321680,2075,2075,2075,2075,0
20241206,201300,119321680,2075,2075,2075,2075,0
20241206,201200,119321680,2075,2075,2075,2075,0
20241206,201100,119321680,2075,2075,2075,2075,1
20241206,201000,119321680,2075,2075,2075,2075,0
20241206,200900,119321680,2075,2075,2075,2075,0
20241206,200800,119321680,2075,2075,2075,2075,0
20241206,200700,119321680,2075,2075,2075,2075,0
20241206,200600,119321680,2075,2075,2075,2075,0
20241206,200500,119321680,2075,2075,2075,2075,0
20241206,200400,119321680,2075,2075,2075,2075,0
20241206,200300,119321680,2075,2075,2075,2075,0
20241206,200200,119321680,2075,2075,2075,2075,0
20241206,200100,119321680,2075,2075,2075,2075,0
20241206,200000,119321680,2075,2075,2075,2075,0
20241206,195900,119321680,2075,2075,2075,2075,0
20241206,195800,119321680,2075,2075,2075,2075,0
20241206,195700,119321680,2075,2075,2075,2075,0
20241206,195600,119321680,2075,2075,2075,2075,0
20241206,195500,119321680,2075,2075,2075,2075,0
20241206,195400,119321680,2075,2075,2075,2075,0
20241206,195300,119321680,2075,2075,2075,2075,0
20241206,195200,119321680,2075,2075,2075,2075,0
20241206,195100,119321680,2075,2075,2075,2075,0
20241206,195000,119321680,2075,2075,2075,2075,0
20241206,194900,119321680,2075,2075,2075,2075,0
20241206,194800,119321680,2075,2075,2075,2075,0
20241206,194700,119321680,2075,2075,2075,2075,0
20241206,194600,119321680,2075,2075,2075,2075,0
20241206,194500,119321680,2075,2075,2075,2075,0
20241206,194400,119321680,2075,2075,2075,2075,0
20241206,194300,119321680,2075,2075,2075,2075,0
20241206,194200,119321680,2075,2075,2075,2075,0
20241206,194100,119321680,2075,2075,2075,2075,1
20241206,194000,119321680,2075,2075,2075,2075,0
20241206,193900,119321680,2075,2075,2075,2075,0
20241206,193800,119321680,2075,2075,2075,2075,0
20241206,193700,119321680,2075,2075,2075,2075,0
20241206,193600,119321680,2075,2075,2075,2075,0
20241206,193500,119321680,2075,2075,2075,2075,0
20241206,193400,119321680,2075,2075,2075,2075,0
20241206,193300,119321680,2075,2075,2075,2075,0
20241206,193200,119321680,2075,2075,2075,2075,0
20241206,193100,119321680,2075,2075,2075,2075,0
20241206,193000,119321680,2075,2075,2075,2075,0
20241206,192900,119321680,2075,2075,2075,2075,0
20241206,192800,119321680,2075,2075,2075,2075,0
20241206,192700,119321680,2075,2075,2075,2075,0
20241206,192600,119321680,2075,2075,2075,2075,0
20241206,192500,119321680,2075,2075,2075,2075,0
20241206,192400,119321680,2075,2075,2075,2075,0
20241206,192300,119321680,2075,2075,2075,2075,0
20241206,192200,119321680,2075,2075,2075,2075,0
20241206,192100,119321680,2075,2075,2075,2075,0
20241206,192000,119321680,2075,2075,2075,2075,0
20241206,191900,119321680,2075,2075,2075,2075,0
20241206,191800,119321680,2075,2075,2075,2075,0
20241206,191700,119321680,2075,2075,2075,2075,0
20241206,191600,119321680,2075,2075,2075,2075,0
20241206,191500,119321680,2075,2075,2075,2075,0
20241206,191400,119321680,2075,2075,2075,2075,0
20241206,191300,119321680,2075,2075,2075,2075,0
20241206,191200,119321680,2075,2075,2075,2075,0
20241206,191100,119321680,2075,2075,2075,2075,1
20241206,191000,119321680,2075,2075,2075,2075,0
20241206,190900,119321680,2075,2075,2075,2075,0
20241206,190800,119321680,2075,2075,2075,2075,0
20241206,190700,119321680,2075,2075,2075,2075,0
20241206,190600,119321680,2075,2075,2075,2075,0
20241206,190500,119321680,2075,2075,2075,2075,0
20241206,190400,119321680,2075,2075,2075,2075,0
20241206,190300,119321680,2075,2075,2075,2075,0
20241206,190200,119321680,2075,2075,2075,2075,0
20241206,190100,119321680,2075,2075,2075,2075,0
20241206,190000,119321680,2075,2075,2075,2075,0
20241206,185900,119321680,2075,2075,2075,2075,0
20241206,185800,119321680,2075,2075,2075,2075,0
20241206,185700,119321680,2075,2075,2075,2075,0
20241206,185600,119321680,2075,2075,2075,2075,0
20241206,185500,119321680,2075,2075,2075,2075,0
20241206,185400,119321680,2075,2075,2075,2075,0
20241206,185300,119321680,2075,2075,2075,2075,0
20241206,185200,119321680,2075,2075,2075,2075,0
20241206,185100,119321680,2075,2075,2075,2075,0
20241206,185000,119321680,2075,2075,2075,2075,0
20241206,184900,119321680,2075,2075,2075,2075,0
20241206,184800,119321680,2075,2075,2075,2075,0
20241206,184700,119321680,2075,2075,2075,2075,0
20241206,184600,119321680,2075,2075,2075,2075,0
20241206,184500,119321680,2075,2075,2075,2075,0
20241206,184400,119321680,2075,2075,2075,2075,0
20241206,184300,119321680,2075,2075,2075,2075,0
20241206,184200,119321680,2075,2075,2075,2075,0
20241206,184100,119321680,2075,2075,2075,2075,1
20241206,184000,119321680,2075,2075,2075,2075,0
20241206,183900,119321680,2075,2075,2075,2075,0
20241206,183800,119321680,2075,2075,2075,2075,0
20241206,183700,119321680,2075,2075,2075,2075,0
20241206,183600,119321680,2075,2075,2075,2075,0
20241206,183500,119321680,2075,2075,2075,2075,0
20241206,183400,119321680,2075,2075,2075,2075,0
20241206,183300,119321680,2075,2075,2075,2075,0
20241206,183200,119321680,2075,2075,2075,2075,0
20241206,183100,119321680,2075,2075,2075,2075,0
20241206,183000,119321680,2075,2075,2075,2075,0
20241206,182900,119321680,2075,2075,2075,2075,0
20241206,182800,119321680,2075,2075,2075,2075,0
20241206,182700,119321680,2075,2075,2075,2075,0
20241206,182600,119321680,2075,2075,2075,2075,0
20241206,182500,119321680,2075,2075,2075,2075,0
20241206,182400,119321680,2075,2075,2075,2075,0
20241206,182300,119321680,2075,2075,2075,2075,0
20241206,182200,119321680,2075,2075,2075,2075,0
20241206,182100,119321680,2075,2075,2075,2075,0
20241206,182000,119321680,2075,2075,2075,2075,0
20241206,181900,119321680,2075,2075,2075,2075,0
20241206,181800,119321680,2075,2075,2075,2075,0
20241206,181700,119321680,2075,2075,2075,2075,0
20241206,181600,119321680,2075,2075,2075,2075,0
20241206,181500,119321680,2075,2075,2075,2075,0
20241206,181400,119321680,2075,2075,2075,2075,0
20241206,181300,119321680,2075,2075,2075,2075,0
20241206,181200,119321680,2075,2075,2075,2075,0
20241206,181100,119321680,2075,2075,2075,2075,1
20241206,181000,119321680,2075,2075,2075,2075,0
20241206,180900,119321680,2075,2075,2075,2075,0
20241206,180800,119321680,2075,2075,2075,2075,0
20241206,180700,119321680,2075,2075,2075,2075,0
20241206,180600,119321680,2075,2075,2075,2075,0
20241206,180500,119321680,2075,2075,2075,2075,0
20241206,180400,119321680,2075,2075,2075,2075,0
20241206,180300,119321680,2075,2075,2075,2075,0
20241206,180200,119321680,2075,2075,2075,2075,0
20241206,180100,119321680,2075,2075,2075,2075,0
20241206,180000,119321680,2075,2075,2075,2075,0
20241206,175900,119321680,2075,2075,2075,2075,0
20241206,175800,119321680,2075,2075,2075,2075,0
20241206,175700,119321680,2075,2075,2075,2075,0
20241206,175600,119321680,2075,2075,2075,2075,0
20241206,175500,119321680,2075,2075,2075,2075,0
20241206,175400,119321680,2075,2075,2075,2075,0
20241206,175300,119321680,2075,2075,2075,2075,0
20241206,175200,119321680,2075,2075,2075,2075,0
20241206,175100,119321680,2075,2075,2075,2075,0
20241206,175000,119321680,2075,2075,2075,2075,0
20241206,174900,119321680,2075,2075,2075,2075,0
20241206,174800,119321680,2075,2075,2075,2075,0
20241206,174700,119321680,2075,2075,2075,2075,0
20241206,174600,119321680,2075,2075,2075,2075,0
20241206,174500,119321680,2075,2075,2075,2075,0
20241206,174400,119321680,2075,2075,2075,2075,0
20241206,174300,119321680,2075,2075,2075,2075,0
20241206,174200,119321680,2075,2075,2075,2075,0
20241206,174100,119321680,2075,2075,2075,2075,1
20241206,174000,119321680,2075,2075,2075,2075,0
20241206,173900,119321680,2075,2075,2075,2075,0
20241206,173800,119321680,2075,2075,2075,2075,0
20241206,173700,119321680,2075,2075,2075,2075,0
20241206,173600,119321680,2075,2075,2075,2075,0
20241206,173500,119321680,2075,2075,2075,2075,0
20241206,173400,119321680,2075,2075,2075,2075,0
20241206,173300,119321680,2075,2075,2075,2075,0
20241206,173200,119321680,2075,2075,2075,2075,0
20241206,173100,119321680,2075,2075,2075,2075,0
20241206,173000,119321680,2075,2075,2075,2075,0
20241206,172900,119321680,2075,2075,2075,2075,0
20241206,172800,119321680,2075,2075,2075,2075,0
20241206,172700,119321680,2075,2075,2075,2075,0
20241206,172600,119321680,2075,2075,2075,2075,0
20241206,172500,119321680,2075,2075,2075,2075,0
20241206,172400,119321680,2075,2075,2075,2075,0
20241206,172300,119321680,2075,2075,2075,2075,0
20241206,172200,119321680,2075,2075,2075,2075,0
20241206,172100,119321680,2075,2075,2075,2075,0
20241206,172000,119321680,2075,2075,2075,2075,0
20241206,171900,119321680,2075,2075,2075,2075,0
20241206,171800,119321680,2075,2075,2075,2075,0
20241206,171700,119321680,2075,2075,2075,2075,0
20241206,171600,119321680,2075,2075,2075,2075,0
20241206,171500,119321680,2075,2075,2075,2075,0
20241206,171400,119321680,2075,2075,2075,2075,0
20241206,171300,119321680,2075,2075,2075,2075,0
20241206,171200,119321680,2075,2075,2075,2075,0
20241206,171100,119321680,2075,2075,2075,2075,1
20241206,171000,119321680,2075,2075,2075,2075,0
20241206,170900,119321680,2075,2075,2075,2075,0
20241206,170800,119321680,2075,2075,2075,2075,0
20241206,170700,119321680,2075,2075,2075,2075,0
20241206,170600,119321680,2075,2075,2075,2075,0
20241206,170500,119321680,2075,2075,2075,2075,0
20241206,170400,119321680,2075,2075,2075,2075,0
20241206,170300,119321680,2075,2075,2075,2075,0
20241206,170200,119321680,2075,2075,2075,2075,0
20241206,170100,119321680,2075,2075,2075,2075,0
20241206,170000,119321680,2075,2075,2075,2075,0
20241206,165900,119321680,2075,2075,2075,2075,0
20241206,165800,119321680,2075,2075,2075,2075,0
20241206,165700,119321680,2075,2075,2075,2075,0
20241206,165600,119321680,2075,2075,2075,2075,0
20241206,165500,119321680,2075,2075,2075,2075,0
20241206,165400,119321680,2075,2075,2075,2075,0
20241206,165300,119321680,2075,2075,2075,2075,0
20241206,165200,119321680,2075,2075,2075,2075,0
20241206,165100,119321680,2075,2075,2075,2075,0
20241206,165000,119321680,2075,2075,2075,2075,0
20241206,164900,119321680,2075,2075,2075,2075,0
20241206,164800,119321680,2075,2075,2075,2075,0
20241206,164700,119321680,2075,2075,2075,2075,0
20241206,164600,119321680,2075,2075,2075,2075,0
20241206,164500,119321680,2075,2075,2075,2075,0
20241206,164400,119321680,2075,2075,2075,2075,0
20241206,164300,119321680,2075,2075,2075,2075,0
20241206,164200,119321680,2075,2075,2075,2075,0
20241206,164100,119321680,2075,2075,2075,2075,1
20241206,164000,119321680,2075,2075,2075,2075,0
20241206,163900,119321680,2075,2075,2075,2075,0
20241206,163800,119321680,2075,2075,2075,2075,0
20241206,163700,119321680,2075,2075,2075,2075,0
20241206,163600,119321680,2075,2075,2075,2075,0
20241206,163500,119321680,2075,2075,2075,2075,0
20241206,163400,119321680,2075,2075,2075,2075,0
20241206,163300,119321680,2075,2075,2075,2075,0
20241206,163200,119321680,2075,2075,2075,2075,0
20241206,163100,119321680,2075,2075,2075,2075,0
20241206,163000,119321680,2075,2075,2075,2075,0
20241206,162900,119321680,2075,2075,2075,2075,0
20241206,162800,119321680,2075,2075,2075,2075,0
20241206,162700,119321680,2075,2075,2075,2075,0
20241206,162600,119321680,2075,2075,2075,2075,0
20241206,162500,119321680,2075,2075,2075,2075,0
20241206,162400,119321680,2075,2075,2075,2075,0
20241206,162300,119321680,2075,2075,2075,2075,0
20241206,162200,119321680,2075,2075,2075,2075,0
20241206,162100,119321680,2075,2075,2075,2075,0
20241206,162000,119321680,2075,2075,2075,2075,0
20241206,161900,119321680,2075,2075,2075,2075,0
20241206,161800,119321680,2075,2075,2075,2075,0
20241206,161700,119321680,2075,2075,2075,2075,0
20241206,161600,119321680,2075,2075,2075,2075,0
20241206,161500,119321680,2075,2075,2075,2075,0
20241206,161400,119321680,2075,2075,2075,2075,0
20241206,161300,119321680,2075,2075,2075,2075,0
20241206,161200,119321680,2075,2075,2075,2075,0
20241206,161100,119321680,2075,2075,2075,2075,1
20241206,161000,119321680,2075,2075,2075,2075,0
20241206,160900,119321680,2075,2075,2075,2075,0
20241206,160800,119321680,2075,2075,2075,2075,0
20241206,160700,119321680,2075,2075,2075,2075,0
20241206,160600,119321680,2075,2075,2075,2075,0
20241206,160500,119321680,2075,2075,2075,2075,0
20241206,160400,119321680,2075,2075,2075,2075,0
20241206,160300,119321680,2075,2075,2075,2075,0
20241206,160200,119321680,2075,2075,2075,2075,0
20241206,160100,119321680,2075,2075,2075,2075,0
20241206,160000,119321680,2075,2075,2075,2075,0
20241206,155900,119321680,2075,2075,2075,2075,0
20241206,155800,119321680,2075,2075,2075,2075,0
20241206,155700,119321680,2075,2075,2075,2075,0
20241206,155600,119321680,2075,2075,2075,2075,0
20241206,155500,119321680,2075,2075,2075,2075,0
20241206,155400,119321680,2075,2075,2075,2075,0
20241206,155300,119321680,2075,2075,2075,2075,0
20241206,155200,119321680,2075,2075,2075,2075,0
20241206,155100,119321680,2075,2075,2075,2075,0
20241206,155000,119321680,2075,2075,2075,2075,0
20241206,154900,119321680,2075,2075,2075,2075,0
20241206,154800,119321680,2075,2075,2075,2075,0
20241206,154700,119321680,2075,2075,2075,2075,0
20241206,154600,119321680,2075,2075,2075,2075,0
20241206,154500,119321680,2075,2075,2075,2075,0
20241206,154400,119321680,2075,2075,2075,2075,0
20241206,154300,119321680,2075,2075,2075,2075,0
20241206,154200,119321680,2075,2075,2075,2075,0
20241206,154100,119321680,2075,2075,2075,2075,1
20241206,154000,119321680,2075,2075,2075,2075,0
20241206,153900,119321680,2075,2075,2075,2075,0
20241206,153800,119321680,2075,2075,2075,2075,0
20241206,153700,119321680,2075,2075,2075,2075,0
20241206,153600,119321680,2075,2075,2075,2075,0
20241206,153500,119321680,2075,2075,2075,2075,0
20241206,153400,119321680,2075,2075,2075,2075,0
20241206,153300,119321680,2075,2075,2075,2075,0
20241206,153200,119321680,2075,2075,2075,2075,0
20241206,153100,119321680,2075,2075,2075,2075,0
20241206,153000,119321680,2075,2075,2075,2075,0
20241206,152900,119321680,2075,2075,2075,2075,0
20241206,152800,119321680,2075,2075,2075,2075,0
20241206,152700,119321680,2075,2075,2075,2075,0
20241206,152600,119321680,2075,2075,2075,2075,0
20241206,152500,119321680,2075,2075,2075,2075,0
20241206,152400,119321680,2075,2075,2075,2075,0
20241206,152300,119321680,2075,2075,2075,2075,0
20241206,152200,119321680,2075,2075,2075,2075,0
20241206,152100,119321680,2075,2075,2075,2075,0
20241206,152000,119321680,2075,2075,2075,2075,0
20241206,151900,119321680,2075,2075,2075,2075,0
20241206,151800,119321680,2075,2075,2075,2075,0
20241206,151700,119321680,2075,2075,2075,2075,0
20241206,151600,119321680,2075,2075,2075,2075,0
20241206,151500,119321680,2075,2075,2075,2075,0
20241206,151400,119321680,2075,2075,2075,2075,0
20241206,151300,119321680,2075,2075,2075,2075,1
20241206,151200,119319605,2070,2070,2070,2070,0
20241206,151100,119319605,2070,2070,2070,2070,79
20241206,151000,119156075,2075,2075,2075,2075,25
20241206,150900,119104200,2070,2070,2070,2070,0
20241206,150800,119104200,2070,2070,2070,2070,0
20241206,150700,119104200,2070,2070,2070,2070,0
20241206,150600,119104200,2070,2070,2070,2070,0
20241206,150500,119104200,2070,2070,2070,2070,0
20241206,150400,119104200,2070,2070,2070,2070,0
20241206,150300,119104200,2070,2070,2070,2070,0
20241206,150200,119104200,2070,2070,2070,2070,0
20241206,150100,119104200,2070,2070,2070,2070,0
20241206,150000,119104200,2070,2070,2070,2070,0
20241206,145900,119104200,2070,2070,2070,2070,0
20241206,145800,119104200,2070,2070,2070,2070,0
20241206,145700,119104200,2070,2070,2070,2070,0
20241206,145600,119104200,2070,2070,2070,2070,0
20241206,145500,119104200,2070,2070,2070,2070,0
20241206,145400,119104200,2070,2070,2070,2070,0
20241206,145300,119104200,2070,2070,2070,2070,0
20241206,145200,119104200,2070,2070,2070,2070,0
20241206,145100,119104200,2070,2070,2070,2070,0
20241206,145000,119104200,2070,2070,2070,2070,0
20241206,144900,119104200,2070,2070,2070,2070,0
20241206,144800,119104200,2070,2070,2070,2070,0
20241206,144700,119104200,2070,2070,2070,2070,0
20241206,144600,119104200,2070,2070,2070,2070,0
20241206,144500,119104200,2070,2070,2070,2070,0
20241206,144400,119104200,2070,2070,2070,2070,0
20241206,144300,119104200,2070,2070,2070,2070,0
20241206,144200,119104200,2070,2070,2070,2070,0
20241206,144100,119104200,2070,2070,2070,2070,0
20241206,144000,119104200,2070,2070,2070,2070,0
20241206,143900,119104200,2070,2070,2070,2070,0
20241206,143800,119104200,2070,2070,2070,2070,0
20241206,143700,119104200,2070,2070,2070,2070,0
20241206,143600,119104200,2070,2070,2070,2070,0
20241206,143500,119104200,2070,2070,2070,2070,0
20241206,143400,119104200,2070,2070,2070,2070,0
20241206,143300,119104200,2070,2070,2070,2070,0
20241206,143200,119104200,2070,2070,2070,2070,503
20241206,143100,118062990,2070,2070,2070,2070,0
20241206,143000,118062990,2070,2070,2070,2070,0
20241206,142900,118062990,2070,2070,2070,2070,0
20241206,142800,118062990,2070,2070,2070,2070,0
20241206,142700,118062990,2070,2070,2070,2070,0
20241206,142600,118062990,2070,2070,2070,2070,0
20241206,142500,118062990,2070,2070,2070,2070,0
20241206,142400,118062990,2070,2070,2070,2070,0
20241206,142300,118062990,2070,2070,2070,2070,0
20241206,142200,118062990,2070,2070,2070,2070,0
20241206,142100,118062990,2070,2070,2070,2070,0
20241206,142000,118062990,2070,2070,2070,2070,0
20241206,141900,118062990,2070,2070,2070,2070,0
20241206,141800,118062990,2070,2070,2070,2070,0
20241206,141700,118062990,2070,2070,2070,2070,0
20241206,141600,118062990,2070,2070,2070,2070,0
20241206,141500,118062990,2070,2070,2070,2070,0
20241206,141400,118062990,2070,2070,2070,2070,0
20241206,141300,118062990,2070,2070,2070,2070,0
20241206,141200,118062990,2070,2070,2070,2070,0
20241206,141100,118062990,2070,2075,2075,2070,2142
20241206,141000,113619050,2070,2070,2070,2070,0
20241206,140900,113619050,2070,2070,2070,2070,0
20241206,140800,113619050,2070,2070,2070,2070,0
20241206,140700,113619050,2070,2070,2070,2070,0
20241206,140600,113619050,2070,2070,2070,2070,0
20241206,140500,113619050,2070,2070,2070,2070,0
20241206,140400,113619050,2070,2070,2070,2070,0
20241206,140300,113619050,2070,2070,2070,2070,0
20241206,140200,113619050,2070,2070,2070,2070,0
20241206,140100,113619050,2070,2070,2070,2070,0
20241206,140000,113619050,2070,2070,2070,2070,0
20241206,135900,113619050,2070,2070,2070,2070,0
20241206,135800,113619050,2070,2070,2070,2070,0
20241206,135700,113619050,2070,2070,2070,2070,0
20241206,135600,113619050,2070,2070,2070,2070,0
20241206,135500,113619050,2070,2070,2070,2070,0
20241206,135400,113619050,2070,2070,2070,2070,0
20241206,135300,113619050,2070,2070,2070,2070,0
20241206,135200,113619050,2070,2070,2070,2070,0
20241206,135100,113619050,2070,2070,2070,2070,0
20241206,135000,113619050,2070,2070,2070,2070,0
20241206,134900,113619050,2070,2070,2070,2070,0
20241206,134800,113619050,2070,2070,2070,2070,0
20241206,134700,113619050,2070,2070,2070,2070,74
20241206,134600,113465870,2075,2075,2075,2075,0
20241206,134500,113465870,2075,2075,2075,2075,0
20241206,134400,113465870,2075,2075,2075,2075,0
20241206,134300,113465870,2075,2075,2075,2075,0
20241206,134200,113465870,2075,2075,2075,2075,0
20241206,134100,113465870,2075,2075,2075,2075,0
20241206,134000,113465870,2075,2075,2075,2075,0
20241206,133900,113465870,2075,2075,2075,2075,0
20241206,133800,113465870,2075,2075,2075,2075,0
20241206,133700,113465870,2075,2075,2075,2075,0
20241206,133600,113465870,2075,2075,2075,2075,0
20241206,133500,113465870,2075,2075,2075,2075,0
20241206,133400,113465870,2075,2075,2075,2075,0
20241206,133300,113465870,2075,2075,2075,2075,0
20241206,133200,113465870,2075,2075,2075,2075,0
20241206,133100,113465870,2075,2075,2075,2075,0
20241206,133000,113465870,2075,2075,2075,2075,0
20241206,132900,113465870,2075,2075,2075,2075,0
20241206,132800,113465870,2075,2075,2075,2075,0
20241206,132700,113465870,2075,2075,2075,2075,0
20241206,132600,113465870,2075,2075,2075,2075,0
20241206,132500,113465870,2075,2075,2075,2075,0
20241206,132400,113465870,2075,2075,2075,2075,0
20241206,132300,113465870,2075,2075,2075,2075,0
20241206,132200,113465870,2075,2075,2075,2075,0
20241206,132100,113465870,2075,2075,2075,2075,0
20241206,132000,113465870,2075,2075,2075,2075,0
20241206,131900,113465870,2075,2075,2075,2075,0
20241206,131800,113465870,2075,2075,2075,2075,0
20241206,131700,113465870,2075,2075,2075,2075,0
20241206,131600,113465870,2075,2075,2075,2075,0
20241206,131500,113465870,2075,2075,2075,2075,0
20241206,131400,113465870,2075,2075,2075,2075,0
20241206,131300,113465870,2075,2075,2075,2075,0
20241206,131200,113465870,2075,2075,2075,2075,0
20241206,131100,113465870,2075,2075,2075,2075,0
20241206,131000,113465870,2075,2075,2075,2075,0
20241206,130900,113465870,2075,2075,2075,2075,0
20241206,130800,113465870,2075,2075,2075,2075,0
20241206,130700,113465870,2075,2075,2075,2075,0
20241206,130600,113465870,2075,2075,2075,2075,0
20241206,130500,113465870,2075,2075,2075,2075,0
20241206,130400,113465870,2075,2075,2075,2075,0
20241206,130300,113465870,2075,2075,2075,2075,0
20241206,130200,113465870,2075,2075,2075,2075,0
20241206,130100,113465870,2075,2075,2075,2075,0
20241206,130000,113465870,2075,2075,2075,2075,0
20241206,125900,113465870,2075,2075,2075,2075,0
20241206,125800,113465870,2075,2075,2075,2075,0
20241206,125700,113465870,2075,2075,2075,2075,0
20241206,125600,113465870,2075,2075,2075,2075,0
20241206,125500,113465870,2075,2075,2075,2075,0
20241206,125400,113465870,2075,2075,2075,2075,0
20241206,125300,113465870,2075,2075,2075,2075,0
20241206,125200,113465870,2075,2075,2075,2075,0
20241206,125100,113465870,2075,2075,2075,2075,0
20241206,125000,113465870,2075,2075,2075,2075,0
20241206,124900,113465870,2075,2075,2075,2075,0
20241206,124800,113465870,2075,2075,2075,2075,0
20241206,124700,113465870,2075,2075,2075,2075,0
20241206,124600,113465870,2075,2075,2075,2075,0
20241206,124500,113465870,2075,2075,2075,2075,0
20241206,124400,113465870,2075,2075,2075,2075,0
20241206,124300,113465870,2075,2075,2075,2075,0
20241206,124200,113465870,2075,2075,2075,2075,0
20241206,124100,113465870,2075,2075,2075,2075,0
20241206,124000,113465870,2075,2075,2075,2075,0
20241206,123900,113465870,2075,2075,2075,2075,0
20241206,123800,113465870,2075,2075,2075,2075,0
20241206,123700,113465870,2075,2075,2075,2075,0
20241206,123600,113465870,2075,2075,2075,2075,0
20241206,123500,113465870,2075,2075,2075,2075,0
20241206,123400,113465870,2075,2075,2075,2075,0
20241206,123300,113465870,2075,2075,2075,2075,0
20241206,123200,113465870,2075,2075,2075,2075,0
20241206,123100,113465870,2075,2075,2075,2075,0
20241206,123000,113465870,2075,2075,2075,2075,0
20241206,122900,113465870,2075,2075,2075,2075,0
20241206,122800,113465870,2075,2075,2075,2075,0
20241206,122700,113465870,2075,2075,2075,2075,0
20241206,122600,113465870,2075,2075,2075,2075,0
20241206,122500,113465870,2075,2075,2075,2075,0
20241206,122400,113465870,2075,2075,2075,2075,0
20241206,122300,113465870,2075,2075,2075,2075,0
20241206,122200,113465870,2075,2075,2075,2075,0
20241206,122100,113465870,2075,2075,2075,2075,0
20241206,122000,113465870,2075,2075,2075,2075,0
20241206,121900,113465870,2075,2075,2075,2075,0
20241206,121800,113465870,2075,2075,2075,2075,0
20241206,121700,113465870,2075,2075,2075,2075,0
20241206,121600,113465870,2075,2075,2075,2075,0
20241206,121500,113465870,2075,2075,2075,2075,0
20241206,121400,113465870,2075,2075,2075,2075,0
20241206,121300,113465870,2075,2075,2075,2075,0
20241206,121200,113465870,2075,2075,2075,2075,0
20241206,121100,113465870,2075,2075,2075,2075,0
20241206,121000,113465870,2075,2075,2075,2075,0
20241206,120900,113465870,2075,2075,2075,2075,0
20241206,120800,113465870,2075,2075,2075,2075,0
20241206,120700,113465870,2075,2075,2075,2075,0
20241206,120600,113465870,2075,2075,2075,2075,0
20241206,120500,113465870,2075,2075,2075,2075,0
20241206,120400,113465870,2075,2075,2075,2075,0
20241206,120300,113465870,2075,2075,2075,2075,0
20241206,120200,113465870,2075,2075,2075,2075,0
20241206,120100,113465870,2075,2075,2075,2075,0
20241206,120000,113465870,2075,2075,2075,2075,0
20241206,115900,113465870,2075,2075,2075,2075,0
20241206,115800,113465870,2075,2075,2075,2075,0
20241206,115700,113465870,2075,2075,2075,2075,0
20241206,115600,113465870,2075,2075,2075,2075,0
20241206,115500,113465870,2075,2075,2075,2075,0
20241206,115400,113465870,2075,2075,2075,2075,0
20241206,115300,113465870,2075,2075,2075,2075,0
20241206,115200,113465870,2075,2075,2075,2075,0
20241206,115100,113465870,2075,2075,2075,2075,0
20241206,115000,113465870,2075,2075,2075,2075,0
20241206,114900,113465870,2075,2075,2075,2075,0
20241206,114800,113465870,2075,2075,2075,2075,3
20241206,114700,113459645,2070,2070,2070,2070,0
20241206,114600,113459645,2070,2070,2070,2070,0
20241206,114500,113459645,2070,2070,2070,2070,0
20241206,114400,113459645,2070,2070,2070,2070,0
20241206,114300,113459645,2070,2070,2070,2070,0
20241206,114200,113459645,2070,2070,2070,2070,0
20241206,114100,113459645,2070,2070,2070,2070,0
20241206,114000,113459645,2070,2070,2070,2070,0
20241206,113900,113459645,2070,2070,2070,2070,0
20241206,113800,113459645,2070,2070,2070,2070,0
20241206,113700,113459645,2070,2070,2070,2070,0
20241206,113600,113459645,2070,2070,2070,2070,0
20241206,113500,113459645,2070,2070,2070,2070,0
20241206,113400,113459645,2070,2070,2070,2070,0
20241206,113300,113459645,2070,2070,2070,2070,0
20241206,113200,113459645,2070,2070,2070,2070,2000
20241206,113100,109319645,2070,2070,2070,2070,0
20241206,113000,109319645,2070,2070,2070,2070,0
20241206,112900,109319645,2070,2070,2070,2070,0
20241206,112800,109319645,2070,2070,2070,2070,0
20241206,112700,109319645,2070,2070,2070,2070,0
20241206,112600,109319645,2070,2070,2070,2070,0
20241206,112500,109319645,2070,2070,2070,2070,50000
20241206,112400,5819645,2070,2070,2070,2070,0
20241206,112300,5819645,2070,2070,2070,2070,2551
20241206,112200,539075,2070,2070,2070,2070,0
20241206,112100,539075,2070,2070,2070,2070,0
20241206,112000,539075,2070,2070,2070,2070,0
20241206,111900,539075,2070,2070,2070,2070,0
20241206,111800,539075,2070,2070,2070,2070,0
20241206,111700,539075,2070,2070,2070,2070,0
20241206,111600,539075,2070,2070,2070,2070,0
20241206,111500,539075,2070,2070,2070,2070,0
20241206,111400,539075,2070,2070,2070,2070,0
20241206,111300,539075,2070,2070,2070,2070,0
20241206,111200,539075,2070,2070,2070,2070,0
20241206,111100,539075,2070,2070,2070,2070,0
20241206,111000,539075,2070,2070,2070,2070,0
20241206,110900,539075,2070,2070,2070,2070,0
20241206,110800,539075,2070,2070,2070,2070,0
20241206,110700,539075,2070,2070,2070,2070,0
20241206,110600,539075,2070,2070,2070,2070,0
20241206,110500,539075,2070,2070,2070,2070,0
20241206,110400,539075,2070,2070,2070,2070,78
20241206,110300,377615,2070,2070,2070,2070,0
20241206,110200,377615,2070,2070,2070,2070,0
20241206,110100,377615,2070,2070,2070,2070,0
20241206,110000,377615,2070,2070,2070,2070,0
20241206,105900,377615,2070,2070,2070,2070,0
20241206,105800,377615,2070,2070,2070,2070,0
20241206,105700,377615,2070,2070,2070,2070,0
20241206,105600,377615,2070,2070,2070,2070,0
20241206,105500,377615,2070,2070,2070,2070,0
20241206,105400,377615,2070,2070,2070,2070,0
20241206,105300,377615,2070,2070,2070,2070,0
20241206,105200,377615,2070,2070,2070,2070,0
20241206,105100,377615,2070,2070,2070,2070,0
20241206,105000,377615,2070,2070,2070,2070,0
20241206,104900,377615,2070,2070,2070,2070,0
20241206,104800,377615,2070,2070,2070,2070,0
20241206,104700,377615,2070,2070,2070,2070,0
20241206,104600,377615,2070,2070,2070,2070,0
20241206,104500,377615,2070,2075,2075,2070,55
20241206,104400,263515,2070,2070,2070,2070,0
20241206,104300,263515,2070,2070,2070,2070,0
20241206,104200,263515,2070,2070,2070,2070,0
20241206,104100,263515,2070,2070,2070,2070,0
20241206,104000,263515,2070,2070,2070,2070,0
20241206,103900,263515,2070,2070,2070,2070,0
20241206,103800,263515,2070,2070,2070,2070,0
20241206,103700,263515,2070,2070,2070,2070,0
20241206,103600,263515,2070,2070,2070,2070,0
20241206,103500,263515,2070,2070,2070,2070,0
20241206,103400,263515,2070,2070,2070,2070,0
20241206,103300,263515,2070,2070,2070,2070,0
20241206,103200,263515,2070,2070,2070,2070,0
20241206,103100,263515,2070,2070,2070,2070,0
20241206,103000,263515,2070,2070,2070,2070,0
20241206,102900,263515,2070,2070,2070,2070,0
20241206,102800,263515,2070,2070,2070,2070,0
20241206,102700,263515,2070,2070,2070,2070,0
20241206,102600,263515,2070,2070,2070,2070,0
20241206,102500,263515,2070,2070,2070,2070,0
20241206,102400,263515,2070,2070,2070,2070,0
20241206,102300,263515,2070,2070,2070,2070,0
20241206,102200,263515,2070,2070,2070,2070,0
20241206,102100,263515,2070,2070,2070,2070,0
20241206,102000,263515,2070,2070,2070,2070,0
20241206,101900,263515,2070,2075,2075,2070,27
20241206,101800,207500,2075,2075,2075,2075,0
20241206,101700,207500,2075,2075,2075,2075,0
20241206,101600,207500,2075,2075,2075,2075,0
20241206,101500,207500,2075,2075,2075,2075,0
20241206,101400,207500,2075,2075,2075,2075,0
20241206,101300,207500,2075,2075,2075,2075,0
20241206,101200,207500,2075,2075,2075,2075,0
20241206,101100,207500,2075,2075,2075,2075,0
20241206,101000,207500,2075,2075,2075,2075,0
20241206,100900,207500,2075,2075,2075,2075,0
20241206,100800,207500,2075,2075,2075,2075,0
20241206,100700,207500,2075,2075,2075,2075,0
20241206,100600,207500,2075,2075,2075,2075,0
20241206,100500,207500,2075,2075,2075,2075,0
20241206,100400,207500,2075,2075,2075,2075,0
20241206,100300,207500,2075,2075,2075,2075,0
20241206,100200,207500,2075,2075,2075,2075,0
20241206,100100,207500,2075,2075,2075,2075,0
20241206,100000,207500,2075,2075,2075,2075,0
20241206,095900,207500,2075,2075,2075,2075,0
20241206,095800,207500,2075,2075,2075,2075,0
20241206,095700,207500,2075,2075,2075,2075,0
20241206,095600,207500,2075,2075,2075,2075,0
20241206,095500,207500,2075,2075,2075,2075,0
20241206,095400,207500,2075,2075,2075,2075,0
20241206,095300,207500,2075,2075,2075,2075,0
20241206,095200,207500,2075,2075,2075,2075,0
20241206,095100,207500,2075,2075,2075,2075,0
20241206,095000,207500,2075,2075,2075,2075,0
20241206,094900,207500,2075,2075,2075,2075,0
20241206,094800,207500,2075,2075,2075,2075,0
20241206,094700,207500,2075,2075,2075,2075,0
20241206,094600,207500,2075,2075,2075,2075,0
20241206,094500,207500,2075,2075,2075,2075,0
20241206,094400,207500,2075,2075,2075,2075,0
20241206,094300,207500,2075,2075,2075,2075,0
20241206,094200,207500,2075,2075,2075,2075,0
20241206,094100,207500,2075,2075,2075,2075,0
20241206,094000,207500,2075,2075,2075,2075,0
20241206,093900,207500,2075,2075,2075,2075,0
20241206,093800,207500,2075,2075,2075,2075,0
20241206,093700,207500,2075,2075,2075,2075,0
20241206,093600,207500,2075,2075,2075,2075,0
20241206,093500,207500,2075,2075,2075,2075,0
20241206,093400,207500,2075,2075,2075,2075,0
20241206,093300,207500,2075,2075,2075,2075,0
20241206,093200,207500,2075,2075,2075,2075,0
20241206,093100,207500,2075,2075,2075,2075,0
20241206,093000,207500,2075,2075,2075,2075,0
20241206,092900,207500,2075,2075,2075,2075,0
20241206,092800,207500,2075,2075,2075,2075,0
20241206,092700,207500,2075,2075,2075,2075,0
20241206,092600,207500,2075,2075,2075,2075,0
20241206,092500,207500,2075,2075,2075,2075,0
20241206,092400,207500,2075,2075,2075,2075,0
20241206,092300,207500,2075,2075,2075,2075,0
20241206,092200,207500,2075,2075,2075,2075,0
20241206,092100,207500,2075,2075,2075,2075,0
20241206,092000,207500,2075,2075,2075,2075,0
20241206,091900,207500,2075,2075,2075,2075,0
20241206,091800,207500,2075,2075,2075,2075,0
20241206,091700,207500,2075,2075,2075,2075,0
20241206,091600,207500,2075,2075,2075,2075,50
20241206,091500,103750,2075,2075,2075,2075,0
20241206,091400,103750,2075,2075,2075,2075,0
20241206,091300,103750,2075,2075,2075,2075,0
20241206,091200,103750,2075,2075,2075,2075,0
20241206,091100,103750,2075,2075,2075,2075,0
20241206,091000,103750,2075,2075,2075,2075,0
20241206,090900,103750,2075,2075,2075,2075,0
20241206,090800,103750,2075,2075,2075,2075,0
20241206,090700,103750,2075,2075,2075,2075,0
20241206,090600,103750,2075,2075,2075,2075,0
20241206,090500,103750,2075,2075,2075,2075,0
20241206,090400,103750,2075,2075,2075,2075,0
20241206,090300,103750,2075,2075,2075,2075,0
20241206,090200,103750,2075,2075,2075,2075,0
20241206,090100,103750,2075,2075,2075,2075,0
20241206,090000,103750,2075,2075,2075,2075,50