KissMeData/445360/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,214500,8367880,2065,2065,2065,2065,1
20241202,214400,8367880,2065,2065,2065,2065,0
20241202,214300,8367880,2065,2065,2065,2065,0
20241202,214200,8367880,2065,2065,2065,2065,0
20241202,214100,8367880,2065,2065,2065,2065,0
20241202,214000,8367880,2065,2065,2065,2065,0
20241202,213900,8367880,2065,2065,2065,2065,0
20241202,213800,8367880,2065,2065,2065,2065,0
20241202,213700,8367880,2065,2065,2065,2065,0
20241202,213600,8367880,2065,2065,2065,2065,0
20241202,213500,8367880,2065,2065,2065,2065,0
20241202,213400,8367880,2065,2065,2065,2065,0
20241202,213300,8367880,2065,2065,2065,2065,0
20241202,213200,8367880,2065,2065,2065,2065,0
20241202,213100,8367880,2065,2065,2065,2065,0
20241202,213000,8367880,2065,2065,2065,2065,0
20241202,212900,8367880,2065,2065,2065,2065,0
20241202,212800,8367880,2065,2065,2065,2065,0
20241202,212700,8367880,2065,2065,2065,2065,0
20241202,212600,8367880,2065,2065,2065,2065,0
20241202,212500,8367880,2065,2065,2065,2065,0
20241202,212400,8367880,2065,2065,2065,2065,0
20241202,212300,8367880,2065,2065,2065,2065,0
20241202,212200,8367880,2065,2065,2065,2065,0
20241202,212100,8367880,2065,2065,2065,2065,0
20241202,212000,8367880,2065,2065,2065,2065,0
20241202,211900,8367880,2065,2065,2065,2065,0
20241202,211800,8367880,2065,2065,2065,2065,0
20241202,211700,8367880,2065,2065,2065,2065,0
20241202,211600,8367880,2065,2065,2065,2065,0
20241202,211500,8367880,2065,2065,2065,2065,1
20241202,211400,8367880,2065,2065,2065,2065,0
20241202,211300,8367880,2065,2065,2065,2065,0
20241202,211200,8367880,2065,2065,2065,2065,0
20241202,211100,8367880,2065,2065,2065,2065,0
20241202,211000,8367880,2065,2065,2065,2065,0
20241202,210900,8367880,2065,2065,2065,2065,0
20241202,210800,8367880,2065,2065,2065,2065,0
20241202,210700,8367880,2065,2065,2065,2065,0
20241202,210600,8367880,2065,2065,2065,2065,0
20241202,210500,8367880,2065,2065,2065,2065,0
20241202,210400,8367880,2065,2065,2065,2065,0
20241202,210300,8367880,2065,2065,2065,2065,0
20241202,210200,8367880,2065,2065,2065,2065,0
20241202,210100,8367880,2065,2065,2065,2065,0
20241202,210000,8367880,2065,2065,2065,2065,0
20241202,205900,8367880,2065,2065,2065,2065,0
20241202,205800,8367880,2065,2065,2065,2065,0
20241202,205700,8367880,2065,2065,2065,2065,0
20241202,205600,8367880,2065,2065,2065,2065,0
20241202,205500,8367880,2065,2065,2065,2065,0
20241202,205400,8367880,2065,2065,2065,2065,0
20241202,205300,8367880,2065,2065,2065,2065,0
20241202,205200,8367880,2065,2065,2065,2065,0
20241202,205100,8367880,2065,2065,2065,2065,0
20241202,205000,8367880,2065,2065,2065,2065,0
20241202,204900,8367880,2065,2065,2065,2065,0
20241202,204800,8367880,2065,2065,2065,2065,0
20241202,204700,8367880,2065,2065,2065,2065,0
20241202,204600,8367880,2065,2065,2065,2065,0
20241202,204500,8367880,2065,2065,2065,2065,1
20241202,204400,8367880,2065,2065,2065,2065,0
20241202,204300,8367880,2065,2065,2065,2065,0
20241202,204200,8367880,2065,2065,2065,2065,0
20241202,204100,8367880,2065,2065,2065,2065,0
20241202,204000,8367880,2065,2065,2065,2065,0
20241202,203900,8367880,2065,2065,2065,2065,0
20241202,203800,8367880,2065,2065,2065,2065,0
20241202,203700,8367880,2065,2065,2065,2065,0
20241202,203600,8367880,2065,2065,2065,2065,0
20241202,203500,8367880,2065,2065,2065,2065,0
20241202,203400,8367880,2065,2065,2065,2065,0
20241202,203300,8367880,2065,2065,2065,2065,0
20241202,203200,8367880,2065,2065,2065,2065,0
20241202,203100,8367880,2065,2065,2065,2065,0
20241202,203000,8367880,2065,2065,2065,2065,0
20241202,202900,8367880,2065,2065,2065,2065,0
20241202,202800,8367880,2065,2065,2065,2065,0
20241202,202700,8367880,2065,2065,2065,2065,0
20241202,202600,8367880,2065,2065,2065,2065,0
20241202,202500,8367880,2065,2065,2065,2065,0
20241202,202400,8367880,2065,2065,2065,2065,0
20241202,202300,8367880,2065,2065,2065,2065,0
20241202,202200,8367880,2065,2065,2065,2065,0
20241202,202100,8367880,2065,2065,2065,2065,0
20241202,202000,8367880,2065,2065,2065,2065,0
20241202,201900,8367880,2065,2065,2065,2065,0
20241202,201800,8367880,2065,2065,2065,2065,0
20241202,201700,8367880,2065,2065,2065,2065,0
20241202,201600,8367880,2065,2065,2065,2065,0
20241202,201500,8367880,2065,2065,2065,2065,1
20241202,201400,8367880,2065,2065,2065,2065,0
20241202,201300,8367880,2065,2065,2065,2065,0
20241202,201200,8367880,2065,2065,2065,2065,0
20241202,201100,8367880,2065,2065,2065,2065,0
20241202,201000,8367880,2065,2065,2065,2065,0
20241202,200900,8367880,2065,2065,2065,2065,0
20241202,200800,8367880,2065,2065,2065,2065,0
20241202,200700,8367880,2065,2065,2065,2065,0
20241202,200600,8367880,2065,2065,2065,2065,0
20241202,200500,8367880,2065,2065,2065,2065,0
20241202,200400,8367880,2065,2065,2065,2065,0
20241202,200300,8367880,2065,2065,2065,2065,0
20241202,200200,8367880,2065,2065,2065,2065,0
20241202,200100,8367880,2065,2065,2065,2065,0
20241202,200000,8367880,2065,2065,2065,2065,0
20241202,195900,8367880,2065,2065,2065,2065,0
20241202,195800,8367880,2065,2065,2065,2065,0
20241202,195700,8367880,2065,2065,2065,2065,0
20241202,195600,8367880,2065,2065,2065,2065,0
20241202,195500,8367880,2065,2065,2065,2065,0
20241202,195400,8367880,2065,2065,2065,2065,0
20241202,195300,8367880,2065,2065,2065,2065,0
20241202,195200,8367880,2065,2065,2065,2065,0
20241202,195100,8367880,2065,2065,2065,2065,0
20241202,195000,8367880,2065,2065,2065,2065,0
20241202,194900,8367880,2065,2065,2065,2065,0
20241202,194800,8367880,2065,2065,2065,2065,0
20241202,194700,8367880,2065,2065,2065,2065,0
20241202,194600,8367880,2065,2065,2065,2065,0
20241202,194500,8367880,2065,2065,2065,2065,1
20241202,194400,8367880,2065,2065,2065,2065,0
20241202,194300,8367880,2065,2065,2065,2065,0
20241202,194200,8367880,2065,2065,2065,2065,0
20241202,194100,8367880,2065,2065,2065,2065,0
20241202,194000,8367880,2065,2065,2065,2065,0
20241202,193900,8367880,2065,2065,2065,2065,0
20241202,193800,8367880,2065,2065,2065,2065,0
20241202,193700,8367880,2065,2065,2065,2065,0
20241202,193600,8367880,2065,2065,2065,2065,0
20241202,193500,8367880,2065,2065,2065,2065,0
20241202,193400,8367880,2065,2065,2065,2065,0
20241202,193300,8367880,2065,2065,2065,2065,0
20241202,193200,8367880,2065,2065,2065,2065,0
20241202,193100,8367880,2065,2065,2065,2065,0
20241202,193000,8367880,2065,2065,2065,2065,0
20241202,192900,8367880,2065,2065,2065,2065,0
20241202,192800,8367880,2065,2065,2065,2065,0
20241202,192700,8367880,2065,2065,2065,2065,0
20241202,192600,8367880,2065,2065,2065,2065,0
20241202,192500,8367880,2065,2065,2065,2065,0
20241202,192400,8367880,2065,2065,2065,2065,0
20241202,192300,8367880,2065,2065,2065,2065,0
20241202,192200,8367880,2065,2065,2065,2065,0
20241202,192100,8367880,2065,2065,2065,2065,0
20241202,192000,8367880,2065,2065,2065,2065,0
20241202,191900,8367880,2065,2065,2065,2065,0
20241202,191800,8367880,2065,2065,2065,2065,0
20241202,191700,8367880,2065,2065,2065,2065,0
20241202,191600,8367880,2065,2065,2065,2065,0
20241202,191500,8367880,2065,2065,2065,2065,1
20241202,191400,8367880,2065,2065,2065,2065,0
20241202,191300,8367880,2065,2065,2065,2065,0
20241202,191200,8367880,2065,2065,2065,2065,0
20241202,191100,8367880,2065,2065,2065,2065,0
20241202,191000,8367880,2065,2065,2065,2065,0
20241202,190900,8367880,2065,2065,2065,2065,0
20241202,190800,8367880,2065,2065,2065,2065,0
20241202,190700,8367880,2065,2065,2065,2065,0
20241202,190600,8367880,2065,2065,2065,2065,0
20241202,190500,8367880,2065,2065,2065,2065,0
20241202,190400,8367880,2065,2065,2065,2065,0
20241202,190300,8367880,2065,2065,2065,2065,0
20241202,190200,8367880,2065,2065,2065,2065,0
20241202,190100,8367880,2065,2065,2065,2065,0
20241202,190000,8367880,2065,2065,2065,2065,0
20241202,185900,8367880,2065,2065,2065,2065,0
20241202,185800,8367880,2065,2065,2065,2065,0
20241202,185700,8367880,2065,2065,2065,2065,0
20241202,185600,8367880,2065,2065,2065,2065,0
20241202,185500,8367880,2065,2065,2065,2065,0
20241202,185400,8367880,2065,2065,2065,2065,0
20241202,185300,8367880,2065,2065,2065,2065,0
20241202,185200,8367880,2065,2065,2065,2065,0
20241202,185100,8367880,2065,2065,2065,2065,0
20241202,185000,8367880,2065,2065,2065,2065,0
20241202,184900,8367880,2065,2065,2065,2065,0
20241202,184800,8367880,2065,2065,2065,2065,0
20241202,184700,8367880,2065,2065,2065,2065,0
20241202,184600,8367880,2065,2065,2065,2065,0
20241202,184500,8367880,2065,2065,2065,2065,1
20241202,184400,8367880,2065,2065,2065,2065,0
20241202,184300,8367880,2065,2065,2065,2065,0
20241202,184200,8367880,2065,2065,2065,2065,0
20241202,184100,8367880,2065,2065,2065,2065,0
20241202,184000,8367880,2065,2065,2065,2065,0
20241202,183900,8367880,2065,2065,2065,2065,0
20241202,183800,8367880,2065,2065,2065,2065,0
20241202,183700,8367880,2065,2065,2065,2065,0
20241202,183600,8367880,2065,2065,2065,2065,0
20241202,183500,8367880,2065,2065,2065,2065,0
20241202,183400,8367880,2065,2065,2065,2065,0
20241202,183300,8367880,2065,2065,2065,2065,0
20241202,183200,8367880,2065,2065,2065,2065,0
20241202,183100,8367880,2065,2065,2065,2065,0
20241202,183000,8367880,2065,2065,2065,2065,0
20241202,182900,8367880,2065,2065,2065,2065,0
20241202,182800,8367880,2065,2065,2065,2065,0
20241202,182700,8367880,2065,2065,2065,2065,0
20241202,182600,8367880,2065,2065,2065,2065,0
20241202,182500,8367880,2065,2065,2065,2065,0
20241202,182400,8367880,2065,2065,2065,2065,0
20241202,182300,8367880,2065,2065,2065,2065,0
20241202,182200,8367880,2065,2065,2065,2065,0
20241202,182100,8367880,2065,2065,2065,2065,0
20241202,182000,8367880,2065,2065,2065,2065,0
20241202,181900,8367880,2065,2065,2065,2065,0
20241202,181800,8367880,2065,2065,2065,2065,0
20241202,181700,8367880,2065,2065,2065,2065,0
20241202,181600,8367880,2065,2065,2065,2065,0
20241202,181500,8367880,2065,2065,2065,2065,1
20241202,181400,8367880,2065,2065,2065,2065,0
20241202,181300,8367880,2065,2065,2065,2065,0
20241202,181200,8367880,2065,2065,2065,2065,0
20241202,181100,8367880,2065,2065,2065,2065,0
20241202,181000,8367880,2065,2065,2065,2065,0
20241202,180900,8367880,2065,2065,2065,2065,0
20241202,180800,8367880,2065,2065,2065,2065,0
20241202,180700,8367880,2065,2065,2065,2065,0
20241202,180600,8367880,2065,2065,2065,2065,0
20241202,180500,8367880,2065,2065,2065,2065,0
20241202,180400,8367880,2065,2065,2065,2065,0
20241202,180300,8367880,2065,2065,2065,2065,0
20241202,180200,8367880,2065,2065,2065,2065,0
20241202,180100,8367880,2065,2065,2065,2065,0
20241202,180000,8367880,2065,2065,2065,2065,0
20241202,175900,8367880,2065,2065,2065,2065,0
20241202,175800,8367880,2065,2065,2065,2065,0
20241202,175700,8367880,2065,2065,2065,2065,0
20241202,175600,8367880,2065,2065,2065,2065,0
20241202,175500,8367880,2065,2065,2065,2065,0
20241202,175400,8367880,2065,2065,2065,2065,0
20241202,175300,8367880,2065,2065,2065,2065,0
20241202,175200,8367880,2065,2065,2065,2065,0
20241202,175100,8367880,2065,2065,2065,2065,0
20241202,175000,8367880,2065,2065,2065,2065,0
20241202,174900,8367880,2065,2065,2065,2065,0
20241202,174800,8367880,2065,2065,2065,2065,0
20241202,174700,8367880,2065,2065,2065,2065,0
20241202,174600,8367880,2065,2065,2065,2065,0
20241202,174500,8367880,2065,2065,2065,2065,1
20241202,174400,8367880,2065,2065,2065,2065,0
20241202,174300,8367880,2065,2065,2065,2065,0
20241202,174200,8367880,2065,2065,2065,2065,0
20241202,174100,8367880,2065,2065,2065,2065,0
20241202,174000,8367880,2065,2065,2065,2065,0
20241202,173900,8367880,2065,2065,2065,2065,0
20241202,173800,8367880,2065,2065,2065,2065,0
20241202,173700,8367880,2065,2065,2065,2065,0
20241202,173600,8367880,2065,2065,2065,2065,0
20241202,173500,8367880,2065,2065,2065,2065,0
20241202,173400,8367880,2065,2065,2065,2065,0
20241202,173300,8367880,2065,2065,2065,2065,0
20241202,173200,8367880,2065,2065,2065,2065,0
20241202,173100,8367880,2065,2065,2065,2065,0
20241202,173000,8367880,2065,2065,2065,2065,0
20241202,172900,8367880,2065,2065,2065,2065,0
20241202,172800,8367880,2065,2065,2065,2065,0
20241202,172700,8367880,2065,2065,2065,2065,0
20241202,172600,8367880,2065,2065,2065,2065,0
20241202,172500,8367880,2065,2065,2065,2065,0
20241202,172400,8367880,2065,2065,2065,2065,0
20241202,172300,8367880,2065,2065,2065,2065,0
20241202,172200,8367880,2065,2065,2065,2065,0
20241202,172100,8367880,2065,2065,2065,2065,0
20241202,172000,8367880,2065,2065,2065,2065,0
20241202,171900,8367880,2065,2065,2065,2065,0
20241202,171800,8367880,2065,2065,2065,2065,0
20241202,171700,8367880,2065,2065,2065,2065,0
20241202,171600,8367880,2065,2065,2065,2065,0
20241202,171500,8367880,2065,2065,2065,2065,1
20241202,171400,8367880,2065,2065,2065,2065,0
20241202,171300,8367880,2065,2065,2065,2065,0
20241202,171200,8367880,2065,2065,2065,2065,0
20241202,171100,8367880,2065,2065,2065,2065,0
20241202,171000,8367880,2065,2065,2065,2065,0
20241202,170900,8367880,2065,2065,2065,2065,0
20241202,170800,8367880,2065,2065,2065,2065,0
20241202,170700,8367880,2065,2065,2065,2065,0
20241202,170600,8367880,2065,2065,2065,2065,0
20241202,170500,8367880,2065,2065,2065,2065,0
20241202,170400,8367880,2065,2065,2065,2065,0
20241202,170300,8367880,2065,2065,2065,2065,0
20241202,170200,8367880,2065,2065,2065,2065,0
20241202,170100,8367880,2065,2065,2065,2065,0
20241202,170000,8367880,2065,2065,2065,2065,0
20241202,165900,8367880,2065,2065,2065,2065,0
20241202,165800,8367880,2065,2065,2065,2065,0
20241202,165700,8367880,2065,2065,2065,2065,0
20241202,165600,8367880,2065,2065,2065,2065,0
20241202,165500,8367880,2065,2065,2065,2065,0
20241202,165400,8367880,2065,2065,2065,2065,0
20241202,165300,8367880,2065,2065,2065,2065,0
20241202,165200,8367880,2065,2065,2065,2065,0
20241202,165100,8367880,2065,2065,2065,2065,0
20241202,165000,8367880,2065,2065,2065,2065,0
20241202,164900,8367880,2065,2065,2065,2065,0
20241202,164800,8367880,2065,2065,2065,2065,0
20241202,164700,8367880,2065,2065,2065,2065,0
20241202,164600,8367880,2065,2065,2065,2065,0
20241202,164500,8367880,2065,2065,2065,2065,1
20241202,164400,8367880,2065,2065,2065,2065,0
20241202,164300,8367880,2065,2065,2065,2065,0
20241202,164200,8367880,2065,2065,2065,2065,0
20241202,164100,8367880,2065,2065,2065,2065,0
20241202,164000,8367880,2065,2065,2065,2065,0
20241202,163900,8367880,2065,2065,2065,2065,0
20241202,163800,8367880,2065,2065,2065,2065,0
20241202,163700,8367880,2065,2065,2065,2065,0
20241202,163600,8367880,2065,2065,2065,2065,0
20241202,163500,8367880,2065,2065,2065,2065,0
20241202,163400,8367880,2065,2065,2065,2065,0
20241202,163300,8367880,2065,2065,2065,2065,0
20241202,163200,8367880,2065,2065,2065,2065,0
20241202,163100,8367880,2065,2065,2065,2065,0
20241202,163000,8367880,2065,2065,2065,2065,0
20241202,162900,8367880,2065,2065,2065,2065,0
20241202,162800,8367880,2065,2065,2065,2065,0
20241202,162700,8367880,2065,2065,2065,2065,0
20241202,162600,8367880,2065,2065,2065,2065,0
20241202,162500,8367880,2065,2065,2065,2065,0
20241202,162400,8367880,2065,2065,2065,2065,0
20241202,162300,8367880,2065,2065,2065,2065,0
20241202,162200,8367880,2065,2065,2065,2065,0
20241202,162100,8367880,2065,2065,2065,2065,0
20241202,162000,8367880,2065,2065,2065,2065,0
20241202,161900,8367880,2065,2065,2065,2065,0
20241202,161800,8367880,2065,2065,2065,2065,0
20241202,161700,8367880,2065,2065,2065,2065,0
20241202,161600,8367880,2065,2065,2065,2065,0
20241202,161500,8367880,2065,2065,2065,2065,1
20241202,161400,8367880,2065,2065,2065,2065,0
20241202,161300,8367880,2065,2065,2065,2065,0
20241202,161200,8367880,2065,2065,2065,2065,0
20241202,161100,8367880,2065,2065,2065,2065,0
20241202,161000,8367880,2065,2065,2065,2065,0
20241202,160900,8367880,2065,2065,2065,2065,0
20241202,160800,8367880,2065,2065,2065,2065,0
20241202,160700,8367880,2065,2065,2065,2065,0
20241202,160600,8367880,2065,2065,2065,2065,0
20241202,160500,8367880,2065,2065,2065,2065,0
20241202,160400,8367880,2065,2065,2065,2065,0
20241202,160300,8367880,2065,2065,2065,2065,0
20241202,160200,8367880,2065,2065,2065,2065,0
20241202,160100,8367880,2065,2065,2065,2065,0
20241202,160000,8367880,2065,2065,2065,2065,0
20241202,155900,8367880,2065,2065,2065,2065,0
20241202,155800,8367880,2065,2065,2065,2065,0
20241202,155700,8367880,2065,2065,2065,2065,0
20241202,155600,8367880,2065,2065,2065,2065,0
20241202,155500,8367880,2065,2065,2065,2065,0
20241202,155400,8367880,2065,2065,2065,2065,0
20241202,155300,8367880,2065,2065,2065,2065,0
20241202,155200,8367880,2065,2065,2065,2065,0
20241202,155100,8367880,2065,2065,2065,2065,0
20241202,155000,8367880,2065,2065,2065,2065,0
20241202,154900,8367880,2065,2065,2065,2065,0
20241202,154800,8367880,2065,2065,2065,2065,0
20241202,154700,8367880,2065,2065,2065,2065,0
20241202,154600,8367880,2065,2065,2065,2065,0
20241202,154500,8367880,2065,2065,2065,2065,1
20241202,154400,8367880,2065,2065,2065,2065,0
20241202,154300,8367880,2065,2065,2065,2065,0
20241202,154200,8367880,2065,2065,2065,2065,0
20241202,154100,8367880,2065,2065,2065,2065,0
20241202,154000,8367880,2065,2065,2065,2065,0
20241202,153900,8367880,2065,2065,2065,2065,0
20241202,153800,8367880,2065,2065,2065,2065,0
20241202,153700,8367880,2065,2065,2065,2065,0
20241202,153600,8367880,2065,2065,2065,2065,0
20241202,153500,8367880,2065,2065,2065,2065,0
20241202,153400,8367880,2065,2065,2065,2065,0
20241202,153300,8367880,2065,2065,2065,2065,0
20241202,153200,8367880,2065,2065,2065,2065,0
20241202,153100,8367880,2065,2065,2065,2065,0
20241202,153000,8367880,2065,2065,2065,2065,1
20241202,152900,8365815,2065,2065,2065,2065,0
20241202,152800,8365815,2065,2065,2065,2065,0
20241202,152700,8365815,2065,2065,2065,2065,0
20241202,152600,8365815,2065,2065,2065,2065,0
20241202,152500,8365815,2065,2065,2065,2065,0
20241202,152400,8365815,2065,2065,2065,2065,0
20241202,152300,8365815,2065,2065,2065,2065,0
20241202,152200,8365815,2065,2065,2065,2065,0
20241202,152100,8365815,2065,2065,2065,2065,0
20241202,152000,8365815,2065,2065,2065,2065,0
20241202,151900,8365815,2065,2065,2065,2065,0
20241202,151800,8365815,2065,2065,2065,2065,0
20241202,151700,8365815,2065,2065,2065,2065,0
20241202,151600,8365815,2065,2065,2065,2065,0
20241202,151500,8365815,2065,2065,2065,2065,0
20241202,151400,8365815,2065,2065,2065,2065,0
20241202,151300,8365815,2065,2065,2065,2065,0
20241202,151200,8365815,2065,2065,2065,2065,1
20241202,151100,8363750,2060,2060,2060,2060,0
20241202,151000,8363750,2060,2060,2060,2060,0
20241202,150900,8363750,2060,2060,2060,2060,0
20241202,150800,8363750,2060,2060,2060,2060,0
20241202,150700,8363750,2060,2060,2060,2060,0
20241202,150600,8363750,2060,2060,2060,2060,0
20241202,150500,8363750,2060,2060,2060,2060,0
20241202,150400,8363750,2060,2060,2060,2060,0
20241202,150300,8363750,2060,2060,2060,2060,0
20241202,150200,8363750,2060,2060,2060,2060,0
20241202,150100,8363750,2060,2060,2060,2060,0
20241202,150000,8363750,2060,2060,2060,2060,0
20241202,145900,8363750,2060,2060,2060,2060,0
20241202,145800,8363750,2060,2060,2060,2060,0
20241202,145700,8363750,2060,2060,2060,2060,0
20241202,145600,8363750,2060,2060,2060,2060,0
20241202,145500,8363750,2060,2060,2060,2060,0
20241202,145400,8363750,2060,2060,2060,2060,0
20241202,145300,8363750,2060,2060,2060,2060,0
20241202,145200,8363750,2060,2060,2060,2060,0
20241202,145100,8363750,2060,2060,2060,2060,0
20241202,145000,8363750,2060,2060,2060,2060,0
20241202,144900,8363750,2060,2060,2060,2060,0
20241202,144800,8363750,2060,2060,2060,2060,0
20241202,144700,8363750,2060,2060,2060,2060,0
20241202,144600,8363750,2060,2060,2060,2060,0
20241202,144500,8363750,2060,2060,2060,2060,0
20241202,144400,8363750,2060,2060,2060,2060,0
20241202,144300,8363750,2060,2060,2060,2060,0
20241202,144200,8363750,2060,2060,2060,2060,0
20241202,144100,8363750,2060,2060,2060,2060,0
20241202,144000,8363750,2060,2060,2060,2060,0
20241202,143900,8363750,2060,2060,2060,2060,0
20241202,143800,8363750,2060,2060,2060,2060,0
20241202,143700,8363750,2060,2060,2060,2060,0
20241202,143600,8363750,2060,2060,2060,2060,0
20241202,143500,8363750,2060,2060,2060,2060,0
20241202,143400,8363750,2060,2060,2060,2060,0
20241202,143300,8363750,2060,2060,2060,2060,0
20241202,143200,8363750,2060,2060,2060,2060,0
20241202,143100,8363750,2060,2060,2060,2060,0
20241202,143000,8363750,2060,2060,2060,2060,0
20241202,142900,8363750,2060,2060,2060,2060,0
20241202,142800,8363750,2060,2060,2060,2060,0
20241202,142700,8363750,2060,2060,2060,2060,0
20241202,142600,8363750,2060,2060,2060,2060,0
20241202,142500,8363750,2060,2060,2060,2060,0
20241202,142400,8363750,2060,2060,2060,2060,0
20241202,142300,8363750,2060,2060,2060,2060,0
20241202,142200,8363750,2060,2060,2060,2060,0
20241202,142100,8363750,2060,2060,2060,2060,0
20241202,142000,8363750,2060,2060,2060,2060,0
20241202,141900,8363750,2060,2060,2060,2060,0
20241202,141800,8363750,2060,2060,2060,2060,0
20241202,141700,8363750,2060,2060,2060,2060,0
20241202,141600,8363750,2060,2060,2060,2060,0
20241202,141500,8363750,2060,2060,2060,2060,0
20241202,141400,8363750,2060,2060,2060,2060,0
20241202,141300,8363750,2060,2060,2060,2060,0
20241202,141200,8363750,2060,2060,2060,2060,0
20241202,141100,8363750,2060,2060,2060,2060,0
20241202,141000,8363750,2060,2060,2060,2060,0
20241202,140900,8363750,2060,2060,2060,2060,0
20241202,140800,8363750,2060,2060,2060,2060,0
20241202,140700,8363750,2060,2060,2060,2060,0
20241202,140600,8363750,2060,2060,2060,2060,0
20241202,140500,8363750,2060,2060,2060,2060,0
20241202,140400,8363750,2060,2060,2060,2060,0
20241202,140300,8363750,2060,2060,2060,2060,0
20241202,140200,8363750,2060,2060,2060,2060,0
20241202,140100,8363750,2060,2060,2060,2060,0
20241202,140000,8363750,2060,2060,2060,2060,0
20241202,135900,8363750,2060,2060,2060,2060,0
20241202,135800,8363750,2060,2060,2060,2060,0
20241202,135700,8363750,2060,2060,2060,2060,0
20241202,135600,8363750,2060,2060,2060,2060,0
20241202,135500,8363750,2060,2060,2060,2060,0
20241202,135400,8363750,2060,2060,2060,2060,0
20241202,135300,8363750,2060,2060,2060,2060,0
20241202,135200,8363750,2060,2060,2060,2060,0
20241202,135100,8363750,2060,2060,2060,2060,0
20241202,135000,8363750,2060,2060,2060,2060,0
20241202,134900,8363750,2060,2060,2060,2060,0
20241202,134800,8363750,2060,2060,2060,2060,0
20241202,134700,8363750,2060,2060,2060,2060,0
20241202,134600,8363750,2060,2060,2060,2060,0
20241202,134500,8363750,2060,2060,2060,2060,0
20241202,134400,8363750,2060,2060,2060,2060,0
20241202,134300,8363750,2060,2060,2060,2060,0
20241202,134200,8363750,2060,2060,2060,2060,0
20241202,134100,8363750,2060,2060,2060,2060,0
20241202,134000,8363750,2060,2060,2060,2060,0
20241202,133900,8363750,2060,2060,2060,2060,0
20241202,133800,8363750,2060,2060,2060,2060,0
20241202,133700,8363750,2060,2060,2060,2060,0
20241202,133600,8363750,2060,2060,2060,2060,0
20241202,133500,8363750,2060,2060,2060,2060,0
20241202,133400,8363750,2060,2060,2060,2060,0
20241202,133300,8363750,2060,2060,2060,2060,0
20241202,133200,8363750,2060,2060,2060,2060,0
20241202,133100,8363750,2060,2060,2060,2060,0
20241202,133000,8363750,2060,2060,2060,2060,0
20241202,132900,8363750,2060,2060,2060,2060,0
20241202,132800,8363750,2060,2060,2060,2060,0
20241202,132700,8363750,2060,2060,2060,2060,0
20241202,132600,8363750,2060,2060,2060,2060,0
20241202,132500,8363750,2060,2060,2060,2060,0
20241202,132400,8363750,2060,2060,2060,2060,0
20241202,132300,8363750,2060,2060,2060,2060,0
20241202,132200,8363750,2060,2060,2060,2060,0
20241202,132100,8363750,2060,2060,2060,2060,0
20241202,132000,8363750,2060,2060,2060,2060,0
20241202,131900,8363750,2060,2060,2060,2060,0
20241202,131800,8363750,2060,2060,2060,2060,0
20241202,131700,8363750,2060,2060,2060,2060,0
20241202,131600,8363750,2060,2060,2060,2060,0
20241202,131500,8363750,2060,2060,2060,2060,0
20241202,131400,8363750,2060,2060,2060,2060,0
20241202,131300,8363750,2060,2060,2060,2060,0
20241202,131200,8363750,2060,2060,2060,2060,0
20241202,131100,8363750,2060,2060,2060,2060,0
20241202,131000,8363750,2060,2060,2060,2060,0
20241202,130900,8363750,2060,2060,2060,2060,0
20241202,130800,8363750,2060,2060,2060,2060,0
20241202,130700,8363750,2060,2060,2060,2060,0
20241202,130600,8363750,2060,2060,2060,2060,0
20241202,130500,8363750,2060,2060,2060,2060,0
20241202,130400,8363750,2060,2060,2060,2060,0
20241202,130300,8363750,2060,2060,2060,2060,0
20241202,130200,8363750,2060,2060,2060,2060,0
20241202,130100,8363750,2060,2060,2060,2060,0
20241202,130000,8363750,2060,2060,2060,2060,0
20241202,125900,8363750,2060,2060,2060,2060,0
20241202,125800,8363750,2060,2060,2060,2060,0
20241202,125700,8363750,2060,2060,2060,2060,0
20241202,125600,8363750,2060,2060,2060,2060,0
20241202,125500,8363750,2060,2060,2060,2060,0
20241202,125400,8363750,2060,2060,2060,2060,0
20241202,125300,8363750,2060,2060,2060,2060,0
20241202,125200,8363750,2060,2060,2060,2060,0
20241202,125100,8363750,2060,2060,2060,2060,0
20241202,125000,8363750,2060,2060,2060,2060,0
20241202,124900,8363750,2060,2060,2060,2060,0
20241202,124800,8363750,2060,2060,2060,2060,0
20241202,124700,8363750,2060,2060,2060,2060,0
20241202,124600,8363750,2060,2060,2060,2060,0
20241202,124500,8363750,2060,2060,2060,2060,0
20241202,124400,8363750,2060,2060,2060,2060,0
20241202,124300,8363750,2060,2060,2060,2060,0
20241202,124200,8363750,2060,2060,2060,2060,0
20241202,124100,8363750,2060,2060,2060,2060,0
20241202,124000,8363750,2060,2060,2060,2060,0
20241202,123900,8363750,2060,2060,2060,2060,0
20241202,123800,8363750,2060,2060,2060,2060,0
20241202,123700,8363750,2060,2060,2060,2060,0
20241202,123600,8363750,2060,2060,2060,2060,0
20241202,123500,8363750,2060,2060,2060,2060,0
20241202,123400,8363750,2060,2060,2060,2060,0
20241202,123300,8363750,2060,2060,2060,2060,0
20241202,123200,8363750,2060,2060,2060,2060,0
20241202,123100,8363750,2060,2060,2060,2060,0
20241202,123000,8363750,2060,2060,2060,2060,0
20241202,122900,8363750,2060,2060,2060,2060,0
20241202,122800,8363750,2060,2060,2060,2060,0
20241202,122700,8363750,2060,2060,2060,2060,0
20241202,122600,8363750,2060,2060,2060,2060,0
20241202,122500,8363750,2060,2060,2060,2060,0
20241202,122400,8363750,2060,2060,2060,2060,0
20241202,122300,8363750,2060,2060,2060,2060,0
20241202,122200,8363750,2060,2060,2060,2060,0
20241202,122100,8363750,2060,2060,2060,2060,0
20241202,122000,8363750,2060,2060,2060,2060,0
20241202,121900,8363750,2060,2060,2060,2060,0
20241202,121800,8363750,2060,2060,2060,2060,0
20241202,121700,8363750,2060,2060,2060,2060,0
20241202,121600,8363750,2060,2060,2060,2060,0
20241202,121500,8363750,2060,2060,2060,2060,0
20241202,121400,8363750,2060,2060,2060,2060,0
20241202,121300,8363750,2060,2060,2060,2060,0
20241202,121200,8363750,2060,2060,2060,2060,0
20241202,121100,8363750,2060,2060,2060,2060,0
20241202,121000,8363750,2060,2060,2060,2060,0
20241202,120900,8363750,2060,2060,2060,2060,0
20241202,120800,8363750,2060,2060,2060,2060,0
20241202,120700,8363750,2060,2060,2060,2060,0
20241202,120600,8363750,2060,2060,2060,2060,0
20241202,120500,8363750,2060,2060,2060,2060,0
20241202,120400,8363750,2060,2060,2060,2060,0
20241202,120300,8363750,2060,2060,2060,2060,0
20241202,120200,8363750,2060,2060,2060,2060,0
20241202,120100,8363750,2060,2060,2060,2060,0
20241202,120000,8363750,2060,2060,2060,2060,0
20241202,115900,8363750,2060,2060,2060,2060,0
20241202,115800,8363750,2060,2060,2060,2060,0
20241202,115700,8363750,2060,2060,2060,2060,0
20241202,115600,8363750,2060,2060,2060,2060,0
20241202,115500,8363750,2060,2060,2060,2060,0
20241202,115400,8363750,2060,2060,2060,2060,0
20241202,115300,8363750,2060,2060,2060,2060,0
20241202,115200,8363750,2060,2060,2060,2060,0
20241202,115100,8363750,2060,2060,2060,2060,0
20241202,115000,8363750,2060,2060,2060,2060,0
20241202,114900,8363750,2060,2060,2060,2060,0
20241202,114800,8363750,2060,2060,2060,2060,0
20241202,114700,8363750,2060,2060,2060,2060,0
20241202,114600,8363750,2060,2060,2060,2060,0
20241202,114500,8363750,2060,2060,2060,2060,0
20241202,114400,8363750,2060,2060,2060,2060,0
20241202,114300,8363750,2060,2060,2060,2060,0
20241202,114200,8363750,2060,2060,2060,2060,0
20241202,114100,8363750,2060,2060,2060,2060,0
20241202,114000,8363750,2060,2060,2060,2060,0
20241202,113900,8363750,2060,2060,2060,2060,0
20241202,113800,8363750,2060,2060,2060,2060,0
20241202,113700,8363750,2060,2060,2060,2060,0
20241202,113600,8363750,2060,2060,2060,2060,0
20241202,113500,8363750,2060,2060,2060,2060,0
20241202,113400,8363750,2060,2060,2060,2060,0
20241202,113300,8363750,2060,2060,2060,2060,0
20241202,113200,8363750,2060,2060,2060,2060,0
20241202,113100,8363750,2060,2060,2060,2060,0
20241202,113000,8363750,2060,2060,2060,2060,0
20241202,112900,8363750,2060,2060,2060,2060,0
20241202,112800,8363750,2060,2060,2060,2060,0
20241202,112700,8363750,2060,2060,2060,2060,0
20241202,112600,8363750,2060,2060,2060,2060,0
20241202,112500,8363750,2060,2060,2060,2060,0
20241202,112400,8363750,2060,2060,2060,2060,0
20241202,112300,8363750,2060,2060,2060,2060,0
20241202,112200,8363750,2060,2060,2060,2060,0
20241202,112100,8363750,2060,2060,2060,2060,0
20241202,112000,8363750,2060,2060,2060,2060,0
20241202,111900,8363750,2060,2060,2060,2060,0
20241202,111800,8363750,2060,2060,2060,2060,0
20241202,111700,8363750,2060,2060,2060,2060,0
20241202,111600,8363750,2060,2060,2060,2060,0
20241202,111500,8363750,2060,2060,2060,2060,0
20241202,111400,8363750,2060,2060,2060,2060,0
20241202,111300,8363750,2060,2060,2060,2060,0
20241202,111200,8363750,2060,2060,2060,2060,0
20241202,111100,8363750,2060,2060,2060,2060,0
20241202,111000,8363750,2060,2060,2060,2060,0
20241202,110900,8363750,2060,2060,2060,2060,0
20241202,110800,8363750,2060,2060,2060,2060,0
20241202,110700,8363750,2060,2060,2060,2060,0
20241202,110600,8363750,2060,2060,2060,2060,0
20241202,110500,8363750,2060,2060,2060,2060,0
20241202,110400,8363750,2060,2060,2060,2060,0
20241202,110300,8363750,2060,2060,2060,2060,0
20241202,110200,8363750,2060,2060,2060,2060,0
20241202,110100,8363750,2060,2060,2060,2060,0
20241202,110000,8363750,2060,2060,2060,2060,0
20241202,105900,8363750,2060,2060,2060,2060,0
20241202,105800,8363750,2060,2060,2060,2060,0
20241202,105700,8363750,2060,2060,2060,2060,0
20241202,105600,8363750,2060,2060,2060,2060,0
20241202,105500,8363750,2060,2060,2060,2060,0
20241202,105400,8363750,2060,2060,2060,2060,0
20241202,105300,8363750,2060,2060,2060,2060,0
20241202,105200,8363750,2060,2060,2060,2060,0
20241202,105100,8363750,2060,2060,2060,2060,0
20241202,105000,8363750,2060,2060,2060,2060,0
20241202,104900,8363750,2060,2060,2060,2060,0
20241202,104800,8363750,2060,2060,2060,2060,1
20241202,104700,8361690,2060,2060,2060,2060,0
20241202,104600,8361690,2060,2060,2060,2060,0
20241202,104500,8361690,2060,2060,2060,2060,0
20241202,104400,8361690,2060,2060,2060,2060,0
20241202,104300,8361690,2060,2065,2065,2060,4059
20241202,104200,0,2070,2070,2070,2070,0
20241202,104100,0,2070,2070,2070,2070,0
20241202,104000,0,2070,2070,2070,2070,0
20241202,103900,0,2070,2070,2070,2070,0
20241202,103800,0,2070,2070,2070,2070,0
20241202,103700,0,2070,2070,2070,2070,0
20241202,103600,0,2070,2070,2070,2070,0
20241202,103500,0,2070,2070,2070,2070,0
20241202,103400,0,2070,2070,2070,2070,0
20241202,103300,0,2070,2070,2070,2070,0
20241202,103200,0,2070,2070,2070,2070,0
20241202,103100,0,2070,2070,2070,2070,0
20241202,103000,0,2070,2070,2070,2070,0
20241202,102900,0,2070,2070,2070,2070,0
20241202,102800,0,2070,2070,2070,2070,0
20241202,102700,0,2070,2070,2070,2070,0
20241202,102600,0,2070,2070,2070,2070,0
20241202,102500,0,2070,2070,2070,2070,0
20241202,102400,0,2070,2070,2070,2070,0
20241202,102300,0,2070,2070,2070,2070,0
20241202,102200,0,2070,2070,2070,2070,0
20241202,102100,0,2070,2070,2070,2070,0
20241202,102000,0,2070,2070,2070,2070,0
20241202,101900,0,2070,2070,2070,2070,0
20241202,101800,0,2070,2070,2070,2070,0
20241202,101700,0,2070,2070,2070,2070,0
20241202,101600,0,2070,2070,2070,2070,0
20241202,101500,0,2070,2070,2070,2070,0
20241202,101400,0,2070,2070,2070,2070,0
20241202,101300,0,2070,2070,2070,2070,0
20241202,101200,0,2070,2070,2070,2070,0
20241202,101100,0,2070,2070,2070,2070,0
20241202,101000,0,2070,2070,2070,2070,0
20241202,100900,0,2070,2070,2070,2070,0
20241202,100800,0,2070,2070,2070,2070,0
20241202,100700,0,2070,2070,2070,2070,0
20241202,100600,0,2070,2070,2070,2070,0
20241202,100500,0,2070,2070,2070,2070,0
20241202,100400,0,2070,2070,2070,2070,0
20241202,100300,0,2070,2070,2070,2070,0
20241202,100200,0,2070,2070,2070,2070,0
20241202,100100,0,2070,2070,2070,2070,0
20241202,100000,0,2070,2070,2070,2070,0
20241202,095900,0,2070,2070,2070,2070,0
20241202,095800,0,2070,2070,2070,2070,0
20241202,095700,0,2070,2070,2070,2070,0
20241202,095600,0,2070,2070,2070,2070,0
20241202,095500,0,2070,2070,2070,2070,0
20241202,095400,0,2070,2070,2070,2070,0
20241202,095300,0,2070,2070,2070,2070,0
20241202,095200,0,2070,2070,2070,2070,0
20241202,095100,0,2070,2070,2070,2070,0
20241202,095000,0,2070,2070,2070,2070,0
20241202,094900,0,2070,2070,2070,2070,0
20241202,094800,0,2070,2070,2070,2070,0
20241202,094700,0,2070,2070,2070,2070,0
20241202,094600,0,2070,2070,2070,2070,0
20241202,094500,0,2070,2070,2070,2070,0
20241202,094400,0,2070,2070,2070,2070,0
20241202,094300,0,2070,2070,2070,2070,0
20241202,094200,0,2070,2070,2070,2070,0
20241202,094100,0,2070,2070,2070,2070,0
20241202,094000,0,2070,2070,2070,2070,0
20241202,093900,0,2070,2070,2070,2070,0
20241202,093800,0,2070,2070,2070,2070,0
20241202,093700,0,2070,2070,2070,2070,0
20241202,093600,0,2070,2070,2070,2070,0
20241202,093500,0,2070,2070,2070,2070,0
20241202,093400,0,2070,2070,2070,2070,0
20241202,093300,0,2070,2070,2070,2070,0
20241202,093200,0,2070,2070,2070,2070,0
20241202,093100,0,2070,2070,2070,2070,0
20241202,093000,0,2070,2070,2070,2070,0
20241202,092900,0,2070,2070,2070,2070,0
20241202,092800,0,2070,2070,2070,2070,0
20241202,092700,0,2070,2070,2070,2070,0
20241202,092600,0,2070,2070,2070,2070,0
20241202,092500,0,2070,2070,2070,2070,0
20241202,092400,0,2070,2070,2070,2070,0
20241202,092300,0,2070,2070,2070,2070,0
20241202,092200,0,2070,2070,2070,2070,0
20241202,092100,0,2070,2070,2070,2070,0
20241202,092000,0,2070,2070,2070,2070,0
20241202,091900,0,2070,2070,2070,2070,0
20241202,091800,0,2070,2070,2070,2070,0
20241202,091700,0,2070,2070,2070,2070,0
20241202,091600,0,2070,2070,2070,2070,0
20241202,091500,0,2070,2070,2070,2070,0
20241202,091400,0,2070,2070,2070,2070,0
20241202,091300,0,2070,2070,2070,2070,0
20241202,091200,0,2070,2070,2070,2070,0
20241202,091100,0,2070,2070,2070,2070,0
20241202,091000,0,2070,2070,2070,2070,0
20241202,090900,0,2070,2070,2070,2070,0
20241202,090800,0,2070,2070,2070,2070,0
20241202,090700,0,2070,2070,2070,2070,0
20241202,090600,0,2070,2070,2070,2070,0
20241202,090500,0,2070,2070,2070,2070,0
20241202,090400,0,2070,2070,2070,2070,0
20241202,090300,0,2070,2070,2070,2070,0
20241202,090200,0,2070,2070,2070,2070,0
20241202,090100,0,2070,2070,2070,2070,0
20241202,090000,0,2070,2070,2070,2070,0