KissMeData/473000/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,215500,29256550,2080,2080,2080,2080,88
20241202,215400,29256550,2080,2080,2080,2080,0
20241202,215300,29256550,2080,2080,2080,2080,0
20241202,215200,29256550,2080,2080,2080,2080,0
20241202,215100,29256550,2080,2080,2080,2080,0
20241202,215000,29256550,2080,2080,2080,2080,0
20241202,214900,29256550,2080,2080,2080,2080,0
20241202,214800,29256550,2080,2080,2080,2080,0
20241202,214700,29256550,2080,2080,2080,2080,0
20241202,214600,29256550,2080,2080,2080,2080,0
20241202,214500,29256550,2080,2080,2080,2080,0
20241202,214400,29256550,2080,2080,2080,2080,0
20241202,214300,29256550,2080,2080,2080,2080,0
20241202,214200,29256550,2080,2080,2080,2080,0
20241202,214100,29256550,2080,2080,2080,2080,0
20241202,214000,29256550,2080,2080,2080,2080,0
20241202,213900,29256550,2080,2080,2080,2080,0
20241202,213800,29256550,2080,2080,2080,2080,0
20241202,213700,29256550,2080,2080,2080,2080,0
20241202,213600,29256550,2080,2080,2080,2080,0
20241202,213500,29256550,2080,2080,2080,2080,0
20241202,213400,29256550,2080,2080,2080,2080,0
20241202,213300,29256550,2080,2080,2080,2080,0
20241202,213200,29256550,2080,2080,2080,2080,0
20241202,213100,29256550,2080,2080,2080,2080,0
20241202,213000,29256550,2080,2080,2080,2080,0
20241202,212900,29256550,2080,2080,2080,2080,0
20241202,212800,29256550,2080,2080,2080,2080,0
20241202,212700,29256550,2080,2080,2080,2080,0
20241202,212600,29256550,2080,2080,2080,2080,0
20241202,212500,29256550,2080,2080,2080,2080,88
20241202,212400,29256550,2080,2080,2080,2080,0
20241202,212300,29256550,2080,2080,2080,2080,0
20241202,212200,29256550,2080,2080,2080,2080,0
20241202,212100,29256550,2080,2080,2080,2080,0
20241202,212000,29256550,2080,2080,2080,2080,0
20241202,211900,29256550,2080,2080,2080,2080,0
20241202,211800,29256550,2080,2080,2080,2080,0
20241202,211700,29256550,2080,2080,2080,2080,0
20241202,211600,29256550,2080,2080,2080,2080,0
20241202,211500,29256550,2080,2080,2080,2080,0
20241202,211400,29256550,2080,2080,2080,2080,0
20241202,211300,29256550,2080,2080,2080,2080,0
20241202,211200,29256550,2080,2080,2080,2080,0
20241202,211100,29256550,2080,2080,2080,2080,0
20241202,211000,29256550,2080,2080,2080,2080,0
20241202,210900,29256550,2080,2080,2080,2080,0
20241202,210800,29256550,2080,2080,2080,2080,0
20241202,210700,29256550,2080,2080,2080,2080,0
20241202,210600,29256550,2080,2080,2080,2080,0
20241202,210500,29256550,2080,2080,2080,2080,0
20241202,210400,29256550,2080,2080,2080,2080,0
20241202,210300,29256550,2080,2080,2080,2080,0
20241202,210200,29256550,2080,2080,2080,2080,0
20241202,210100,29256550,2080,2080,2080,2080,0
20241202,210000,29256550,2080,2080,2080,2080,0
20241202,205900,29256550,2080,2080,2080,2080,0
20241202,205800,29256550,2080,2080,2080,2080,0
20241202,205700,29256550,2080,2080,2080,2080,0
20241202,205600,29256550,2080,2080,2080,2080,0
20241202,205500,29256550,2080,2080,2080,2080,88
20241202,205400,29256550,2080,2080,2080,2080,0
20241202,205300,29256550,2080,2080,2080,2080,0
20241202,205200,29256550,2080,2080,2080,2080,0
20241202,205100,29256550,2080,2080,2080,2080,0
20241202,205000,29256550,2080,2080,2080,2080,0
20241202,204900,29256550,2080,2080,2080,2080,0
20241202,204800,29256550,2080,2080,2080,2080,0
20241202,204700,29256550,2080,2080,2080,2080,0
20241202,204600,29256550,2080,2080,2080,2080,0
20241202,204500,29256550,2080,2080,2080,2080,0
20241202,204400,29256550,2080,2080,2080,2080,0
20241202,204300,29256550,2080,2080,2080,2080,0
20241202,204200,29256550,2080,2080,2080,2080,0
20241202,204100,29256550,2080,2080,2080,2080,0
20241202,204000,29256550,2080,2080,2080,2080,0
20241202,203900,29256550,2080,2080,2080,2080,0
20241202,203800,29256550,2080,2080,2080,2080,0
20241202,203700,29256550,2080,2080,2080,2080,0
20241202,203600,29256550,2080,2080,2080,2080,0
20241202,203500,29256550,2080,2080,2080,2080,0
20241202,203400,29256550,2080,2080,2080,2080,0
20241202,203300,29256550,2080,2080,2080,2080,0
20241202,203200,29256550,2080,2080,2080,2080,0
20241202,203100,29256550,2080,2080,2080,2080,0
20241202,203000,29256550,2080,2080,2080,2080,0
20241202,202900,29256550,2080,2080,2080,2080,0
20241202,202800,29256550,2080,2080,2080,2080,0
20241202,202700,29256550,2080,2080,2080,2080,0
20241202,202600,29256550,2080,2080,2080,2080,0
20241202,202500,29256550,2080,2080,2080,2080,88
20241202,202400,29256550,2080,2080,2080,2080,0
20241202,202300,29256550,2080,2080,2080,2080,0
20241202,202200,29256550,2080,2080,2080,2080,0
20241202,202100,29256550,2080,2080,2080,2080,0
20241202,202000,29256550,2080,2080,2080,2080,0
20241202,201900,29256550,2080,2080,2080,2080,0
20241202,201800,29256550,2080,2080,2080,2080,0
20241202,201700,29256550,2080,2080,2080,2080,0
20241202,201600,29256550,2080,2080,2080,2080,0
20241202,201500,29256550,2080,2080,2080,2080,0
20241202,201400,29256550,2080,2080,2080,2080,0
20241202,201300,29256550,2080,2080,2080,2080,0
20241202,201200,29256550,2080,2080,2080,2080,0
20241202,201100,29256550,2080,2080,2080,2080,0
20241202,201000,29256550,2080,2080,2080,2080,0
20241202,200900,29256550,2080,2080,2080,2080,0
20241202,200800,29256550,2080,2080,2080,2080,0
20241202,200700,29256550,2080,2080,2080,2080,0
20241202,200600,29256550,2080,2080,2080,2080,0
20241202,200500,29256550,2080,2080,2080,2080,0
20241202,200400,29256550,2080,2080,2080,2080,0
20241202,200300,29256550,2080,2080,2080,2080,0
20241202,200200,29256550,2080,2080,2080,2080,0
20241202,200100,29256550,2080,2080,2080,2080,0
20241202,200000,29256550,2080,2080,2080,2080,0
20241202,195900,29256550,2080,2080,2080,2080,0
20241202,195800,29256550,2080,2080,2080,2080,0
20241202,195700,29256550,2080,2080,2080,2080,0
20241202,195600,29256550,2080,2080,2080,2080,0
20241202,195500,29256550,2080,2080,2080,2080,88
20241202,195400,29256550,2080,2080,2080,2080,0
20241202,195300,29256550,2080,2080,2080,2080,0
20241202,195200,29256550,2080,2080,2080,2080,0
20241202,195100,29256550,2080,2080,2080,2080,0
20241202,195000,29256550,2080,2080,2080,2080,0
20241202,194900,29256550,2080,2080,2080,2080,0
20241202,194800,29256550,2080,2080,2080,2080,0
20241202,194700,29256550,2080,2080,2080,2080,0
20241202,194600,29256550,2080,2080,2080,2080,0
20241202,194500,29256550,2080,2080,2080,2080,0
20241202,194400,29256550,2080,2080,2080,2080,0
20241202,194300,29256550,2080,2080,2080,2080,0
20241202,194200,29256550,2080,2080,2080,2080,0
20241202,194100,29256550,2080,2080,2080,2080,0
20241202,194000,29256550,2080,2080,2080,2080,0
20241202,193900,29256550,2080,2080,2080,2080,0
20241202,193800,29256550,2080,2080,2080,2080,0
20241202,193700,29256550,2080,2080,2080,2080,0
20241202,193600,29256550,2080,2080,2080,2080,0
20241202,193500,29256550,2080,2080,2080,2080,0
20241202,193400,29256550,2080,2080,2080,2080,0
20241202,193300,29256550,2080,2080,2080,2080,0
20241202,193200,29256550,2080,2080,2080,2080,0
20241202,193100,29256550,2080,2080,2080,2080,0
20241202,193000,29256550,2080,2080,2080,2080,0
20241202,192900,29256550,2080,2080,2080,2080,0
20241202,192800,29256550,2080,2080,2080,2080,0
20241202,192700,29256550,2080,2080,2080,2080,0
20241202,192600,29256550,2080,2080,2080,2080,0
20241202,192500,29256550,2080,2080,2080,2080,88
20241202,192400,29256550,2080,2080,2080,2080,0
20241202,192300,29256550,2080,2080,2080,2080,0
20241202,192200,29256550,2080,2080,2080,2080,0
20241202,192100,29256550,2080,2080,2080,2080,0
20241202,192000,29256550,2080,2080,2080,2080,0
20241202,191900,29256550,2080,2080,2080,2080,0
20241202,191800,29256550,2080,2080,2080,2080,0
20241202,191700,29256550,2080,2080,2080,2080,0
20241202,191600,29256550,2080,2080,2080,2080,0
20241202,191500,29256550,2080,2080,2080,2080,0
20241202,191400,29256550,2080,2080,2080,2080,0
20241202,191300,29256550,2080,2080,2080,2080,0
20241202,191200,29256550,2080,2080,2080,2080,0
20241202,191100,29256550,2080,2080,2080,2080,0
20241202,191000,29256550,2080,2080,2080,2080,0
20241202,190900,29256550,2080,2080,2080,2080,0
20241202,190800,29256550,2080,2080,2080,2080,0
20241202,190700,29256550,2080,2080,2080,2080,0
20241202,190600,29256550,2080,2080,2080,2080,0
20241202,190500,29256550,2080,2080,2080,2080,0
20241202,190400,29256550,2080,2080,2080,2080,0
20241202,190300,29256550,2080,2080,2080,2080,0
20241202,190200,29256550,2080,2080,2080,2080,0
20241202,190100,29256550,2080,2080,2080,2080,0
20241202,190000,29256550,2080,2080,2080,2080,0
20241202,185900,29256550,2080,2080,2080,2080,0
20241202,185800,29256550,2080,2080,2080,2080,0
20241202,185700,29256550,2080,2080,2080,2080,0
20241202,185600,29256550,2080,2080,2080,2080,0
20241202,185500,29256550,2080,2080,2080,2080,88
20241202,185400,29256550,2080,2080,2080,2080,0
20241202,185300,29256550,2080,2080,2080,2080,0
20241202,185200,29256550,2080,2080,2080,2080,0
20241202,185100,29256550,2080,2080,2080,2080,0
20241202,185000,29256550,2080,2080,2080,2080,0
20241202,184900,29256550,2080,2080,2080,2080,0
20241202,184800,29256550,2080,2080,2080,2080,0
20241202,184700,29256550,2080,2080,2080,2080,0
20241202,184600,29256550,2080,2080,2080,2080,0
20241202,184500,29256550,2080,2080,2080,2080,0
20241202,184400,29256550,2080,2080,2080,2080,0
20241202,184300,29256550,2080,2080,2080,2080,0
20241202,184200,29256550,2080,2080,2080,2080,0
20241202,184100,29256550,2080,2080,2080,2080,0
20241202,184000,29256550,2080,2080,2080,2080,0
20241202,183900,29256550,2080,2080,2080,2080,0
20241202,183800,29256550,2080,2080,2080,2080,0
20241202,183700,29256550,2080,2080,2080,2080,0
20241202,183600,29256550,2080,2080,2080,2080,0
20241202,183500,29256550,2080,2080,2080,2080,0
20241202,183400,29256550,2080,2080,2080,2080,0
20241202,183300,29256550,2080,2080,2080,2080,0
20241202,183200,29256550,2080,2080,2080,2080,0
20241202,183100,29256550,2080,2080,2080,2080,0
20241202,183000,29256550,2080,2080,2080,2080,0
20241202,182900,29256550,2080,2080,2080,2080,0
20241202,182800,29256550,2080,2080,2080,2080,0
20241202,182700,29256550,2080,2080,2080,2080,0
20241202,182600,29256550,2080,2080,2080,2080,0
20241202,182500,29256550,2080,2080,2080,2080,88
20241202,182400,29256550,2080,2080,2080,2080,0
20241202,182300,29256550,2080,2080,2080,2080,0
20241202,182200,29256550,2080,2080,2080,2080,0
20241202,182100,29256550,2080,2080,2080,2080,0
20241202,182000,29256550,2080,2080,2080,2080,0
20241202,181900,29256550,2080,2080,2080,2080,0
20241202,181800,29256550,2080,2080,2080,2080,0
20241202,181700,29256550,2080,2080,2080,2080,0
20241202,181600,29256550,2080,2080,2080,2080,0
20241202,181500,29256550,2080,2080,2080,2080,0
20241202,181400,29256550,2080,2080,2080,2080,0
20241202,181300,29256550,2080,2080,2080,2080,0
20241202,181200,29256550,2080,2080,2080,2080,0
20241202,181100,29256550,2080,2080,2080,2080,0
20241202,181000,29256550,2080,2080,2080,2080,0
20241202,180900,29256550,2080,2080,2080,2080,0
20241202,180800,29256550,2080,2080,2080,2080,0
20241202,180700,29256550,2080,2080,2080,2080,0
20241202,180600,29256550,2080,2080,2080,2080,0
20241202,180500,29256550,2080,2080,2080,2080,0
20241202,180400,29256550,2080,2080,2080,2080,0
20241202,180300,29256550,2080,2080,2080,2080,0
20241202,180200,29256550,2080,2080,2080,2080,0
20241202,180100,29256550,2080,2080,2080,2080,0
20241202,180000,29256550,2080,2080,2080,2080,0
20241202,175900,29256550,2080,2080,2080,2080,0
20241202,175800,29256550,2080,2080,2080,2080,0
20241202,175700,29256550,2080,2080,2080,2080,0
20241202,175600,29256550,2080,2080,2080,2080,0
20241202,175500,29256550,2080,2080,2080,2080,88
20241202,175400,29256550,2080,2080,2080,2080,0
20241202,175300,29256550,2080,2080,2080,2080,0
20241202,175200,29256550,2080,2080,2080,2080,0
20241202,175100,29256550,2080,2080,2080,2080,0
20241202,175000,29256550,2080,2080,2080,2080,0
20241202,174900,29256550,2080,2080,2080,2080,0
20241202,174800,29256550,2080,2080,2080,2080,0
20241202,174700,29256550,2080,2080,2080,2080,0
20241202,174600,29256550,2080,2080,2080,2080,0
20241202,174500,29256550,2080,2080,2080,2080,0
20241202,174400,29256550,2080,2080,2080,2080,0
20241202,174300,29256550,2080,2080,2080,2080,0
20241202,174200,29256550,2080,2080,2080,2080,0
20241202,174100,29256550,2080,2080,2080,2080,0
20241202,174000,29256550,2080,2080,2080,2080,0
20241202,173900,29256550,2080,2080,2080,2080,0
20241202,173800,29256550,2080,2080,2080,2080,0
20241202,173700,29256550,2080,2080,2080,2080,0
20241202,173600,29256550,2080,2080,2080,2080,0
20241202,173500,29256550,2080,2080,2080,2080,0
20241202,173400,29256550,2080,2080,2080,2080,0
20241202,173300,29256550,2080,2080,2080,2080,0
20241202,173200,29256550,2080,2080,2080,2080,0
20241202,173100,29256550,2080,2080,2080,2080,0
20241202,173000,29256550,2080,2080,2080,2080,0
20241202,172900,29256550,2080,2080,2080,2080,0
20241202,172800,29256550,2080,2080,2080,2080,0
20241202,172700,29256550,2080,2080,2080,2080,0
20241202,172600,29256550,2080,2080,2080,2080,0
20241202,172500,29256550,2080,2080,2080,2080,88
20241202,172400,29256550,2080,2080,2080,2080,0
20241202,172300,29256550,2080,2080,2080,2080,0
20241202,172200,29256550,2080,2080,2080,2080,0
20241202,172100,29256550,2080,2080,2080,2080,0
20241202,172000,29256550,2080,2080,2080,2080,0
20241202,171900,29256550,2080,2080,2080,2080,0
20241202,171800,29256550,2080,2080,2080,2080,0
20241202,171700,29256550,2080,2080,2080,2080,0
20241202,171600,29256550,2080,2080,2080,2080,0
20241202,171500,29256550,2080,2080,2080,2080,0
20241202,171400,29256550,2080,2080,2080,2080,0
20241202,171300,29256550,2080,2080,2080,2080,0
20241202,171200,29256550,2080,2080,2080,2080,0
20241202,171100,29256550,2080,2080,2080,2080,0
20241202,171000,29256550,2080,2080,2080,2080,0
20241202,170900,29256550,2080,2080,2080,2080,0
20241202,170800,29256550,2080,2080,2080,2080,0
20241202,170700,29256550,2080,2080,2080,2080,0
20241202,170600,29256550,2080,2080,2080,2080,0
20241202,170500,29256550,2080,2080,2080,2080,0
20241202,170400,29256550,2080,2080,2080,2080,0
20241202,170300,29256550,2080,2080,2080,2080,0
20241202,170200,29256550,2080,2080,2080,2080,0
20241202,170100,29256550,2080,2080,2080,2080,0
20241202,170000,29256550,2080,2080,2080,2080,0
20241202,165900,29256550,2080,2080,2080,2080,0
20241202,165800,29256550,2080,2080,2080,2080,0
20241202,165700,29256550,2080,2080,2080,2080,0
20241202,165600,29256550,2080,2080,2080,2080,0
20241202,165500,29256550,2080,2080,2080,2080,88
20241202,165400,29256550,2080,2080,2080,2080,0
20241202,165300,29256550,2080,2080,2080,2080,0
20241202,165200,29256550,2080,2080,2080,2080,0
20241202,165100,29256550,2080,2080,2080,2080,0
20241202,165000,29256550,2080,2080,2080,2080,0
20241202,164900,29256550,2080,2080,2080,2080,0
20241202,164800,29256550,2080,2080,2080,2080,0
20241202,164700,29256550,2080,2080,2080,2080,0
20241202,164600,29256550,2080,2080,2080,2080,0
20241202,164500,29256550,2080,2080,2080,2080,0
20241202,164400,29256550,2080,2080,2080,2080,0
20241202,164300,29256550,2080,2080,2080,2080,0
20241202,164200,29256550,2080,2080,2080,2080,0
20241202,164100,29256550,2080,2080,2080,2080,0
20241202,164000,29256550,2080,2080,2080,2080,0
20241202,163900,29256550,2080,2080,2080,2080,0
20241202,163800,29256550,2080,2080,2080,2080,0
20241202,163700,29256550,2080,2080,2080,2080,0
20241202,163600,29256550,2080,2080,2080,2080,0
20241202,163500,29256550,2080,2080,2080,2080,0
20241202,163400,29256550,2080,2080,2080,2080,0
20241202,163300,29256550,2080,2080,2080,2080,0
20241202,163200,29256550,2080,2080,2080,2080,0
20241202,163100,29256550,2080,2080,2080,2080,0
20241202,163000,29256550,2080,2080,2080,2080,0
20241202,162900,29256550,2080,2080,2080,2080,0
20241202,162800,29256550,2080,2080,2080,2080,0
20241202,162700,29256550,2080,2080,2080,2080,0
20241202,162600,29256550,2080,2080,2080,2080,0
20241202,162500,29256550,2080,2080,2080,2080,88
20241202,162400,29256550,2080,2080,2080,2080,0
20241202,162300,29256550,2080,2080,2080,2080,0
20241202,162200,29256550,2080,2080,2080,2080,0
20241202,162100,29256550,2080,2080,2080,2080,0
20241202,162000,29256550,2080,2080,2080,2080,0
20241202,161900,29256550,2080,2080,2080,2080,0
20241202,161800,29256550,2080,2080,2080,2080,0
20241202,161700,29256550,2080,2080,2080,2080,0
20241202,161600,29256550,2080,2080,2080,2080,0
20241202,161500,29256550,2080,2080,2080,2080,0
20241202,161400,29256550,2080,2080,2080,2080,0
20241202,161300,29256550,2080,2080,2080,2080,0
20241202,161200,29256550,2080,2080,2080,2080,0
20241202,161100,29256550,2080,2080,2080,2080,0
20241202,161000,29256550,2080,2080,2080,2080,0
20241202,160900,29256550,2080,2080,2080,2080,0
20241202,160800,29256550,2080,2080,2080,2080,0
20241202,160700,29256550,2080,2080,2080,2080,0
20241202,160600,29256550,2080,2080,2080,2080,0
20241202,160500,29256550,2080,2080,2080,2080,0
20241202,160400,29256550,2080,2080,2080,2080,0
20241202,160300,29256550,2080,2080,2080,2080,0
20241202,160200,29256550,2080,2080,2080,2080,0
20241202,160100,29256550,2080,2080,2080,2080,0
20241202,160000,29256550,2080,2080,2080,2080,0
20241202,155900,29256550,2080,2080,2080,2080,0
20241202,155800,29256550,2080,2080,2080,2080,0
20241202,155700,29256550,2080,2080,2080,2080,0
20241202,155600,29256550,2080,2080,2080,2080,0
20241202,155500,29256550,2080,2080,2080,2080,88
20241202,155400,29256550,2080,2080,2080,2080,0
20241202,155300,29256550,2080,2080,2080,2080,0
20241202,155200,29256550,2080,2080,2080,2080,0
20241202,155100,29256550,2080,2080,2080,2080,0
20241202,155000,29256550,2080,2080,2080,2080,0
20241202,154900,29256550,2080,2080,2080,2080,0
20241202,154800,29256550,2080,2080,2080,2080,0
20241202,154700,29256550,2080,2080,2080,2080,0
20241202,154600,29256550,2080,2080,2080,2080,0
20241202,154500,29256550,2080,2080,2080,2080,0
20241202,154400,29256550,2080,2080,2080,2080,0
20241202,154300,29256550,2080,2080,2080,2080,0
20241202,154200,29256550,2080,2080,2080,2080,0
20241202,154100,29256550,2080,2080,2080,2080,0
20241202,154000,29256550,2080,2080,2080,2080,0
20241202,153900,29256550,2080,2080,2080,2080,0
20241202,153800,29256550,2080,2080,2080,2080,0
20241202,153700,29256550,2080,2080,2080,2080,0
20241202,153600,29256550,2080,2080,2080,2080,0
20241202,153500,29256550,2080,2080,2080,2080,0
20241202,153400,29256550,2080,2080,2080,2080,0
20241202,153300,29256550,2080,2080,2080,2080,0
20241202,153200,29256550,2080,2080,2080,2080,0
20241202,153100,29256550,2080,2080,2080,2080,0
20241202,153000,29256550,2080,2080,2080,2080,0
20241202,152900,29256550,2080,2080,2080,2080,0
20241202,152800,29256550,2080,2080,2080,2080,0
20241202,152700,29256550,2080,2080,2080,2080,0
20241202,152600,29256550,2080,2080,2080,2080,0
20241202,152500,29256550,2080,2080,2080,2080,0
20241202,152400,29256550,2080,2080,2080,2080,0
20241202,152300,29256550,2080,2080,2080,2080,0
20241202,152200,29256550,2080,2080,2080,2080,0
20241202,152100,29256550,2080,2080,2080,2080,0
20241202,152000,29256550,2080,2080,2080,2080,0
20241202,151900,29256550,2080,2080,2080,2080,0
20241202,151800,29256550,2080,2080,2080,2080,0
20241202,151700,29256550,2080,2080,2080,2080,0
20241202,151600,29256550,2080,2080,2080,2080,0
20241202,151500,29256550,2080,2080,2080,2080,0
20241202,151400,29256550,2080,2080,2080,2080,0
20241202,151300,29256550,2080,2080,2080,2080,0
20241202,151200,29256550,2080,2080,2080,2080,0
20241202,151100,29256550,2080,2080,2080,2080,0
20241202,151000,29256550,2080,2080,2080,2080,0
20241202,150900,29256550,2080,2080,2080,2080,0
20241202,150800,29256550,2080,2080,2080,2080,0
20241202,150700,29256550,2080,2080,2080,2080,0
20241202,150600,29256550,2080,2080,2080,2080,0
20241202,150500,29256550,2080,2080,2080,2080,0
20241202,150400,29256550,2080,2080,2080,2080,0
20241202,150300,29256550,2080,2080,2080,2080,0
20241202,150200,29256550,2080,2080,2080,2080,0
20241202,150100,29256550,2080,2080,2080,2080,0
20241202,150000,29256550,2080,2080,2080,2080,0
20241202,145900,29256550,2080,2080,2080,2080,0
20241202,145800,29256550,2080,2080,2080,2080,0
20241202,145700,29256550,2080,2080,2080,2080,0
20241202,145600,29256550,2080,2080,2080,2080,0
20241202,145500,29256550,2080,2080,2080,2080,0
20241202,145400,29256550,2080,2080,2080,2080,0
20241202,145300,29256550,2080,2080,2080,2080,0
20241202,145200,29256550,2080,2080,2080,2080,0
20241202,145100,29256550,2080,2080,2080,2080,0
20241202,145000,29256550,2080,2080,2080,2080,0
20241202,144900,29256550,2080,2080,2080,2080,0
20241202,144800,29256550,2080,2080,2080,2080,0
20241202,144700,29256550,2080,2080,2080,2080,0
20241202,144600,29256550,2080,2080,2080,2080,0
20241202,144500,29256550,2080,2080,2080,2080,0
20241202,144400,29256550,2080,2080,2080,2080,0
20241202,144300,29256550,2080,2080,2080,2080,0
20241202,144200,29256550,2080,2080,2080,2080,0
20241202,144100,29256550,2080,2080,2080,2080,0
20241202,144000,29256550,2080,2080,2080,2080,0
20241202,143900,29256550,2080,2080,2080,2080,0
20241202,143800,29256550,2080,2080,2080,2080,0
20241202,143700,29256550,2080,2080,2080,2080,0
20241202,143600,29256550,2080,2080,2080,2080,88
20241202,143500,29073510,2080,2080,2080,2080,0
20241202,143400,29073510,2080,2080,2080,2080,0
20241202,143300,29073510,2080,2080,2080,2080,115
20241202,143200,28834310,2080,2080,2080,2080,0
20241202,143100,28834310,2080,2080,2080,2080,116
20241202,143000,28593030,2080,2080,2080,2080,0
20241202,142900,28593030,2080,2080,2080,2080,0
20241202,142800,28593030,2080,2080,2080,2080,115
20241202,142700,28353830,2080,2080,2080,2080,0
20241202,142600,28353830,2080,2080,2080,2080,115
20241202,142500,28114630,2080,2080,2080,2080,0
20241202,142400,28114630,2080,2080,2080,2080,0
20241202,142300,28114630,2080,2080,2080,2080,116
20241202,142200,27873350,2080,2080,2080,2080,0
20241202,142100,27873350,2080,2080,2080,2080,0
20241202,142000,27873350,2080,2080,2080,2080,115
20241202,141900,27634150,2080,2080,2080,2080,0
20241202,141800,27634150,2080,2080,2080,2080,116
20241202,141700,27392870,2080,2080,2080,2080,0
20241202,141600,27392870,2080,2080,2080,2080,0
20241202,141500,27392870,2080,2080,2080,2080,115
20241202,141400,27153670,2080,2080,2080,2080,0
20241202,141300,27153670,2080,2080,2080,2080,115
20241202,141200,26914470,2080,2080,2080,2080,0
20241202,141100,26914470,2080,2080,2080,2080,0
20241202,141000,26914470,2080,2080,2080,2080,166
20241202,140900,26569190,2080,2080,2080,2080,0
20241202,140800,26569190,2080,2080,2080,2080,115
20241202,140700,26329990,2080,2080,2080,2080,0
20241202,140600,26329990,2080,2080,2080,2080,0
20241202,140500,26329990,2080,2080,2080,2080,116
20241202,140400,26088710,2075,2075,2075,2075,0
20241202,140300,26088710,2075,2075,2075,2075,2
20241202,140200,26084560,2080,2080,2080,2080,0
20241202,140100,26084560,2080,2080,2080,2080,0
20241202,140000,26084560,2080,2080,2080,2080,115
20241202,135900,25845360,2080,2080,2080,2080,0
20241202,135800,25845360,2080,2080,2080,2080,116
20241202,135700,25604080,2080,2080,2080,2080,0
20241202,135600,25604080,2080,2080,2080,2080,0
20241202,135500,25604080,2080,2080,2080,2080,115
20241202,135400,25364880,2080,2080,2080,2080,0
20241202,135300,25364880,2080,2080,2080,2080,0
20241202,135200,25364880,2080,2080,2080,2080,115
20241202,135100,25125680,2080,2080,2080,2080,0
20241202,135000,25125680,2080,2080,2080,2080,116
20241202,134900,24884400,2080,2080,2080,2080,0
20241202,134800,24884400,2080,2080,2080,2080,0
20241202,134700,24884400,2080,2080,2080,2080,115
20241202,134600,24645200,2080,2080,2080,2080,0
20241202,134500,24645200,2080,2080,2080,2080,116
20241202,134400,24403920,2080,2080,2080,2080,0
20241202,134300,24403920,2080,2080,2080,2080,0
20241202,134200,24403920,2080,2080,2080,2080,115
20241202,134100,24164720,2080,2080,2080,2080,0
20241202,134000,24164720,2080,2080,2080,2080,115
20241202,133900,23925520,2080,2080,2080,2080,0
20241202,133800,23925520,2080,2080,2080,2080,0
20241202,133700,23925520,2080,2080,2080,2080,116
20241202,133600,23684240,2080,2080,2080,2080,0
20241202,133500,23684240,2080,2080,2080,2080,115
20241202,133400,23445040,2080,2080,2080,2080,0
20241202,133300,23445040,2080,2080,2080,2080,0
20241202,133200,23445040,2080,2080,2080,2080,115
20241202,133100,23205840,2080,2080,2080,2080,0
20241202,133000,23205840,2080,2080,2080,2080,0
20241202,132900,23205840,2080,2080,2080,2080,116
20241202,132800,22964560,2080,2080,2080,2080,0
20241202,132700,22964560,2080,2080,2080,2080,115
20241202,132600,22725360,2080,2080,2080,2080,0
20241202,132500,22725360,2080,2080,2080,2080,0
20241202,132400,22725360,2080,2080,2080,2080,116
20241202,132300,22484080,2080,2080,2080,2080,0
20241202,132200,22484080,2080,2080,2080,2080,115
20241202,132100,22244880,2080,2080,2080,2080,0
20241202,132000,22244880,2080,2080,2080,2080,0
20241202,131900,22244880,2080,2080,2080,2080,115
20241202,131800,22005680,2080,2080,2080,2080,0
20241202,131700,22005680,2080,2080,2080,2080,116
20241202,131600,21764400,2080,2080,2080,2080,0
20241202,131500,21764400,2080,2080,2080,2080,0
20241202,131400,21764400,2080,2080,2080,2080,115
20241202,131300,21525200,2080,2080,2080,2080,0
20241202,131200,21525200,2080,2080,2080,2080,115
20241202,131100,21286000,2080,2080,2080,2080,0
20241202,131000,21286000,2080,2080,2080,2080,0
20241202,130900,21286000,2080,2080,2080,2080,116
20241202,130800,21044720,2080,2080,2080,2080,0
20241202,130700,21044720,2080,2080,2080,2080,115
20241202,130600,20805520,2080,2080,2080,2080,0
20241202,130500,20805520,2080,2080,2080,2080,0
20241202,130400,20805520,2080,2080,2080,2080,116
20241202,130300,20564240,2080,2080,2080,2080,0
20241202,130200,20564240,2080,2080,2080,2080,0
20241202,130100,20564240,2080,2080,2080,2080,115
20241202,130000,20325040,2080,2080,2080,2080,0
20241202,125900,20325040,2080,2080,2080,2080,115
20241202,125800,20085840,2080,2080,2080,2080,0
20241202,125700,20085840,2080,2080,2080,2080,0
20241202,125600,20085840,2080,2080,2080,2080,116
20241202,125500,19844560,2080,2080,2080,2080,0
20241202,125400,19844560,2080,2080,2080,2080,115
20241202,125300,19605360,2080,2080,2080,2080,0
20241202,125200,19605360,2080,2080,2080,2080,0
20241202,125100,19605360,2080,2080,2080,2080,116
20241202,125000,19364080,2080,2080,2080,2080,0
20241202,124900,19364080,2080,2080,2080,2080,115
20241202,124800,19124880,2080,2080,2080,2080,0
20241202,124700,19124880,2080,2080,2080,2080,0
20241202,124600,19124880,2080,2080,2080,2080,115
20241202,124500,18885680,2080,2080,2080,2080,0
20241202,124400,18885680,2080,2080,2080,2080,116
20241202,124300,18644400,2080,2080,2080,2080,0
20241202,124200,18644400,2080,2080,2080,2080,0
20241202,124100,18644400,2080,2080,2080,2080,115
20241202,124000,18405200,2080,2080,2080,2080,0
20241202,123900,18405200,2080,2080,2080,2080,0
20241202,123800,18405200,2080,2080,2080,2080,115
20241202,123700,18166000,2080,2080,2080,2080,0
20241202,123600,18166000,2080,2080,2080,2080,116
20241202,123500,17924720,2080,2080,2080,2080,0
20241202,123400,17924720,2080,2080,2080,2080,0
20241202,123300,17924720,2080,2080,2080,2080,115
20241202,123200,17685520,2080,2080,2080,2080,0
20241202,123100,17685520,2080,2080,2080,2080,116
20241202,123000,17444240,2080,2080,2080,2080,0
20241202,122900,17444240,2080,2080,2080,2080,0
20241202,122800,17444240,2080,2080,2080,2080,115
20241202,122700,17205040,2080,2080,2080,2080,0
20241202,122600,17205040,2080,2080,2080,2080,115
20241202,122500,16965840,2080,2080,2080,2080,0
20241202,122400,16965840,2080,2080,2080,2080,0
20241202,122300,16965840,2080,2080,2080,2080,116
20241202,122200,16724560,2080,2080,2080,2080,0
20241202,122100,16724560,2080,2080,2080,2080,115
20241202,122000,16485360,2080,2080,2080,2080,0
20241202,121900,16485360,2080,2080,2080,2080,0
20241202,121800,16485360,2080,2080,2080,2080,115
20241202,121700,16246160,2080,2080,2080,2080,0
20241202,121600,16246160,2080,2080,2080,2080,116
20241202,121500,16004880,2080,2080,2080,2080,0
20241202,121400,16004880,2080,2080,2080,2080,0
20241202,121300,16004880,2080,2080,2080,2080,115
20241202,121200,15765680,2080,2080,2080,2080,0
20241202,121100,15765680,2080,2080,2080,2080,0
20241202,121000,15765680,2080,2080,2080,2080,116
20241202,120900,15524400,2080,2080,2080,2080,0
20241202,120800,15524400,2080,2080,2080,2080,115
20241202,120700,15285200,2080,2080,2080,2080,0
20241202,120600,15285200,2080,2080,2080,2080,0
20241202,120500,15285200,2080,2080,2080,2080,115
20241202,120400,15046000,2080,2080,2080,2080,0
20241202,120300,15046000,2080,2080,2080,2080,116
20241202,120200,14804720,2080,2080,2080,2080,0
20241202,120100,14804720,2080,2080,2080,2080,0
20241202,120000,14804720,2080,2080,2080,2080,115
20241202,115900,14565520,2080,2080,2080,2080,0
20241202,115800,14565520,2080,2080,2080,2080,116
20241202,115700,14324240,2080,2080,2080,2080,0
20241202,115600,14324240,2080,2080,2080,2080,0
20241202,115500,14324240,2080,2080,2080,2080,115
20241202,115400,14085040,2080,2080,2080,2080,0
20241202,115300,14085040,2080,2080,2080,2080,115
20241202,115200,13845840,2080,2080,2080,2080,0
20241202,115100,13845840,2080,2080,2080,2080,0
20241202,115000,13845840,2080,2080,2080,2080,116
20241202,114900,13604560,2080,2080,2080,2080,0
20241202,114800,13604560,2080,2080,2080,2080,115
20241202,114700,13365360,2080,2080,2080,2080,0
20241202,114600,13365360,2080,2080,2080,2080,0
20241202,114500,13365360,2080,2080,2080,2080,115
20241202,114400,13126160,2080,2080,2080,2080,0
20241202,114300,13126160,2080,2080,2080,2080,0
20241202,114200,13126160,2080,2080,2080,2080,116
20241202,114100,12884880,2080,2080,2080,2080,0
20241202,114000,12884880,2080,2080,2080,2080,115
20241202,113900,12645680,2080,2080,2080,2080,0
20241202,113800,12645680,2080,2080,2080,2080,0
20241202,113700,12645680,2080,2080,2080,2080,116
20241202,113600,12404400,2080,2080,2080,2080,0
20241202,113500,12404400,2080,2080,2080,2080,115
20241202,113400,12165200,2080,2080,2080,2080,0
20241202,113300,12165200,2080,2080,2080,2080,0
20241202,113200,12165200,2080,2080,2080,2080,115
20241202,113100,11926000,2080,2080,2080,2080,0
20241202,113000,11926000,2080,2080,2080,2080,116
20241202,112900,11684720,2080,2080,2080,2080,0
20241202,112800,11684720,2080,2080,2080,2080,0
20241202,112700,11684720,2080,2080,2080,2080,115
20241202,112600,11445520,2080,2080,2080,2080,0
20241202,112500,11445520,2080,2080,2080,2080,115
20241202,112400,11206320,2080,2080,2080,2080,0
20241202,112300,11206320,2080,2080,2080,2080,0
20241202,112200,11206320,2080,2080,2080,2080,116
20241202,112100,10965040,2080,2080,2080,2080,0
20241202,112000,10965040,2080,2080,2080,2080,0
20241202,111900,10965040,2080,2080,2080,2080,115
20241202,111800,10725840,2080,2080,2080,2080,0
20241202,111700,10725840,2080,2080,2080,2080,116
20241202,111600,10484560,2080,2080,2080,2080,0
20241202,111500,10484560,2080,2080,2080,2080,0
20241202,111400,10484560,2080,2080,2080,2080,115
20241202,111300,10245360,2080,2080,2080,2080,0
20241202,111200,10245360,2080,2080,2080,2080,115
20241202,111100,10006160,2080,2080,2080,2080,0
20241202,111000,10006160,2080,2080,2080,2080,0
20241202,110900,10006160,2080,2080,2080,2080,116
20241202,110800,9764880,2080,2080,2080,2080,0
20241202,110700,9764880,2080,2080,2080,2080,115
20241202,110600,9525680,2080,2080,2080,2080,0
20241202,110500,9525680,2080,2080,2080,2080,0
20241202,110400,9525680,2080,2080,2080,2080,115
20241202,110300,9286480,2080,2080,2080,2080,0
20241202,110200,9286480,2080,2080,2080,2080,116
20241202,110100,9045200,2080,2080,2080,2080,0
20241202,110000,9045200,2080,2080,2080,2080,0
20241202,105900,9045200,2080,2080,2080,2080,115
20241202,105800,8806000,2080,2080,2080,2080,0
20241202,105700,8806000,2080,2080,2080,2080,116
20241202,105600,8564720,2080,2080,2080,2080,0
20241202,105500,8564720,2080,2080,2080,2080,0
20241202,105400,8564720,2080,2080,2080,2080,115
20241202,105300,8325520,2080,2080,2080,2080,0
20241202,105200,8325520,2080,2080,2080,2080,0
20241202,105100,8325520,2080,2080,2080,2080,115
20241202,105000,8086320,2080,2080,2080,2080,0
20241202,104900,8086320,2080,2080,2080,2080,116
20241202,104800,7845040,2080,2080,2080,2080,0
20241202,104700,7845040,2080,2080,2080,2080,0
20241202,104600,7845040,2080,2080,2080,2080,115
20241202,104500,7605840,2080,2080,2080,2080,0
20241202,104400,7605840,2080,2080,2080,2080,116
20241202,104300,7364560,2080,2080,2080,2080,0
20241202,104200,7364560,2080,2080,2080,2080,0
20241202,104100,7364560,2080,2080,2080,2080,115
20241202,104000,7125360,2080,2080,2080,2080,0
20241202,103900,7125360,2080,2080,2080,2080,115
20241202,103800,6886160,2080,2080,2080,2080,0
20241202,103700,6886160,2080,2080,2080,2080,0
20241202,103600,6886160,2080,2080,2080,2080,116
20241202,103500,6644880,2080,2080,2080,2080,0
20241202,103400,6644880,2080,2080,2080,2080,115
20241202,103300,6405680,2080,2080,2080,2080,0
20241202,103200,6405680,2080,2080,2080,2080,0
20241202,103100,6405680,2080,2080,2080,2080,115
20241202,103000,6166480,2080,2080,2080,2080,0
20241202,102900,6166480,2080,2080,2080,2080,0
20241202,102800,6166480,2080,2060,2080,2060,117
20241202,102700,5923140,2080,2080,2080,2080,290
20241202,102600,5319940,2080,2080,2080,2080,115
20241202,102500,5080740,2080,2080,2080,2080,0
20241202,102400,5080740,2080,2080,2080,2080,0
20241202,102300,5080740,2080,2080,2080,2080,116
20241202,102200,4839460,2080,2080,2080,2080,0
20241202,102100,4839460,2080,2080,2080,2080,115
20241202,102000,4600260,2080,2080,2080,2080,0
20241202,101900,4600260,2080,2080,2080,2080,0
20241202,101800,4600260,2080,2080,2080,2080,115
20241202,101700,4361060,2075,2075,2075,2075,52
20241202,101600,4253160,2080,2080,2080,2080,116
20241202,101500,4011880,2080,2080,2080,2080,0
20241202,101400,4011880,2080,2080,2080,2080,0
20241202,101300,4011880,2080,2080,2080,2080,115
20241202,101200,3772680,2070,2070,2070,2070,0
20241202,101100,3772680,2070,2070,2070,2070,0
20241202,101000,3772680,2070,2070,2070,2070,0
20241202,100900,3772680,2070,2070,2070,2070,4
20241202,100800,3764400,2080,2080,2080,2080,0
20241202,100700,3764400,2080,2080,2080,2080,0
20241202,100600,3764400,2080,2080,2080,2080,0
20241202,100500,3764400,2080,2080,2080,2080,1765
20241202,100400,93200,2080,2080,2080,2080,5
20241202,100300,82800,2070,2070,2070,2070,0
20241202,100200,82800,2070,2070,2070,2070,0
20241202,100100,82800,2070,2070,2070,2070,0
20241202,100000,82800,2070,2070,2070,2070,0
20241202,095900,82800,2070,2070,2070,2070,0
20241202,095800,82800,2070,2070,2070,2070,0
20241202,095700,82800,2070,2070,2070,2070,0
20241202,095600,82800,2070,2070,2070,2070,0
20241202,095500,82800,2070,2070,2070,2070,0
20241202,095400,82800,2070,2070,2070,2070,0
20241202,095300,82800,2070,2070,2070,2070,0
20241202,095200,82800,2070,2070,2070,2070,0
20241202,095100,82800,2070,2070,2070,2070,0
20241202,095000,82800,2070,2070,2070,2070,0
20241202,094900,82800,2070,2070,2070,2070,0
20241202,094800,82800,2070,2070,2070,2070,0
20241202,094700,82800,2070,2070,2070,2070,0
20241202,094600,82800,2070,2070,2070,2070,0
20241202,094500,82800,2070,2070,2070,2070,0
20241202,094400,82800,2070,2070,2070,2070,0
20241202,094300,82800,2070,2070,2070,2070,0
20241202,094200,82800,2070,2070,2070,2070,0
20241202,094100,82800,2070,2070,2070,2070,0
20241202,094000,82800,2070,2070,2070,2070,0
20241202,093900,82800,2070,2070,2070,2070,0
20241202,093800,82800,2070,2070,2070,2070,0
20241202,093700,82800,2070,2070,2070,2070,0
20241202,093600,82800,2070,2070,2070,2070,0
20241202,093500,82800,2070,2070,2070,2070,0
20241202,093400,82800,2070,2070,2070,2070,0
20241202,093300,82800,2070,2070,2070,2070,0
20241202,093200,82800,2070,2070,2070,2070,38
20241202,093100,4140,2070,2070,2070,2070,0
20241202,093000,4140,2070,2070,2070,2070,0
20241202,092900,4140,2070,2070,2070,2070,0
20241202,092800,4140,2070,2070,2070,2070,0
20241202,092700,4140,2070,2070,2070,2070,0
20241202,092600,4140,2070,2070,2070,2070,2
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