KissMeData/267080/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210300,14324310,2170,2170,2170,2170,699
20241209,210200,14324310,2170,2170,2170,2170,0
20241209,210100,14324310,2170,2170,2170,2170,0
20241209,210000,14324310,2170,2170,2170,2170,0
20241209,205900,14324310,2170,2170,2170,2170,0
20241209,205800,14324310,2170,2170,2170,2170,0
20241209,205700,14324310,2170,2170,2170,2170,0
20241209,205600,14324310,2170,2170,2170,2170,0
20241209,205500,14324310,2170,2170,2170,2170,0
20241209,205400,14324310,2170,2170,2170,2170,0
20241209,205300,14324310,2170,2170,2170,2170,0
20241209,205200,14324310,2170,2170,2170,2170,0
20241209,205100,14324310,2170,2170,2170,2170,0
20241209,205000,14324310,2170,2170,2170,2170,0
20241209,204900,14324310,2170,2170,2170,2170,0
20241209,204800,14324310,2170,2170,2170,2170,0
20241209,204700,14324310,2170,2170,2170,2170,0
20241209,204600,14324310,2170,2170,2170,2170,0
20241209,204500,14324310,2170,2170,2170,2170,0
20241209,204400,14324310,2170,2170,2170,2170,0
20241209,204300,14324310,2170,2170,2170,2170,0
20241209,204200,14324310,2170,2170,2170,2170,0
20241209,204100,14324310,2170,2170,2170,2170,0
20241209,204000,14324310,2170,2170,2170,2170,0
20241209,203900,14324310,2170,2170,2170,2170,0
20241209,203800,14324310,2170,2170,2170,2170,0
20241209,203700,14324310,2170,2170,2170,2170,0
20241209,203600,14324310,2170,2170,2170,2170,0
20241209,203500,14324310,2170,2170,2170,2170,0
20241209,203400,14324310,2170,2170,2170,2170,0
20241209,203300,14324310,2170,2170,2170,2170,699
20241209,203200,14324310,2170,2170,2170,2170,0
20241209,203100,14324310,2170,2170,2170,2170,0
20241209,203000,14324310,2170,2170,2170,2170,0
20241209,202900,14324310,2170,2170,2170,2170,0
20241209,202800,14324310,2170,2170,2170,2170,0
20241209,202700,14324310,2170,2170,2170,2170,0
20241209,202600,14324310,2170,2170,2170,2170,0
20241209,202500,14324310,2170,2170,2170,2170,0
20241209,202400,14324310,2170,2170,2170,2170,0
20241209,202300,14324310,2170,2170,2170,2170,0
20241209,202200,14324310,2170,2170,2170,2170,0
20241209,202100,14324310,2170,2170,2170,2170,0
20241209,202000,14324310,2170,2170,2170,2170,0
20241209,201900,14324310,2170,2170,2170,2170,0
20241209,201800,14324310,2170,2170,2170,2170,0
20241209,201700,14324310,2170,2170,2170,2170,0
20241209,201600,14324310,2170,2170,2170,2170,0
20241209,201500,14324310,2170,2170,2170,2170,0
20241209,201400,14324310,2170,2170,2170,2170,0
20241209,201300,14324310,2170,2170,2170,2170,0
20241209,201200,14324310,2170,2170,2170,2170,0
20241209,201100,14324310,2170,2170,2170,2170,0
20241209,201000,14324310,2170,2170,2170,2170,0
20241209,200900,14324310,2170,2170,2170,2170,0
20241209,200800,14324310,2170,2170,2170,2170,0
20241209,200700,14324310,2170,2170,2170,2170,0
20241209,200600,14324310,2170,2170,2170,2170,0
20241209,200500,14324310,2170,2170,2170,2170,0
20241209,200400,14324310,2170,2170,2170,2170,0
20241209,200300,14324310,2170,2170,2170,2170,699
20241209,200200,14324310,2170,2170,2170,2170,0
20241209,200100,14324310,2170,2170,2170,2170,0
20241209,200000,14324310,2170,2170,2170,2170,0
20241209,195900,14324310,2170,2170,2170,2170,0
20241209,195800,14324310,2170,2170,2170,2170,0
20241209,195700,14324310,2170,2170,2170,2170,0
20241209,195600,14324310,2170,2170,2170,2170,0
20241209,195500,14324310,2170,2170,2170,2170,0
20241209,195400,14324310,2170,2170,2170,2170,0
20241209,195300,14324310,2170,2170,2170,2170,0
20241209,195200,14324310,2170,2170,2170,2170,0
20241209,195100,14324310,2170,2170,2170,2170,0
20241209,195000,14324310,2170,2170,2170,2170,0
20241209,194900,14324310,2170,2170,2170,2170,0
20241209,194800,14324310,2170,2170,2170,2170,0
20241209,194700,14324310,2170,2170,2170,2170,0
20241209,194600,14324310,2170,2170,2170,2170,0
20241209,194500,14324310,2170,2170,2170,2170,0
20241209,194400,14324310,2170,2170,2170,2170,0
20241209,194300,14324310,2170,2170,2170,2170,0
20241209,194200,14324310,2170,2170,2170,2170,0
20241209,194100,14324310,2170,2170,2170,2170,0
20241209,194000,14324310,2170,2170,2170,2170,0
20241209,193900,14324310,2170,2170,2170,2170,0
20241209,193800,14324310,2170,2170,2170,2170,0
20241209,193700,14324310,2170,2170,2170,2170,0
20241209,193600,14324310,2170,2170,2170,2170,0
20241209,193500,14324310,2170,2170,2170,2170,0
20241209,193400,14324310,2170,2170,2170,2170,0
20241209,193300,14324310,2170,2170,2170,2170,699
20241209,193200,14324310,2170,2170,2170,2170,0
20241209,193100,14324310,2170,2170,2170,2170,0
20241209,193000,14324310,2170,2170,2170,2170,0
20241209,192900,14324310,2170,2170,2170,2170,0
20241209,192800,14324310,2170,2170,2170,2170,0
20241209,192700,14324310,2170,2170,2170,2170,0
20241209,192600,14324310,2170,2170,2170,2170,0
20241209,192500,14324310,2170,2170,2170,2170,0
20241209,192400,14324310,2170,2170,2170,2170,0
20241209,192300,14324310,2170,2170,2170,2170,0
20241209,192200,14324310,2170,2170,2170,2170,0
20241209,192100,14324310,2170,2170,2170,2170,0
20241209,192000,14324310,2170,2170,2170,2170,0
20241209,191900,14324310,2170,2170,2170,2170,0
20241209,191800,14324310,2170,2170,2170,2170,0
20241209,191700,14324310,2170,2170,2170,2170,0
20241209,191600,14324310,2170,2170,2170,2170,0
20241209,191500,14324310,2170,2170,2170,2170,0
20241209,191400,14324310,2170,2170,2170,2170,0
20241209,191300,14324310,2170,2170,2170,2170,0
20241209,191200,14324310,2170,2170,2170,2170,0
20241209,191100,14324310,2170,2170,2170,2170,0
20241209,191000,14324310,2170,2170,2170,2170,0
20241209,190900,14324310,2170,2170,2170,2170,0
20241209,190800,14324310,2170,2170,2170,2170,0
20241209,190700,14324310,2170,2170,2170,2170,0
20241209,190600,14324310,2170,2170,2170,2170,0
20241209,190500,14324310,2170,2170,2170,2170,0
20241209,190400,14324310,2170,2170,2170,2170,0
20241209,190300,14324310,2170,2170,2170,2170,699
20241209,190200,14324310,2170,2170,2170,2170,0
20241209,190100,14324310,2170,2170,2170,2170,0
20241209,190000,14324310,2170,2170,2170,2170,0
20241209,185900,14324310,2170,2170,2170,2170,0
20241209,185800,14324310,2170,2170,2170,2170,0
20241209,185700,14324310,2170,2170,2170,2170,0
20241209,185600,14324310,2170,2170,2170,2170,0
20241209,185500,14324310,2170,2170,2170,2170,0
20241209,185400,14324310,2170,2170,2170,2170,0
20241209,185300,14324310,2170,2170,2170,2170,0
20241209,185200,14324310,2170,2170,2170,2170,0
20241209,185100,14324310,2170,2170,2170,2170,0
20241209,185000,14324310,2170,2170,2170,2170,0
20241209,184900,14324310,2170,2170,2170,2170,0
20241209,184800,14324310,2170,2170,2170,2170,0
20241209,184700,14324310,2170,2170,2170,2170,0
20241209,184600,14324310,2170,2170,2170,2170,0
20241209,184500,14324310,2170,2170,2170,2170,0
20241209,184400,14324310,2170,2170,2170,2170,0
20241209,184300,14324310,2170,2170,2170,2170,0
20241209,184200,14324310,2170,2170,2170,2170,0
20241209,184100,14324310,2170,2170,2170,2170,0
20241209,184000,14324310,2170,2170,2170,2170,0
20241209,183900,14324310,2170,2170,2170,2170,0
20241209,183800,14324310,2170,2170,2170,2170,0
20241209,183700,14324310,2170,2170,2170,2170,0
20241209,183600,14324310,2170,2170,2170,2170,0
20241209,183500,14324310,2170,2170,2170,2170,0
20241209,183400,14324310,2170,2170,2170,2170,0
20241209,183300,14324310,2170,2170,2170,2170,699
20241209,183200,14324310,2170,2170,2170,2170,0
20241209,183100,14324310,2170,2170,2170,2170,0
20241209,183000,14324310,2170,2170,2170,2170,0
20241209,182900,14324310,2170,2170,2170,2170,0
20241209,182800,14324310,2170,2170,2170,2170,0
20241209,182700,14324310,2170,2170,2170,2170,0
20241209,182600,14324310,2170,2170,2170,2170,0
20241209,182500,14324310,2170,2170,2170,2170,0
20241209,182400,14324310,2170,2170,2170,2170,0
20241209,182300,14324310,2170,2170,2170,2170,0
20241209,182200,14324310,2170,2170,2170,2170,0
20241209,182100,14324310,2170,2170,2170,2170,0
20241209,182000,14324310,2170,2170,2170,2170,0
20241209,181900,14324310,2170,2170,2170,2170,0
20241209,181800,14324310,2170,2170,2170,2170,0
20241209,181700,14324310,2170,2170,2170,2170,0
20241209,181600,14324310,2170,2170,2170,2170,0
20241209,181500,14324310,2170,2170,2170,2170,0
20241209,181400,14324310,2170,2170,2170,2170,0
20241209,181300,14324310,2170,2170,2170,2170,0
20241209,181200,14324310,2170,2170,2170,2170,0
20241209,181100,14324310,2170,2170,2170,2170,0
20241209,181000,14324310,2170,2170,2170,2170,0
20241209,180900,14324310,2170,2170,2170,2170,0
20241209,180800,14324310,2170,2170,2170,2170,0
20241209,180700,14324310,2170,2170,2170,2170,0
20241209,180600,14324310,2170,2170,2170,2170,0
20241209,180500,14324310,2170,2170,2170,2170,0
20241209,180400,14324310,2170,2170,2170,2170,0
20241209,180300,14324310,2170,2170,2170,2170,699
20241209,180200,14324310,2170,2170,2170,2170,0
20241209,180100,14324310,2170,2170,2170,2170,0
20241209,180000,14324310,2170,2170,2170,2170,0
20241209,175900,14324310,2170,2170,2170,2170,0
20241209,175800,14324310,2170,2170,2170,2170,0
20241209,175700,14324310,2170,2170,2170,2170,0
20241209,175600,14324310,2170,2170,2170,2170,0
20241209,175500,14324310,2170,2170,2170,2170,0
20241209,175400,14324310,2170,2170,2170,2170,0
20241209,175300,14324310,2170,2170,2170,2170,0
20241209,175200,14324310,2170,2170,2170,2170,0
20241209,175100,14324310,2170,2170,2170,2170,0
20241209,175000,14324310,2170,2170,2170,2170,0
20241209,174900,14324310,2170,2170,2170,2170,0
20241209,174800,14324310,2170,2170,2170,2170,0
20241209,174700,14324310,2170,2170,2170,2170,0
20241209,174600,14324310,2170,2170,2170,2170,0
20241209,174500,14324310,2170,2170,2170,2170,0
20241209,174400,14324310,2170,2170,2170,2170,0
20241209,174300,14324310,2170,2170,2170,2170,0
20241209,174200,14324310,2170,2170,2170,2170,0
20241209,174100,14324310,2170,2170,2170,2170,0
20241209,174000,14324310,2170,2170,2170,2170,0
20241209,173900,14324310,2170,2170,2170,2170,0
20241209,173800,14324310,2170,2170,2170,2170,0
20241209,173700,14324310,2170,2170,2170,2170,0
20241209,173600,14324310,2170,2170,2170,2170,0
20241209,173500,14324310,2170,2170,2170,2170,0
20241209,173400,14324310,2170,2170,2170,2170,0
20241209,173300,14324310,2170,2170,2170,2170,699
20241209,173200,14324310,2170,2170,2170,2170,0
20241209,173100,14324310,2170,2170,2170,2170,0
20241209,173000,14324310,2170,2170,2170,2170,0
20241209,172900,14324310,2170,2170,2170,2170,0
20241209,172800,14324310,2170,2170,2170,2170,0
20241209,172700,14324310,2170,2170,2170,2170,0
20241209,172600,14324310,2170,2170,2170,2170,0
20241209,172500,14324310,2170,2170,2170,2170,0
20241209,172400,14324310,2170,2170,2170,2170,0
20241209,172300,14324310,2170,2170,2170,2170,0
20241209,172200,14324310,2170,2170,2170,2170,0
20241209,172100,14324310,2170,2170,2170,2170,0
20241209,172000,14324310,2170,2170,2170,2170,0
20241209,171900,14324310,2170,2170,2170,2170,0
20241209,171800,14324310,2170,2170,2170,2170,0
20241209,171700,14324310,2170,2170,2170,2170,0
20241209,171600,14324310,2170,2170,2170,2170,0
20241209,171500,14324310,2170,2170,2170,2170,0
20241209,171400,14324310,2170,2170,2170,2170,0
20241209,171300,14324310,2170,2170,2170,2170,0
20241209,171200,14324310,2170,2170,2170,2170,0
20241209,171100,14324310,2170,2170,2170,2170,0
20241209,171000,14324310,2170,2170,2170,2170,0
20241209,170900,14324310,2170,2170,2170,2170,0
20241209,170800,14324310,2170,2170,2170,2170,0
20241209,170700,14324310,2170,2170,2170,2170,0
20241209,170600,14324310,2170,2170,2170,2170,0
20241209,170500,14324310,2170,2170,2170,2170,0
20241209,170400,14324310,2170,2170,2170,2170,0
20241209,170300,14324310,2170,2170,2170,2170,699
20241209,170200,14324310,2170,2170,2170,2170,0
20241209,170100,14324310,2170,2170,2170,2170,0
20241209,170000,14324310,2170,2170,2170,2170,0
20241209,165900,14324310,2170,2170,2170,2170,0
20241209,165800,14324310,2170,2170,2170,2170,0
20241209,165700,14324310,2170,2170,2170,2170,0
20241209,165600,14324310,2170,2170,2170,2170,0
20241209,165500,14324310,2170,2170,2170,2170,0
20241209,165400,14324310,2170,2170,2170,2170,0
20241209,165300,14324310,2170,2170,2170,2170,0
20241209,165200,14324310,2170,2170,2170,2170,0
20241209,165100,14324310,2170,2170,2170,2170,0
20241209,165000,14324310,2170,2170,2170,2170,0
20241209,164900,14324310,2170,2170,2170,2170,0
20241209,164800,14324310,2170,2170,2170,2170,0
20241209,164700,14324310,2170,2170,2170,2170,0
20241209,164600,14324310,2170,2170,2170,2170,0
20241209,164500,14324310,2170,2170,2170,2170,0
20241209,164400,14324310,2170,2170,2170,2170,0
20241209,164300,14324310,2170,2170,2170,2170,0
20241209,164200,14324310,2170,2170,2170,2170,0
20241209,164100,14324310,2170,2170,2170,2170,0
20241209,164000,14324310,2170,2170,2170,2170,0
20241209,163900,14324310,2170,2170,2170,2170,0
20241209,163800,14324310,2170,2170,2170,2170,0
20241209,163700,14324310,2170,2170,2170,2170,0
20241209,163600,14324310,2170,2170,2170,2170,0
20241209,163500,14324310,2170,2170,2170,2170,0
20241209,163400,14324310,2170,2170,2170,2170,0
20241209,163300,14324310,2170,2170,2170,2170,699
20241209,163200,14324310,2170,2170,2170,2170,0
20241209,163100,14324310,2170,2170,2170,2170,0
20241209,163000,14324310,2170,2170,2170,2170,0
20241209,162900,14324310,2170,2170,2170,2170,0
20241209,162800,14324310,2170,2170,2170,2170,0
20241209,162700,14324310,2170,2170,2170,2170,0
20241209,162600,14324310,2170,2170,2170,2170,0
20241209,162500,14324310,2170,2170,2170,2170,0
20241209,162400,14324310,2170,2170,2170,2170,0
20241209,162300,14324310,2170,2170,2170,2170,0
20241209,162200,14324310,2170,2170,2170,2170,0
20241209,162100,14324310,2170,2170,2170,2170,0
20241209,162000,14324310,2170,2170,2170,2170,0
20241209,161900,14324310,2170,2170,2170,2170,0
20241209,161800,14324310,2170,2170,2170,2170,0
20241209,161700,14324310,2170,2170,2170,2170,0
20241209,161600,14324310,2170,2170,2170,2170,0
20241209,161500,14324310,2170,2170,2170,2170,0
20241209,161400,14324310,2170,2170,2170,2170,0
20241209,161300,14324310,2170,2170,2170,2170,0
20241209,161200,14324310,2170,2170,2170,2170,0
20241209,161100,14324310,2170,2170,2170,2170,0
20241209,161000,14324310,2170,2170,2170,2170,0
20241209,160900,14324310,2170,2170,2170,2170,0
20241209,160800,14324310,2170,2170,2170,2170,0
20241209,160700,14324310,2170,2170,2170,2170,0
20241209,160600,14324310,2170,2170,2170,2170,0
20241209,160500,14324310,2170,2170,2170,2170,0
20241209,160400,14324310,2170,2170,2170,2170,0
20241209,160300,14324310,2170,2170,2170,2170,699
20241209,160200,14324310,2170,2170,2170,2170,0
20241209,160100,14324310,2170,2170,2170,2170,0
20241209,160000,14324310,2170,2170,2170,2170,0
20241209,155900,14324310,2170,2170,2170,2170,0
20241209,155800,14324310,2170,2170,2170,2170,0
20241209,155700,14324310,2170,2170,2170,2170,0
20241209,155600,14324310,2170,2170,2170,2170,0
20241209,155500,14324310,2170,2170,2170,2170,0
20241209,155400,14324310,2170,2170,2170,2170,0
20241209,155300,14324310,2170,2170,2170,2170,0
20241209,155200,14324310,2170,2170,2170,2170,0
20241209,155100,14324310,2170,2170,2170,2170,0
20241209,155000,14324310,2170,2170,2170,2170,0
20241209,154900,14324310,2170,2170,2170,2170,0
20241209,154800,14324310,2170,2170,2170,2170,0
20241209,154700,14324310,2170,2170,2170,2170,0
20241209,154600,14324310,2170,2170,2170,2170,0
20241209,154500,14324310,2170,2170,2170,2170,0
20241209,154400,14324310,2170,2170,2170,2170,0
20241209,154300,14324310,2170,2170,2170,2170,0
20241209,154200,14324310,2170,2170,2170,2170,0
20241209,154100,14324310,2170,2170,2170,2170,0
20241209,154000,14324310,2170,2170,2170,2170,0
20241209,153900,14324310,2170,2170,2170,2170,0
20241209,153800,14324310,2170,2170,2170,2170,0
20241209,153700,14324310,2170,2170,2170,2170,0
20241209,153600,14324310,2170,2170,2170,2170,0
20241209,153500,14324310,2170,2170,2170,2170,0
20241209,153400,14324310,2170,2170,2170,2170,0
20241209,153300,14324310,2170,2170,2170,2170,699
20241209,153200,14324310,2170,2170,2170,2170,0
20241209,153100,14324310,2170,2170,2170,2170,0
20241209,153000,14324310,2170,2170,2170,2170,699
20241209,152900,12807480,2155,2155,2155,2155,0
20241209,152800,12807480,2155,2155,2155,2155,0
20241209,152700,12807480,2155,2155,2155,2155,0
20241209,152600,12807480,2155,2155,2155,2155,0
20241209,152500,12807480,2155,2155,2155,2155,0
20241209,152400,12807480,2155,2155,2155,2155,0
20241209,152300,12807480,2155,2155,2155,2155,0
20241209,152200,12807480,2155,2155,2155,2155,0
20241209,152100,12807480,2155,2155,2155,2155,0
20241209,152000,12807480,2155,2155,2155,2155,0
20241209,151900,12807480,2155,2155,2155,2155,0
20241209,151800,12807480,2155,2155,2155,2155,0
20241209,151700,12807480,2155,2155,2155,2155,0
20241209,151600,12807480,2155,2155,2155,2155,0
20241209,151500,12807480,2155,2155,2155,2155,0
20241209,151400,12807480,2155,2155,2155,2155,0
20241209,151300,12807480,2155,2155,2155,2155,0
20241209,151200,12807480,2155,2155,2155,2155,0
20241209,151100,12807480,2155,2155,2155,2155,0
20241209,151000,12807480,2155,2155,2155,2155,0
20241209,150900,12807480,2155,2155,2155,2155,0
20241209,150800,12807480,2155,2155,2155,2155,0
20241209,150700,12807480,2155,2185,2185,2155,1000
20241209,150600,10641580,2350,2350,2350,2350,0
20241209,150500,10641580,2350,2350,2350,2350,0
20241209,150400,10641580,2350,2350,2350,2350,0
20241209,150300,10641580,2350,2350,2350,2350,0
20241209,150200,10641580,2350,2350,2350,2350,0
20241209,150100,10641580,2350,2350,2350,2350,0
20241209,150000,10641580,2350,2350,2350,2350,0
20241209,145900,10641580,2350,2350,2350,2350,0
20241209,145800,10641580,2350,2350,2350,2350,0
20241209,145700,10641580,2350,2350,2350,2350,0
20241209,145600,10641580,2350,2350,2350,2350,0
20241209,145500,10641580,2350,2350,2350,2350,0
20241209,145400,10641580,2350,2350,2350,2350,0
20241209,145300,10641580,2350,2350,2350,2350,0
20241209,145200,10641580,2350,2350,2350,2350,0
20241209,145100,10641580,2350,2350,2350,2350,0
20241209,145000,10641580,2350,2350,2350,2350,0
20241209,144900,10641580,2350,2350,2350,2350,0
20241209,144800,10641580,2350,2350,2350,2350,0
20241209,144700,10641580,2350,2350,2350,2350,0
20241209,144600,10641580,2350,2350,2350,2350,0
20241209,144500,10641580,2350,2350,2350,2350,0
20241209,144400,10641580,2350,2350,2350,2350,0
20241209,144300,10641580,2350,2350,2350,2350,0
20241209,144200,10641580,2350,2350,2350,2350,0
20241209,144100,10641580,2350,2350,2350,2350,0
20241209,144000,10641580,2350,2350,2350,2350,0
20241209,143900,10641580,2350,2350,2350,2350,0
20241209,143800,10641580,2350,2350,2350,2350,0
20241209,143700,10641580,2350,2350,2350,2350,0
20241209,143600,10641580,2350,2350,2350,2350,0
20241209,143500,10641580,2350,2350,2350,2350,0
20241209,143400,10641580,2350,2350,2350,2350,0
20241209,143300,10641580,2350,2350,2350,2350,0
20241209,143200,10641580,2350,2350,2350,2350,0
20241209,143100,10641580,2350,2350,2350,2350,0
20241209,143000,10641580,2350,2350,2350,2350,0
20241209,142900,10641580,2350,2350,2350,2350,0
20241209,142800,10641580,2350,2350,2350,2350,0
20241209,142700,10641580,2350,2350,2350,2350,0
20241209,142600,10641580,2350,2350,2350,2350,0
20241209,142500,10641580,2350,2350,2350,2350,0
20241209,142400,10641580,2350,2350,2350,2350,0
20241209,142300,10641580,2350,2350,2350,2350,0
20241209,142200,10641580,2350,2350,2350,2350,0
20241209,142100,10641580,2350,2350,2350,2350,0
20241209,142000,10641580,2350,2350,2350,2350,0
20241209,141900,10641580,2350,2350,2350,2350,0
20241209,141800,10641580,2350,2350,2350,2350,0
20241209,141700,10641580,2350,2350,2350,2350,0
20241209,141600,10641580,2350,2350,2350,2350,0
20241209,141500,10641580,2350,2350,2350,2350,0
20241209,141400,10641580,2350,2350,2350,2350,0
20241209,141300,10641580,2350,2350,2350,2350,0
20241209,141200,10641580,2350,2350,2350,2350,0
20241209,141100,10641580,2350,2350,2350,2350,0
20241209,141000,10641580,2350,2350,2350,2350,0
20241209,140900,10641580,2350,2350,2350,2350,0
20241209,140800,10641580,2350,2350,2350,2350,0
20241209,140700,10641580,2350,2350,2350,2350,0
20241209,140600,10641580,2350,2350,2350,2350,0
20241209,140500,10641580,2350,2350,2350,2350,0
20241209,140400,10641580,2350,2350,2350,2350,0
20241209,140300,10641580,2350,2350,2350,2350,0
20241209,140200,10641580,2350,2350,2350,2350,0
20241209,140100,10641580,2350,2350,2350,2350,0
20241209,140000,10641580,2350,2350,2350,2350,0
20241209,135900,10641580,2350,2350,2350,2350,0
20241209,135800,10641580,2350,2350,2350,2350,0
20241209,135700,10641580,2350,2350,2350,2350,0
20241209,135600,10641580,2350,2350,2350,2350,0
20241209,135500,10641580,2350,2350,2350,2350,0
20241209,135400,10641580,2350,2350,2350,2350,0
20241209,135300,10641580,2350,2350,2350,2350,0
20241209,135200,10641580,2350,2350,2350,2350,0
20241209,135100,10641580,2350,2350,2350,2350,0
20241209,135000,10641580,2350,2350,2350,2350,0
20241209,134900,10641580,2350,2350,2350,2350,0
20241209,134800,10641580,2350,2350,2350,2350,0
20241209,134700,10641580,2350,2350,2350,2350,0
20241209,134600,10641580,2350,2350,2350,2350,0
20241209,134500,10641580,2350,2350,2350,2350,0
20241209,134400,10641580,2350,2350,2350,2350,0
20241209,134300,10641580,2350,2350,2350,2350,0
20241209,134200,10641580,2350,2350,2350,2350,0
20241209,134100,10641580,2350,2350,2350,2350,0
20241209,134000,10641580,2350,2350,2350,2350,0
20241209,133900,10641580,2350,2350,2350,2350,0
20241209,133800,10641580,2350,2350,2350,2350,0
20241209,133700,10641580,2350,2350,2350,2350,0
20241209,133600,10641580,2350,2350,2350,2350,0
20241209,133500,10641580,2350,2350,2350,2350,0
20241209,133400,10641580,2350,2350,2350,2350,0
20241209,133300,10641580,2350,2350,2350,2350,0
20241209,133200,10641580,2350,2350,2350,2350,0
20241209,133100,10641580,2350,2350,2350,2350,0
20241209,133000,10641580,2350,2350,2350,2350,0
20241209,132900,10641580,2350,2350,2350,2350,0
20241209,132800,10641580,2350,2350,2350,2350,0
20241209,132700,10641580,2350,2350,2350,2350,0
20241209,132600,10641580,2350,2350,2350,2350,0
20241209,132500,10641580,2350,2350,2350,2350,0
20241209,132400,10641580,2350,2350,2350,2350,0
20241209,132300,10641580,2350,2350,2350,2350,0
20241209,132200,10641580,2350,2350,2350,2350,0
20241209,132100,10641580,2350,2350,2350,2350,0
20241209,132000,10641580,2350,2350,2350,2350,0
20241209,131900,10641580,2350,2350,2350,2350,0
20241209,131800,10641580,2350,2350,2350,2350,0
20241209,131700,10641580,2350,2350,2350,2350,0
20241209,131600,10641580,2350,2350,2350,2350,0
20241209,131500,10641580,2350,2350,2350,2350,0
20241209,131400,10641580,2350,2350,2350,2350,0
20241209,131300,10641580,2350,2350,2350,2350,0
20241209,131200,10641580,2350,2350,2350,2350,0
20241209,131100,10641580,2350,2350,2350,2350,0
20241209,131000,10641580,2350,2350,2350,2350,0
20241209,130900,10641580,2350,2350,2350,2350,0
20241209,130800,10641580,2350,2350,2350,2350,0
20241209,130700,10641580,2350,2350,2350,2350,0
20241209,130600,10641580,2350,2350,2350,2350,0
20241209,130500,10641580,2350,2350,2350,2350,0
20241209,130400,10641580,2350,2350,2350,2350,0
20241209,130300,10641580,2350,2350,2350,2350,0
20241209,130200,10641580,2350,2350,2350,2350,0
20241209,130100,10641580,2350,2350,2350,2350,0
20241209,130000,10641580,2350,2350,2350,2350,0
20241209,125900,10641580,2350,2350,2350,2350,0
20241209,125800,10641580,2350,2350,2350,2350,0
20241209,125700,10641580,2350,2350,2350,2350,0
20241209,125600,10641580,2350,2350,2350,2350,0
20241209,125500,10641580,2350,2350,2350,2350,0
20241209,125400,10641580,2350,2350,2350,2350,0
20241209,125300,10641580,2350,2350,2350,2350,0
20241209,125200,10641580,2350,2350,2350,2350,0
20241209,125100,10641580,2350,2350,2350,2350,0
20241209,125000,10641580,2350,2350,2350,2350,0
20241209,124900,10641580,2350,2350,2350,2350,0
20241209,124800,10641580,2350,2350,2350,2350,0
20241209,124700,10641580,2350,2350,2350,2350,0
20241209,124600,10641580,2350,2350,2350,2350,0
20241209,124500,10641580,2350,2350,2350,2350,0
20241209,124400,10641580,2350,2350,2350,2350,0
20241209,124300,10641580,2350,2350,2350,2350,0
20241209,124200,10641580,2350,2350,2350,2350,0
20241209,124100,10641580,2350,2350,2350,2350,0
20241209,124000,10641580,2350,2350,2350,2350,0
20241209,123900,10641580,2350,2350,2350,2350,0
20241209,123800,10641580,2350,2350,2350,2350,0
20241209,123700,10641580,2350,2350,2350,2350,0
20241209,123600,10641580,2350,2350,2350,2350,0
20241209,123500,10641580,2350,2350,2350,2350,0
20241209,123400,10641580,2350,2350,2350,2350,0
20241209,123300,10641580,2350,2350,2350,2350,0
20241209,123200,10641580,2350,2350,2350,2350,0
20241209,123100,10641580,2350,2350,2350,2350,0
20241209,123000,10641580,2350,2350,2350,2350,0
20241209,122900,10641580,2350,2350,2350,2350,0
20241209,122800,10641580,2350,2350,2350,2350,0
20241209,122700,10641580,2350,2350,2350,2350,0
20241209,122600,10641580,2350,2350,2350,2350,0
20241209,122500,10641580,2350,2350,2350,2350,0
20241209,122400,10641580,2350,2350,2350,2350,0
20241209,122300,10641580,2350,2350,2350,2350,0
20241209,122200,10641580,2350,2350,2350,2350,0
20241209,122100,10641580,2350,2350,2350,2350,0
20241209,122000,10641580,2350,2350,2350,2350,0
20241209,121900,10641580,2350,2350,2350,2350,0
20241209,121800,10641580,2350,2350,2350,2350,0
20241209,121700,10641580,2350,2350,2350,2350,0
20241209,121600,10641580,2350,2350,2350,2350,0
20241209,121500,10641580,2350,2350,2350,2350,0
20241209,121400,10641580,2350,2350,2350,2350,0
20241209,121300,10641580,2350,2350,2350,2350,0
20241209,121200,10641580,2350,2350,2350,2350,0
20241209,121100,10641580,2350,2350,2350,2350,0
20241209,121000,10641580,2350,2350,2350,2350,0
20241209,120900,10641580,2350,2350,2350,2350,0
20241209,120800,10641580,2350,2350,2350,2350,0
20241209,120700,10641580,2350,2350,2350,2350,0
20241209,120600,10641580,2350,2350,2350,2350,0
20241209,120500,10641580,2350,2350,2350,2350,0
20241209,120400,10641580,2350,2350,2350,2350,0
20241209,120300,10641580,2350,2350,2350,2350,0
20241209,120200,10641580,2350,2350,2350,2350,0
20241209,120100,10641580,2350,2350,2350,2350,0
20241209,120000,10641580,2350,2350,2350,2350,0
20241209,115900,10641580,2350,2350,2350,2350,0
20241209,115800,10641580,2350,2350,2350,2350,0
20241209,115700,10641580,2350,2350,2350,2350,0
20241209,115600,10641580,2350,2350,2350,2350,0
20241209,115500,10641580,2350,2350,2350,2350,0
20241209,115400,10641580,2350,2350,2350,2350,0
20241209,115300,10641580,2350,2350,2350,2350,0
20241209,115200,10641580,2350,2350,2350,2350,0
20241209,115100,10641580,2350,2350,2350,2350,0
20241209,115000,10641580,2350,2350,2350,2350,0
20241209,114900,10641580,2350,2350,2350,2350,0
20241209,114800,10641580,2350,2350,2350,2350,0
20241209,114700,10641580,2350,2350,2350,2350,0
20241209,114600,10641580,2350,2350,2350,2350,0
20241209,114500,10641580,2350,2350,2350,2350,0
20241209,114400,10641580,2350,2350,2350,2350,0
20241209,114300,10641580,2350,2350,2350,2350,0
20241209,114200,10641580,2350,2350,2350,2350,0
20241209,114100,10641580,2350,2350,2350,2350,0
20241209,114000,10641580,2350,2350,2350,2350,0
20241209,113900,10641580,2350,2350,2350,2350,0
20241209,113800,10641580,2350,2350,2350,2350,0
20241209,113700,10641580,2350,2350,2350,2350,0
20241209,113600,10641580,2350,2350,2350,2350,0
20241209,113500,10641580,2350,2350,2350,2350,0
20241209,113400,10641580,2350,2350,2350,2350,0
20241209,113300,10641580,2350,2350,2350,2350,0
20241209,113200,10641580,2350,2350,2350,2350,0
20241209,113100,10641580,2350,2350,2350,2350,0
20241209,113000,10641580,2350,2350,2350,2350,0
20241209,112900,10641580,2350,2350,2350,2350,0
20241209,112800,10641580,2350,2350,2350,2350,0
20241209,112700,10641580,2350,2350,2350,2350,0
20241209,112600,10641580,2350,2350,2350,2350,0
20241209,112500,10641580,2350,2350,2350,2350,0
20241209,112400,10641580,2350,2350,2350,2350,0
20241209,112300,10641580,2350,2350,2350,2350,0
20241209,112200,10641580,2350,2350,2350,2350,1
20241209,112100,10639230,2180,2180,2180,2180,0
20241209,112000,10639230,2180,2180,2180,2180,0
20241209,111900,10639230,2180,2180,2180,2180,0
20241209,111800,10639230,2180,2180,2180,2180,0
20241209,111700,10639230,2180,2180,2180,2180,0
20241209,111600,10639230,2180,2180,2180,2180,0
20241209,111500,10639230,2180,2180,2180,2180,0
20241209,111400,10639230,2180,2180,2180,2180,0
20241209,111300,10639230,2180,2180,2180,2180,0
20241209,111200,10639230,2180,2180,2180,2180,0
20241209,111100,10639230,2180,2180,2180,2180,0
20241209,111000,10639230,2180,2180,2180,2180,0
20241209,110900,10639230,2180,2180,2180,2180,0
20241209,110800,10639230,2180,2180,2180,2180,0
20241209,110700,10639230,2180,2180,2180,2180,0
20241209,110600,10639230,2180,2180,2180,2180,72
20241209,110500,10482270,2365,2365,2365,2365,0
20241209,110400,10482270,2365,2365,2365,2365,0
20241209,110300,10482270,2365,2365,2365,2365,0
20241209,110200,10482270,2365,2365,2365,2365,0
20241209,110100,10482270,2365,2365,2365,2365,0
20241209,110000,10482270,2365,2365,2365,2365,0
20241209,105900,10482270,2365,2365,2365,2365,0
20241209,105800,10482270,2365,2365,2365,2365,0
20241209,105700,10482270,2365,2365,2365,2365,0
20241209,105600,10482270,2365,2365,2365,2365,0
20241209,105500,10482270,2365,2365,2365,2365,0
20241209,105400,10482270,2365,2365,2365,2365,0
20241209,105300,10482270,2365,2365,2365,2365,0
20241209,105200,10482270,2365,2365,2365,2365,0
20241209,105100,10482270,2365,2365,2365,2365,0
20241209,105000,10482270,2365,2365,2365,2365,0
20241209,104900,10482270,2365,2365,2365,2365,0
20241209,104800,10482270,2365,2365,2365,2365,0
20241209,104700,10482270,2365,2365,2365,2365,0
20241209,104600,10482270,2365,2365,2365,2365,0
20241209,104500,10482270,2365,2365,2365,2365,0
20241209,104400,10482270,2365,2365,2365,2365,0
20241209,104300,10482270,2365,2365,2365,2365,0
20241209,104200,10482270,2365,2365,2365,2365,0
20241209,104100,10482270,2365,2365,2365,2365,0
20241209,104000,10482270,2365,2365,2365,2365,2
20241209,103900,10477540,2135,2225,2225,2135,2000
20241209,103800,6080730,2365,2365,2365,2365,0
20241209,103700,6080730,2365,2365,2365,2365,0
20241209,103600,6080730,2365,2365,2365,2365,0
20241209,103500,6080730,2365,2365,2365,2365,0
20241209,103400,6080730,2365,2365,2365,2365,0
20241209,103300,6080730,2365,2365,2365,2365,0
20241209,103200,6080730,2365,2365,2365,2365,0
20241209,103100,6080730,2365,2365,2365,2365,0
20241209,103000,6080730,2365,2365,2365,2365,0
20241209,102900,6080730,2365,2365,2365,2365,0
20241209,102800,6080730,2365,2365,2365,2365,0
20241209,102700,6080730,2365,2365,2365,2365,0
20241209,102600,6080730,2365,2365,2365,2365,0
20241209,102500,6080730,2365,2365,2365,2365,0
20241209,102400,6080730,2365,2365,2365,2365,0
20241209,102300,6080730,2365,2365,2365,2365,0
20241209,102200,6080730,2365,2365,2365,2365,0
20241209,102100,6080730,2365,2365,2365,2365,0
20241209,102000,6080730,2365,2365,2365,2365,0
20241209,101900,6080730,2365,2365,2365,2365,0
20241209,101800,6080730,2365,2365,2365,2365,0
20241209,101700,6080730,2365,2365,2365,2365,0
20241209,101600,6080730,2365,2365,2365,2365,0
20241209,101500,6080730,2365,2365,2365,2365,0
20241209,101400,6080730,2365,2365,2365,2365,0
20241209,101300,6080730,2365,2365,2365,2365,3
20241209,101200,6073635,2210,2210,2210,2210,0
20241209,101100,6073635,2210,2210,2210,2210,0
20241209,101000,6073635,2210,2210,2210,2210,0
20241209,100900,6073635,2210,2210,2210,2210,0
20241209,100800,6073635,2210,2210,2210,2210,0
20241209,100700,6073635,2210,2210,2210,2210,0
20241209,100600,6073635,2210,2210,2210,2210,0
20241209,100500,6073635,2210,2210,2210,2210,0
20241209,100400,6073635,2210,2210,2210,2210,0
20241209,100300,6073635,2210,2210,2210,2210,0
20241209,100200,6073635,2210,2210,2210,2210,0
20241209,100100,6073635,2210,2220,2220,2210,600
20241209,100000,4746795,2220,2220,2220,2220,144
20241209,095900,4427115,2490,2490,2490,2490,0
20241209,095800,4427115,2490,2490,2490,2490,0
20241209,095700,4427115,2490,2490,2490,2490,0
20241209,095600,4427115,2490,2490,2490,2490,0
20241209,095500,4427115,2490,2490,2490,2490,0
20241209,095400,4427115,2490,2490,2490,2490,0
20241209,095300,4427115,2490,2490,2490,2490,0
20241209,095200,4427115,2490,2490,2490,2490,0
20241209,095100,4427115,2490,2490,2490,2490,0
20241209,095000,4427115,2490,2490,2490,2490,0
20241209,094900,4427115,2490,2490,2490,2490,0
20241209,094800,4427115,2490,2490,2490,2490,0
20241209,094700,4427115,2490,2490,2490,2490,0
20241209,094600,4427115,2490,2490,2490,2490,0
20241209,094500,4427115,2490,2490,2490,2490,0
20241209,094400,4427115,2490,2490,2490,2490,0
20241209,094300,4427115,2490,2490,2490,2490,0
20241209,094200,4427115,2490,2490,2490,2490,0
20241209,094100,4427115,2490,2490,2490,2490,0
20241209,094000,4427115,2490,2490,2490,2490,0
20241209,093900,4427115,2490,2490,2490,2490,0
20241209,093800,4427115,2490,2490,2490,2490,0
20241209,093700,4427115,2490,2490,2490,2490,0
20241209,093600,4427115,2490,2490,2490,2490,0
20241209,093500,4427115,2490,2490,2490,2490,0
20241209,093400,4427115,2490,2490,2490,2490,0
20241209,093300,4427115,2490,2490,2490,2490,0
20241209,093200,4427115,2490,2490,2490,2490,0
20241209,093100,4427115,2490,2490,2490,2490,0
20241209,093000,4427115,2490,2490,2490,2490,0
20241209,092900,4427115,2490,2490,2490,2490,0
20241209,092800,4427115,2490,2490,2490,2490,0
20241209,092700,4427115,2490,2490,2490,2490,0
20241209,092600,4427115,2490,2490,2490,2490,0
20241209,092500,4427115,2490,2490,2490,2490,0
20241209,092400,4427115,2490,2490,2490,2490,0
20241209,092300,4427115,2490,2490,2490,2490,0
20241209,092200,4427115,2490,2490,2490,2490,0
20241209,092100,4427115,2490,2490,2490,2490,0
20241209,092000,4427115,2490,2490,2490,2490,0
20241209,091900,4427115,2490,2490,2490,2490,0
20241209,091800,4427115,2490,2490,2490,2490,0
20241209,091700,4427115,2490,2490,2490,2490,0
20241209,091600,4427115,2490,2490,2490,2490,0
20241209,091500,4427115,2490,2490,2490,2490,0
20241209,091400,4427115,2490,2490,2490,2490,0
20241209,091300,4427115,2490,2490,2490,2490,3
20241209,091200,4419645,2200,2200,2200,2200,0
20241209,091100,4419645,2200,2200,2200,2200,0
20241209,091000,4419645,2200,2200,2200,2200,0
20241209,090900,4419645,2200,2200,2200,2200,0
20241209,090800,4419645,2200,2215,2215,2200,2000
20241209,090700,5000,2500,2500,2500,2500,0
20241209,090600,5000,2500,2500,2500,2500,0
20241209,090500,5000,2500,2500,2500,2500,0
20241209,090400,5000,2500,2500,2500,2500,0
20241209,090300,5000,2500,2500,2500,2500,0
20241209,090200,5000,2500,2500,2500,2500,0
20241209,090100,5000,2500,2500,2500,2500,0
20241209,090000,5000,2500,2500,2500,2500,2