KissMeData/267080/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,210100,2747925,2260,2260,2260,2260,1
20241217,210000,2747925,2260,2260,2260,2260,0
20241217,205900,2747925,2260,2260,2260,2260,0
20241217,205800,2747925,2260,2260,2260,2260,0
20241217,205700,2747925,2260,2260,2260,2260,0
20241217,205600,2747925,2260,2260,2260,2260,0
20241217,205500,2747925,2260,2260,2260,2260,0
20241217,205400,2747925,2260,2260,2260,2260,0
20241217,205300,2747925,2260,2260,2260,2260,0
20241217,205200,2747925,2260,2260,2260,2260,0
20241217,205100,2747925,2260,2260,2260,2260,0
20241217,205000,2747925,2260,2260,2260,2260,0
20241217,204900,2747925,2260,2260,2260,2260,0
20241217,204800,2747925,2260,2260,2260,2260,0
20241217,204700,2747925,2260,2260,2260,2260,0
20241217,204600,2747925,2260,2260,2260,2260,0
20241217,204500,2747925,2260,2260,2260,2260,0
20241217,204400,2747925,2260,2260,2260,2260,0
20241217,204300,2747925,2260,2260,2260,2260,0
20241217,204200,2747925,2260,2260,2260,2260,0
20241217,204100,2747925,2260,2260,2260,2260,0
20241217,204000,2747925,2260,2260,2260,2260,0
20241217,203900,2747925,2260,2260,2260,2260,0
20241217,203800,2747925,2260,2260,2260,2260,0
20241217,203700,2747925,2260,2260,2260,2260,0
20241217,203600,2747925,2260,2260,2260,2260,0
20241217,203500,2747925,2260,2260,2260,2260,0
20241217,203400,2747925,2260,2260,2260,2260,0
20241217,203300,2747925,2260,2260,2260,2260,0
20241217,203200,2747925,2260,2260,2260,2260,0
20241217,203100,2747925,2260,2260,2260,2260,1
20241217,203000,2747925,2260,2260,2260,2260,0
20241217,202900,2747925,2260,2260,2260,2260,0
20241217,202800,2747925,2260,2260,2260,2260,0
20241217,202700,2747925,2260,2260,2260,2260,0
20241217,202600,2747925,2260,2260,2260,2260,0
20241217,202500,2747925,2260,2260,2260,2260,0
20241217,202400,2747925,2260,2260,2260,2260,0
20241217,202300,2747925,2260,2260,2260,2260,0
20241217,202200,2747925,2260,2260,2260,2260,0
20241217,202100,2747925,2260,2260,2260,2260,0
20241217,202000,2747925,2260,2260,2260,2260,0
20241217,201900,2747925,2260,2260,2260,2260,0
20241217,201800,2747925,2260,2260,2260,2260,0
20241217,201700,2747925,2260,2260,2260,2260,0
20241217,201600,2747925,2260,2260,2260,2260,0
20241217,201500,2747925,2260,2260,2260,2260,0
20241217,201400,2747925,2260,2260,2260,2260,0
20241217,201300,2747925,2260,2260,2260,2260,0
20241217,201200,2747925,2260,2260,2260,2260,0
20241217,201100,2747925,2260,2260,2260,2260,0
20241217,201000,2747925,2260,2260,2260,2260,0
20241217,200900,2747925,2260,2260,2260,2260,0
20241217,200800,2747925,2260,2260,2260,2260,0
20241217,200700,2747925,2260,2260,2260,2260,0
20241217,200600,2747925,2260,2260,2260,2260,0
20241217,200500,2747925,2260,2260,2260,2260,0
20241217,200400,2747925,2260,2260,2260,2260,0
20241217,200300,2747925,2260,2260,2260,2260,0
20241217,200200,2747925,2260,2260,2260,2260,0
20241217,200100,2747925,2260,2260,2260,2260,1
20241217,200000,2747925,2260,2260,2260,2260,0
20241217,195900,2747925,2260,2260,2260,2260,0
20241217,195800,2747925,2260,2260,2260,2260,0
20241217,195700,2747925,2260,2260,2260,2260,0
20241217,195600,2747925,2260,2260,2260,2260,0
20241217,195500,2747925,2260,2260,2260,2260,0
20241217,195400,2747925,2260,2260,2260,2260,0
20241217,195300,2747925,2260,2260,2260,2260,0
20241217,195200,2747925,2260,2260,2260,2260,0
20241217,195100,2747925,2260,2260,2260,2260,0
20241217,195000,2747925,2260,2260,2260,2260,0
20241217,194900,2747925,2260,2260,2260,2260,0
20241217,194800,2747925,2260,2260,2260,2260,0
20241217,194700,2747925,2260,2260,2260,2260,0
20241217,194600,2747925,2260,2260,2260,2260,0
20241217,194500,2747925,2260,2260,2260,2260,0
20241217,194400,2747925,2260,2260,2260,2260,0
20241217,194300,2747925,2260,2260,2260,2260,0
20241217,194200,2747925,2260,2260,2260,2260,0
20241217,194100,2747925,2260,2260,2260,2260,0
20241217,194000,2747925,2260,2260,2260,2260,0
20241217,193900,2747925,2260,2260,2260,2260,0
20241217,193800,2747925,2260,2260,2260,2260,0
20241217,193700,2747925,2260,2260,2260,2260,0
20241217,193600,2747925,2260,2260,2260,2260,0
20241217,193500,2747925,2260,2260,2260,2260,0
20241217,193400,2747925,2260,2260,2260,2260,0
20241217,193300,2747925,2260,2260,2260,2260,0
20241217,193200,2747925,2260,2260,2260,2260,0
20241217,193100,2747925,2260,2260,2260,2260,1
20241217,193000,2747925,2260,2260,2260,2260,0
20241217,192900,2747925,2260,2260,2260,2260,0
20241217,192800,2747925,2260,2260,2260,2260,0
20241217,192700,2747925,2260,2260,2260,2260,0
20241217,192600,2747925,2260,2260,2260,2260,0
20241217,192500,2747925,2260,2260,2260,2260,0
20241217,192400,2747925,2260,2260,2260,2260,0
20241217,192300,2747925,2260,2260,2260,2260,0
20241217,192200,2747925,2260,2260,2260,2260,0
20241217,192100,2747925,2260,2260,2260,2260,0
20241217,192000,2747925,2260,2260,2260,2260,0
20241217,191900,2747925,2260,2260,2260,2260,0
20241217,191800,2747925,2260,2260,2260,2260,0
20241217,191700,2747925,2260,2260,2260,2260,0
20241217,191600,2747925,2260,2260,2260,2260,0
20241217,191500,2747925,2260,2260,2260,2260,0
20241217,191400,2747925,2260,2260,2260,2260,0
20241217,191300,2747925,2260,2260,2260,2260,0
20241217,191200,2747925,2260,2260,2260,2260,0
20241217,191100,2747925,2260,2260,2260,2260,0
20241217,191000,2747925,2260,2260,2260,2260,0
20241217,190900,2747925,2260,2260,2260,2260,0
20241217,190800,2747925,2260,2260,2260,2260,0
20241217,190700,2747925,2260,2260,2260,2260,0
20241217,190600,2747925,2260,2260,2260,2260,0
20241217,190500,2747925,2260,2260,2260,2260,0
20241217,190400,2747925,2260,2260,2260,2260,0
20241217,190300,2747925,2260,2260,2260,2260,0
20241217,190200,2747925,2260,2260,2260,2260,0
20241217,190100,2747925,2260,2260,2260,2260,1
20241217,190000,2747925,2260,2260,2260,2260,0
20241217,185900,2747925,2260,2260,2260,2260,0
20241217,185800,2747925,2260,2260,2260,2260,0
20241217,185700,2747925,2260,2260,2260,2260,0
20241217,185600,2747925,2260,2260,2260,2260,0
20241217,185500,2747925,2260,2260,2260,2260,0
20241217,185400,2747925,2260,2260,2260,2260,0
20241217,185300,2747925,2260,2260,2260,2260,0
20241217,185200,2747925,2260,2260,2260,2260,0
20241217,185100,2747925,2260,2260,2260,2260,0
20241217,185000,2747925,2260,2260,2260,2260,0
20241217,184900,2747925,2260,2260,2260,2260,0
20241217,184800,2747925,2260,2260,2260,2260,0
20241217,184700,2747925,2260,2260,2260,2260,0
20241217,184600,2747925,2260,2260,2260,2260,0
20241217,184500,2747925,2260,2260,2260,2260,0
20241217,184400,2747925,2260,2260,2260,2260,0
20241217,184300,2747925,2260,2260,2260,2260,0
20241217,184200,2747925,2260,2260,2260,2260,0
20241217,184100,2747925,2260,2260,2260,2260,0
20241217,184000,2747925,2260,2260,2260,2260,0
20241217,183900,2747925,2260,2260,2260,2260,0
20241217,183800,2747925,2260,2260,2260,2260,0
20241217,183700,2747925,2260,2260,2260,2260,0
20241217,183600,2747925,2260,2260,2260,2260,0
20241217,183500,2747925,2260,2260,2260,2260,0
20241217,183400,2747925,2260,2260,2260,2260,0
20241217,183300,2747925,2260,2260,2260,2260,0
20241217,183200,2747925,2260,2260,2260,2260,0
20241217,183100,2747925,2260,2260,2260,2260,1
20241217,183000,2747925,2260,2260,2260,2260,0
20241217,182900,2747925,2260,2260,2260,2260,0
20241217,182800,2747925,2260,2260,2260,2260,0
20241217,182700,2747925,2260,2260,2260,2260,0
20241217,182600,2747925,2260,2260,2260,2260,0
20241217,182500,2747925,2260,2260,2260,2260,0
20241217,182400,2747925,2260,2260,2260,2260,0
20241217,182300,2747925,2260,2260,2260,2260,0
20241217,182200,2747925,2260,2260,2260,2260,0
20241217,182100,2747925,2260,2260,2260,2260,0
20241217,182000,2747925,2260,2260,2260,2260,0
20241217,181900,2747925,2260,2260,2260,2260,0
20241217,181800,2747925,2260,2260,2260,2260,0
20241217,181700,2747925,2260,2260,2260,2260,0
20241217,181600,2747925,2260,2260,2260,2260,0
20241217,181500,2747925,2260,2260,2260,2260,0
20241217,181400,2747925,2260,2260,2260,2260,0
20241217,181300,2747925,2260,2260,2260,2260,0
20241217,181200,2747925,2260,2260,2260,2260,0
20241217,181100,2747925,2260,2260,2260,2260,0
20241217,181000,2747925,2260,2260,2260,2260,0
20241217,180900,2747925,2260,2260,2260,2260,0
20241217,180800,2747925,2260,2260,2260,2260,0
20241217,180700,2747925,2260,2260,2260,2260,0
20241217,180600,2747925,2260,2260,2260,2260,0
20241217,180500,2747925,2260,2260,2260,2260,0
20241217,180400,2747925,2260,2260,2260,2260,0
20241217,180300,2747925,2260,2260,2260,2260,0
20241217,180200,2747925,2260,2260,2260,2260,0
20241217,180100,2747925,2260,2260,2260,2260,1
20241217,180000,2747925,2260,2260,2260,2260,0
20241217,175900,2747925,2260,2260,2260,2260,0
20241217,175800,2747925,2260,2260,2260,2260,0
20241217,175700,2747925,2260,2260,2260,2260,0
20241217,175600,2747925,2260,2260,2260,2260,0
20241217,175500,2747925,2260,2260,2260,2260,0
20241217,175400,2747925,2260,2260,2260,2260,0
20241217,175300,2747925,2260,2260,2260,2260,0
20241217,175200,2747925,2260,2260,2260,2260,0
20241217,175100,2747925,2260,2260,2260,2260,0
20241217,175000,2747925,2260,2260,2260,2260,0
20241217,174900,2747925,2260,2260,2260,2260,0
20241217,174800,2747925,2260,2260,2260,2260,0
20241217,174700,2747925,2260,2260,2260,2260,0
20241217,174600,2747925,2260,2260,2260,2260,0
20241217,174500,2747925,2260,2260,2260,2260,0
20241217,174400,2747925,2260,2260,2260,2260,0
20241217,174300,2747925,2260,2260,2260,2260,0
20241217,174200,2747925,2260,2260,2260,2260,0
20241217,174100,2747925,2260,2260,2260,2260,0
20241217,174000,2747925,2260,2260,2260,2260,0
20241217,173900,2747925,2260,2260,2260,2260,0
20241217,173800,2747925,2260,2260,2260,2260,0
20241217,173700,2747925,2260,2260,2260,2260,0
20241217,173600,2747925,2260,2260,2260,2260,0
20241217,173500,2747925,2260,2260,2260,2260,0
20241217,173400,2747925,2260,2260,2260,2260,0
20241217,173300,2747925,2260,2260,2260,2260,0
20241217,173200,2747925,2260,2260,2260,2260,0
20241217,173100,2747925,2260,2260,2260,2260,1
20241217,173000,2747925,2260,2260,2260,2260,0
20241217,172900,2747925,2260,2260,2260,2260,0
20241217,172800,2747925,2260,2260,2260,2260,0
20241217,172700,2747925,2260,2260,2260,2260,0
20241217,172600,2747925,2260,2260,2260,2260,0
20241217,172500,2747925,2260,2260,2260,2260,0
20241217,172400,2747925,2260,2260,2260,2260,0
20241217,172300,2747925,2260,2260,2260,2260,0
20241217,172200,2747925,2260,2260,2260,2260,0
20241217,172100,2747925,2260,2260,2260,2260,0
20241217,172000,2747925,2260,2260,2260,2260,0
20241217,171900,2747925,2260,2260,2260,2260,0
20241217,171800,2747925,2260,2260,2260,2260,0
20241217,171700,2747925,2260,2260,2260,2260,0
20241217,171600,2747925,2260,2260,2260,2260,0
20241217,171500,2747925,2260,2260,2260,2260,0
20241217,171400,2747925,2260,2260,2260,2260,0
20241217,171300,2747925,2260,2260,2260,2260,0
20241217,171200,2747925,2260,2260,2260,2260,0
20241217,171100,2747925,2260,2260,2260,2260,0
20241217,171000,2747925,2260,2260,2260,2260,0
20241217,170900,2747925,2260,2260,2260,2260,0
20241217,170800,2747925,2260,2260,2260,2260,0
20241217,170700,2747925,2260,2260,2260,2260,0
20241217,170600,2747925,2260,2260,2260,2260,0
20241217,170500,2747925,2260,2260,2260,2260,0
20241217,170400,2747925,2260,2260,2260,2260,0
20241217,170300,2747925,2260,2260,2260,2260,0
20241217,170200,2747925,2260,2260,2260,2260,0
20241217,170100,2747925,2260,2260,2260,2260,1
20241217,170000,2747925,2260,2260,2260,2260,0
20241217,165900,2747925,2260,2260,2260,2260,0
20241217,165800,2747925,2260,2260,2260,2260,0
20241217,165700,2747925,2260,2260,2260,2260,0
20241217,165600,2747925,2260,2260,2260,2260,0
20241217,165500,2747925,2260,2260,2260,2260,0
20241217,165400,2747925,2260,2260,2260,2260,0
20241217,165300,2747925,2260,2260,2260,2260,0
20241217,165200,2747925,2260,2260,2260,2260,0
20241217,165100,2747925,2260,2260,2260,2260,0
20241217,165000,2747925,2260,2260,2260,2260,0
20241217,164900,2747925,2260,2260,2260,2260,0
20241217,164800,2747925,2260,2260,2260,2260,0
20241217,164700,2747925,2260,2260,2260,2260,0
20241217,164600,2747925,2260,2260,2260,2260,0
20241217,164500,2747925,2260,2260,2260,2260,0
20241217,164400,2747925,2260,2260,2260,2260,0
20241217,164300,2747925,2260,2260,2260,2260,0
20241217,164200,2747925,2260,2260,2260,2260,0
20241217,164100,2747925,2260,2260,2260,2260,0
20241217,164000,2747925,2260,2260,2260,2260,0
20241217,163900,2747925,2260,2260,2260,2260,0
20241217,163800,2747925,2260,2260,2260,2260,0
20241217,163700,2747925,2260,2260,2260,2260,0
20241217,163600,2747925,2260,2260,2260,2260,0
20241217,163500,2747925,2260,2260,2260,2260,0
20241217,163400,2747925,2260,2260,2260,2260,0
20241217,163300,2747925,2260,2260,2260,2260,0
20241217,163200,2747925,2260,2260,2260,2260,0
20241217,163100,2747925,2260,2260,2260,2260,1
20241217,163000,2747925,2260,2260,2260,2260,0
20241217,162900,2747925,2260,2260,2260,2260,0
20241217,162800,2747925,2260,2260,2260,2260,0
20241217,162700,2747925,2260,2260,2260,2260,0
20241217,162600,2747925,2260,2260,2260,2260,0
20241217,162500,2747925,2260,2260,2260,2260,0
20241217,162400,2747925,2260,2260,2260,2260,0
20241217,162300,2747925,2260,2260,2260,2260,0
20241217,162200,2747925,2260,2260,2260,2260,0
20241217,162100,2747925,2260,2260,2260,2260,0
20241217,162000,2747925,2260,2260,2260,2260,0
20241217,161900,2747925,2260,2260,2260,2260,0
20241217,161800,2747925,2260,2260,2260,2260,0
20241217,161700,2747925,2260,2260,2260,2260,0
20241217,161600,2747925,2260,2260,2260,2260,0
20241217,161500,2747925,2260,2260,2260,2260,0
20241217,161400,2747925,2260,2260,2260,2260,0
20241217,161300,2747925,2260,2260,2260,2260,0
20241217,161200,2747925,2260,2260,2260,2260,0
20241217,161100,2747925,2260,2260,2260,2260,0
20241217,161000,2747925,2260,2260,2260,2260,0
20241217,160900,2747925,2260,2260,2260,2260,0
20241217,160800,2747925,2260,2260,2260,2260,0
20241217,160700,2747925,2260,2260,2260,2260,0
20241217,160600,2747925,2260,2260,2260,2260,0
20241217,160500,2747925,2260,2260,2260,2260,0
20241217,160400,2747925,2260,2260,2260,2260,0
20241217,160300,2747925,2260,2260,2260,2260,0
20241217,160200,2747925,2260,2260,2260,2260,0
20241217,160100,2747925,2260,2260,2260,2260,1
20241217,160000,2747925,2260,2260,2260,2260,0
20241217,155900,2747925,2260,2260,2260,2260,0
20241217,155800,2747925,2260,2260,2260,2260,0
20241217,155700,2747925,2260,2260,2260,2260,0
20241217,155600,2747925,2260,2260,2260,2260,0
20241217,155500,2747925,2260,2260,2260,2260,0
20241217,155400,2747925,2260,2260,2260,2260,0
20241217,155300,2747925,2260,2260,2260,2260,0
20241217,155200,2747925,2260,2260,2260,2260,0
20241217,155100,2747925,2260,2260,2260,2260,0
20241217,155000,2747925,2260,2260,2260,2260,0
20241217,154900,2747925,2260,2260,2260,2260,0
20241217,154800,2747925,2260,2260,2260,2260,0
20241217,154700,2747925,2260,2260,2260,2260,0
20241217,154600,2747925,2260,2260,2260,2260,0
20241217,154500,2747925,2260,2260,2260,2260,0
20241217,154400,2747925,2260,2260,2260,2260,0
20241217,154300,2747925,2260,2260,2260,2260,0
20241217,154200,2747925,2260,2260,2260,2260,0
20241217,154100,2747925,2260,2260,2260,2260,0
20241217,154000,2747925,2260,2260,2260,2260,0
20241217,153900,2747925,2260,2260,2260,2260,0
20241217,153800,2747925,2260,2260,2260,2260,0
20241217,153700,2747925,2260,2260,2260,2260,0
20241217,153600,2747925,2260,2260,2260,2260,0
20241217,153500,2747925,2260,2260,2260,2260,0
20241217,153400,2747925,2260,2260,2260,2260,0
20241217,153300,2747925,2260,2260,2260,2260,0
20241217,153200,2747925,2260,2260,2260,2260,0
20241217,153100,2747925,2260,2260,2260,2260,1
20241217,153000,2747925,2260,2260,2260,2260,1
20241217,152900,2745665,2285,2285,2285,2285,0
20241217,152800,2745665,2285,2285,2285,2285,0
20241217,152700,2745665,2285,2285,2285,2285,0
20241217,152600,2745665,2285,2285,2285,2285,0
20241217,152500,2745665,2285,2285,2285,2285,0
20241217,152400,2745665,2285,2285,2285,2285,0
20241217,152300,2745665,2285,2285,2285,2285,0
20241217,152200,2745665,2285,2285,2285,2285,0
20241217,152100,2745665,2285,2285,2285,2285,0
20241217,152000,2745665,2285,2285,2285,2285,0
20241217,151900,2745665,2285,2285,2285,2285,0
20241217,151800,2745665,2285,2285,2285,2285,0
20241217,151700,2745665,2285,2285,2285,2285,0
20241217,151600,2745665,2285,2285,2285,2285,0
20241217,151500,2745665,2285,2285,2285,2285,0
20241217,151400,2745665,2285,2285,2285,2285,0
20241217,151300,2745665,2285,2285,2285,2285,0
20241217,151200,2745665,2285,2285,2285,2285,0
20241217,151100,2745665,2285,2285,2285,2285,0
20241217,151000,2745665,2285,2285,2285,2285,0
20241217,150900,2745665,2285,2285,2285,2285,636
20241217,150800,1292405,2285,2285,2285,2285,0
20241217,150700,1292405,2285,2285,2285,2285,364
20241217,150600,460665,2285,2285,2285,2285,0
20241217,150500,460665,2285,2285,2285,2285,0
20241217,150400,460665,2285,2285,2285,2285,0
20241217,150300,460665,2285,2285,2285,2285,0
20241217,150200,460665,2285,2285,2285,2285,1
20241217,150100,458380,2210,2210,2210,2210,0
20241217,150000,458380,2210,2210,2210,2210,0
20241217,145900,458380,2210,2210,2210,2210,0
20241217,145800,458380,2210,2210,2210,2210,0
20241217,145700,458380,2210,2210,2210,2210,0
20241217,145600,458380,2210,2210,2210,2210,0
20241217,145500,458380,2210,2210,2210,2210,0
20241217,145400,458380,2210,2210,2210,2210,0
20241217,145300,458380,2210,2210,2210,2210,0
20241217,145200,458380,2210,2210,2210,2210,0
20241217,145100,458380,2210,2210,2210,2210,0
20241217,145000,458380,2210,2210,2210,2210,0
20241217,144900,458380,2210,2210,2210,2210,0
20241217,144800,458380,2210,2210,2210,2210,0
20241217,144700,458380,2210,2210,2210,2210,0
20241217,144600,458380,2210,2210,2210,2210,0
20241217,144500,458380,2210,2210,2210,2210,0
20241217,144400,458380,2210,2210,2210,2210,0
20241217,144300,458380,2210,2210,2210,2210,0
20241217,144200,458380,2210,2210,2210,2210,0
20241217,144100,458380,2210,2210,2210,2210,0
20241217,144000,458380,2210,2210,2210,2210,0
20241217,143900,458380,2210,2210,2210,2210,0
20241217,143800,458380,2210,2210,2210,2210,0
20241217,143700,458380,2210,2210,2210,2210,200
20241217,143600,16380,2295,2295,2295,2295,0
20241217,143500,16380,2295,2295,2295,2295,0
20241217,143400,16380,2295,2295,2295,2295,0
20241217,143300,16380,2295,2295,2295,2295,0
20241217,143200,16380,2295,2295,2295,2295,0
20241217,143100,16380,2295,2295,2295,2295,0
20241217,143000,16380,2295,2295,2295,2295,0
20241217,142900,16380,2295,2295,2295,2295,0
20241217,142800,16380,2295,2295,2295,2295,0
20241217,142700,16380,2295,2295,2295,2295,0
20241217,142600,16380,2295,2295,2295,2295,0
20241217,142500,16380,2295,2295,2295,2295,0
20241217,142400,16380,2295,2295,2295,2295,0
20241217,142300,16380,2295,2295,2295,2295,0
20241217,142200,16380,2295,2295,2295,2295,0
20241217,142100,16380,2295,2295,2295,2295,0
20241217,142000,16380,2295,2295,2295,2295,0
20241217,141900,16380,2295,2295,2295,2295,0
20241217,141800,16380,2295,2295,2295,2295,0
20241217,141700,16380,2295,2295,2295,2295,0
20241217,141600,16380,2295,2295,2295,2295,0
20241217,141500,16380,2295,2295,2295,2295,0
20241217,141400,16380,2295,2295,2295,2295,0
20241217,141300,16380,2295,2295,2295,2295,0
20241217,141200,16380,2295,2295,2295,2295,0
20241217,141100,16380,2295,2295,2295,2295,0
20241217,141000,16380,2295,2295,2295,2295,0
20241217,140900,16380,2295,2295,2295,2295,0
20241217,140800,16380,2295,2295,2295,2295,0
20241217,140700,16380,2295,2295,2295,2295,0
20241217,140600,16380,2295,2295,2295,2295,0
20241217,140500,16380,2295,2295,2295,2295,0
20241217,140400,16380,2295,2295,2295,2295,0
20241217,140300,16380,2295,2295,2295,2295,0
20241217,140200,16380,2295,2295,2295,2295,0
20241217,140100,16380,2295,2295,2295,2295,0
20241217,140000,16380,2295,2295,2295,2295,3
20241217,135900,9495,2210,2210,2210,2210,0
20241217,135800,9495,2210,2210,2210,2210,0
20241217,135700,9495,2210,2210,2210,2210,0
20241217,135600,9495,2210,2210,2210,2210,1
20241217,135500,7285,2295,2295,2295,2295,0
20241217,135400,7285,2295,2295,2295,2295,0
20241217,135300,7285,2295,2295,2295,2295,0
20241217,135200,7285,2295,2295,2295,2295,0
20241217,135100,7285,2295,2295,2295,2295,0
20241217,135000,7285,2295,2295,2295,2295,0
20241217,134900,7285,2295,2295,2295,2295,0
20241217,134800,7285,2295,2295,2295,2295,0
20241217,134700,7285,2295,2295,2295,2295,0
20241217,134600,7285,2295,2295,2295,2295,0
20241217,134500,7285,2295,2295,2295,2295,0
20241217,134400,7285,2295,2295,2295,2295,0
20241217,134300,7285,2295,2295,2295,2295,0
20241217,134200,7285,2295,2295,2295,2295,0
20241217,134100,7285,2295,2295,2295,2295,0
20241217,134000,7285,2295,2295,2295,2295,0
20241217,133900,7285,2295,2295,2295,2295,0
20241217,133800,7285,2295,2295,2295,2295,0
20241217,133700,7285,2295,2295,2295,2295,0
20241217,133600,7285,2295,2295,2295,2295,0
20241217,133500,7285,2295,2295,2295,2295,0
20241217,133400,7285,2295,2295,2295,2295,0
20241217,133300,7285,2295,2295,2295,2295,0
20241217,133200,7285,2295,2295,2295,2295,0
20241217,133100,7285,2295,2295,2295,2295,0
20241217,133000,7285,2295,2295,2295,2295,0
20241217,132900,7285,2295,2295,2295,2295,0
20241217,132800,7285,2295,2295,2295,2295,0
20241217,132700,7285,2295,2295,2295,2295,0
20241217,132600,7285,2295,2295,2295,2295,0
20241217,132500,7285,2295,2295,2295,2295,0
20241217,132400,7285,2295,2295,2295,2295,0
20241217,132300,7285,2295,2295,2295,2295,0
20241217,132200,7285,2295,2295,2295,2295,0
20241217,132100,7285,2295,2295,2295,2295,0
20241217,132000,7285,2295,2295,2295,2295,0
20241217,131900,7285,2295,2295,2295,2295,0
20241217,131800,7285,2295,2295,2295,2295,0
20241217,131700,7285,2295,2295,2295,2295,0
20241217,131600,7285,2295,2295,2295,2295,0
20241217,131500,7285,2295,2295,2295,2295,0
20241217,131400,7285,2295,2295,2295,2295,0
20241217,131300,7285,2295,2295,2295,2295,0
20241217,131200,7285,2295,2295,2295,2295,0
20241217,131100,7285,2295,2295,2295,2295,0
20241217,131000,7285,2295,2295,2295,2295,0
20241217,130900,7285,2295,2295,2295,2295,0
20241217,130800,7285,2295,2295,2295,2295,0
20241217,130700,7285,2295,2295,2295,2295,0
20241217,130600,7285,2295,2295,2295,2295,0
20241217,130500,7285,2295,2295,2295,2295,0
20241217,130400,7285,2295,2295,2295,2295,0
20241217,130300,7285,2295,2295,2295,2295,0
20241217,130200,7285,2295,2295,2295,2295,0
20241217,130100,7285,2295,2295,2295,2295,0
20241217,130000,7285,2295,2295,2295,2295,0
20241217,125900,7285,2295,2295,2295,2295,0
20241217,125800,7285,2295,2295,2295,2295,0
20241217,125700,7285,2295,2295,2295,2295,0
20241217,125600,7285,2295,2295,2295,2295,0
20241217,125500,7285,2295,2295,2295,2295,0
20241217,125400,7285,2295,2295,2295,2295,0
20241217,125300,7285,2295,2295,2295,2295,0
20241217,125200,7285,2295,2295,2295,2295,0
20241217,125100,7285,2295,2295,2295,2295,0
20241217,125000,7285,2295,2295,2295,2295,0
20241217,124900,7285,2295,2295,2295,2295,0
20241217,124800,7285,2295,2295,2295,2295,0
20241217,124700,7285,2295,2295,2295,2295,0
20241217,124600,7285,2295,2295,2295,2295,0
20241217,124500,7285,2295,2295,2295,2295,0
20241217,124400,7285,2295,2295,2295,2295,0
20241217,124300,7285,2295,2295,2295,2295,0
20241217,124200,7285,2295,2295,2295,2295,0
20241217,124100,7285,2295,2295,2295,2295,0
20241217,124000,7285,2295,2295,2295,2295,0
20241217,123900,7285,2295,2295,2295,2295,0
20241217,123800,7285,2295,2295,2295,2295,0
20241217,123700,7285,2295,2295,2295,2295,0
20241217,123600,7285,2295,2295,2295,2295,0
20241217,123500,7285,2295,2295,2295,2295,0
20241217,123400,7285,2295,2295,2295,2295,0
20241217,123300,7285,2295,2295,2295,2295,0
20241217,123200,7285,2295,2295,2295,2295,0
20241217,123100,7285,2295,2295,2295,2295,0
20241217,123000,7285,2295,2295,2295,2295,0
20241217,122900,7285,2295,2295,2295,2295,0
20241217,122800,7285,2295,2295,2295,2295,0
20241217,122700,7285,2295,2295,2295,2295,0
20241217,122600,7285,2295,2295,2295,2295,0
20241217,122500,7285,2295,2295,2295,2295,0
20241217,122400,7285,2295,2295,2295,2295,1
20241217,122300,4990,2495,2495,2495,2495,0
20241217,122200,4990,2495,2495,2495,2495,0
20241217,122100,4990,2495,2495,2495,2495,0
20241217,122000,4990,2495,2495,2495,2495,0
20241217,121900,4990,2495,2495,2495,2495,0
20241217,121800,4990,2495,2495,2495,2495,0
20241217,121700,4990,2495,2495,2495,2495,0
20241217,121600,4990,2495,2495,2495,2495,0
20241217,121500,4990,2495,2495,2495,2495,0
20241217,121400,4990,2495,2495,2495,2495,0
20241217,121300,4990,2495,2495,2495,2495,0
20241217,121200,4990,2495,2495,2495,2495,0
20241217,121100,4990,2495,2495,2495,2495,0
20241217,121000,4990,2495,2495,2495,2495,0
20241217,120900,4990,2495,2495,2495,2495,0
20241217,120800,4990,2495,2495,2495,2495,0
20241217,120700,4990,2495,2495,2495,2495,0
20241217,120600,4990,2495,2495,2495,2495,0
20241217,120500,4990,2495,2495,2495,2495,0
20241217,120400,4990,2495,2495,2495,2495,0
20241217,120300,4990,2495,2495,2495,2495,0
20241217,120200,4990,2495,2495,2495,2495,0
20241217,120100,4990,2495,2495,2495,2495,0
20241217,120000,4990,2495,2495,2495,2495,0
20241217,115900,4990,2495,2495,2495,2495,0
20241217,115800,4990,2495,2495,2495,2495,0
20241217,115700,4990,2495,2495,2495,2495,0
20241217,115600,4990,2495,2495,2495,2495,0
20241217,115500,4990,2495,2495,2495,2495,0
20241217,115400,4990,2495,2495,2495,2495,0
20241217,115300,4990,2495,2495,2495,2495,0
20241217,115200,4990,2495,2495,2495,2495,0
20241217,115100,4990,2495,2495,2495,2495,0
20241217,115000,4990,2495,2495,2495,2495,0
20241217,114900,4990,2495,2495,2495,2495,0
20241217,114800,4990,2495,2495,2495,2495,0
20241217,114700,4990,2495,2495,2495,2495,0
20241217,114600,4990,2495,2495,2495,2495,0
20241217,114500,4990,2495,2495,2495,2495,0
20241217,114400,4990,2495,2495,2495,2495,0
20241217,114300,4990,2495,2495,2495,2495,0
20241217,114200,4990,2495,2495,2495,2495,0
20241217,114100,4990,2495,2495,2495,2495,0
20241217,114000,4990,2495,2495,2495,2495,0
20241217,113900,4990,2495,2495,2495,2495,0
20241217,113800,4990,2495,2495,2495,2495,0
20241217,113700,4990,2495,2495,2495,2495,0
20241217,113600,4990,2495,2495,2495,2495,0
20241217,113500,4990,2495,2495,2495,2495,0
20241217,113400,4990,2495,2495,2495,2495,0
20241217,113300,4990,2495,2495,2495,2495,0
20241217,113200,4990,2495,2495,2495,2495,0
20241217,113100,4990,2495,2495,2495,2495,0
20241217,113000,4990,2495,2495,2495,2495,0
20241217,112900,4990,2495,2495,2495,2495,0
20241217,112800,4990,2495,2495,2495,2495,0
20241217,112700,4990,2495,2495,2495,2495,0
20241217,112600,4990,2495,2495,2495,2495,0
20241217,112500,4990,2495,2495,2495,2495,0
20241217,112400,4990,2495,2495,2495,2495,0
20241217,112300,4990,2495,2495,2495,2495,0
20241217,112200,4990,2495,2495,2495,2495,0
20241217,112100,4990,2495,2495,2495,2495,0
20241217,112000,4990,2495,2495,2495,2495,0
20241217,111900,4990,2495,2495,2495,2495,0
20241217,111800,4990,2495,2495,2495,2495,0
20241217,111700,4990,2495,2495,2495,2495,0
20241217,111600,4990,2495,2495,2495,2495,0
20241217,111500,4990,2495,2495,2495,2495,0
20241217,111400,4990,2495,2495,2495,2495,0
20241217,111300,4990,2495,2495,2495,2495,0
20241217,111200,4990,2495,2495,2495,2495,0
20241217,111100,4990,2495,2495,2495,2495,0
20241217,111000,4990,2495,2495,2495,2495,0
20241217,110900,4990,2495,2495,2495,2495,0
20241217,110800,4990,2495,2495,2495,2495,0
20241217,110700,4990,2495,2495,2495,2495,0
20241217,110600,4990,2495,2495,2495,2495,0
20241217,110500,4990,2495,2495,2495,2495,0
20241217,110400,4990,2495,2495,2495,2495,0
20241217,110300,4990,2495,2495,2495,2495,0
20241217,110200,4990,2495,2495,2495,2495,0
20241217,110100,4990,2495,2495,2495,2495,0
20241217,110000,4990,2495,2495,2495,2495,0
20241217,105900,4990,2495,2495,2495,2495,0
20241217,105800,4990,2495,2495,2495,2495,0
20241217,105700,4990,2495,2495,2495,2495,0
20241217,105600,4990,2495,2495,2495,2495,0
20241217,105500,4990,2495,2495,2495,2495,0
20241217,105400,4990,2495,2495,2495,2495,0
20241217,105300,4990,2495,2495,2495,2495,0
20241217,105200,4990,2495,2495,2495,2495,0
20241217,105100,4990,2495,2495,2495,2495,0
20241217,105000,4990,2495,2495,2495,2495,0
20241217,104900,4990,2495,2495,2495,2495,0
20241217,104800,4990,2495,2495,2495,2495,0
20241217,104700,4990,2495,2495,2495,2495,0
20241217,104600,4990,2495,2495,2495,2495,0
20241217,104500,4990,2495,2495,2495,2495,0
20241217,104400,4990,2495,2495,2495,2495,0
20241217,104300,4990,2495,2495,2495,2495,0
20241217,104200,4990,2495,2495,2495,2495,0
20241217,104100,4990,2495,2495,2495,2495,0
20241217,104000,4990,2495,2495,2495,2495,0
20241217,103900,4990,2495,2495,2495,2495,0
20241217,103800,4990,2495,2495,2495,2495,0
20241217,103700,4990,2495,2495,2495,2495,0
20241217,103600,4990,2495,2495,2495,2495,0
20241217,103500,4990,2495,2495,2495,2495,0
20241217,103400,4990,2495,2495,2495,2495,0
20241217,103300,4990,2495,2495,2495,2495,0
20241217,103200,4990,2495,2495,2495,2495,0
20241217,103100,4990,2495,2495,2495,2495,0
20241217,103000,4990,2495,2495,2495,2495,0
20241217,102900,4990,2495,2495,2495,2495,0
20241217,102800,4990,2495,2495,2495,2495,0
20241217,102700,4990,2495,2495,2495,2495,0
20241217,102600,4990,2495,2495,2495,2495,0
20241217,102500,4990,2495,2495,2495,2495,0
20241217,102400,4990,2495,2495,2495,2495,0
20241217,102300,4990,2495,2495,2495,2495,0
20241217,102200,4990,2495,2495,2495,2495,0
20241217,102100,4990,2495,2495,2495,2495,0
20241217,102000,4990,2495,2495,2495,2495,0
20241217,101900,4990,2495,2495,2495,2495,0
20241217,101800,4990,2495,2495,2495,2495,0
20241217,101700,4990,2495,2495,2495,2495,0
20241217,101600,4990,2495,2495,2495,2495,0
20241217,101500,4990,2495,2495,2495,2495,0
20241217,101400,4990,2495,2495,2495,2495,0
20241217,101300,4990,2495,2495,2495,2495,0
20241217,101200,4990,2495,2495,2495,2495,0
20241217,101100,4990,2495,2495,2495,2495,0
20241217,101000,4990,2495,2495,2495,2495,0
20241217,100900,4990,2495,2495,2495,2495,0
20241217,100800,4990,2495,2495,2495,2495,0
20241217,100700,4990,2495,2495,2495,2495,0
20241217,100600,4990,2495,2495,2495,2495,0
20241217,100500,4990,2495,2495,2495,2495,0
20241217,100400,4990,2495,2495,2495,2495,0
20241217,100300,4990,2495,2495,2495,2495,0
20241217,100200,4990,2495,2495,2495,2495,0
20241217,100100,4990,2495,2495,2495,2495,0
20241217,100000,4990,2495,2495,2495,2495,0
20241217,095900,4990,2495,2495,2495,2495,0
20241217,095800,4990,2495,2495,2495,2495,0
20241217,095700,4990,2495,2495,2495,2495,0
20241217,095600,4990,2495,2495,2495,2495,0
20241217,095500,4990,2495,2495,2495,2495,0
20241217,095400,4990,2495,2495,2495,2495,0
20241217,095300,4990,2495,2495,2495,2495,0
20241217,095200,4990,2495,2495,2495,2495,0
20241217,095100,4990,2495,2495,2495,2495,0
20241217,095000,4990,2495,2495,2495,2495,0
20241217,094900,4990,2495,2495,2495,2495,0
20241217,094800,4990,2495,2495,2495,2495,0
20241217,094700,4990,2495,2495,2495,2495,0
20241217,094600,4990,2495,2495,2495,2495,0
20241217,094500,4990,2495,2495,2495,2495,0
20241217,094400,4990,2495,2495,2495,2495,0
20241217,094300,4990,2495,2495,2495,2495,0
20241217,094200,4990,2495,2495,2495,2495,0
20241217,094100,4990,2495,2495,2495,2495,0
20241217,094000,4990,2495,2495,2495,2495,0
20241217,093900,4990,2495,2495,2495,2495,0
20241217,093800,4990,2495,2495,2495,2495,0
20241217,093700,4990,2495,2495,2495,2495,0
20241217,093600,4990,2495,2495,2495,2495,0
20241217,093500,4990,2495,2495,2495,2495,0
20241217,093400,4990,2495,2495,2495,2495,0
20241217,093300,4990,2495,2495,2495,2495,0
20241217,093200,4990,2495,2495,2495,2495,0
20241217,093100,4990,2495,2495,2495,2495,0
20241217,093000,4990,2495,2495,2495,2495,0
20241217,092900,4990,2495,2495,2495,2495,0
20241217,092800,4990,2495,2495,2495,2495,0
20241217,092700,4990,2495,2495,2495,2495,0
20241217,092600,4990,2495,2495,2495,2495,0
20241217,092500,4990,2495,2495,2495,2495,0
20241217,092400,4990,2495,2495,2495,2495,0
20241217,092300,4990,2495,2495,2495,2495,0
20241217,092200,4990,2495,2495,2495,2495,0
20241217,092100,4990,2495,2495,2495,2495,0
20241217,092000,4990,2495,2495,2495,2495,0
20241217,091900,4990,2495,2495,2495,2495,0
20241217,091800,4990,2495,2495,2495,2495,0
20241217,091700,4990,2495,2495,2495,2495,0
20241217,091600,4990,2495,2495,2495,2495,0
20241217,091500,4990,2495,2495,2495,2495,0
20241217,091400,4990,2495,2495,2495,2495,0
20241217,091300,4990,2495,2495,2495,2495,0
20241217,091200,4990,2495,2495,2495,2495,0
20241217,091100,4990,2495,2495,2495,2495,0
20241217,091000,4990,2495,2495,2495,2495,0
20241217,090900,4990,2495,2495,2495,2495,0
20241217,090800,4990,2495,2495,2495,2495,0
20241217,090700,4990,2495,2495,2495,2495,0
20241217,090600,4990,2495,2495,2495,2495,0
20241217,090500,4990,2495,2495,2495,2495,0
20241217,090400,4990,2495,2495,2495,2495,0
20241217,090300,4990,2495,2495,2495,2495,0
20241217,090200,4990,2495,2495,2495,2495,0
20241217,090100,4990,2495,2495,2495,2495,2
20241217,090000,0,2270,2270,2270,2270,0