KissMeData/430220/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214200,73554930,2090,2090,2090,2090,279
20241209,214100,73554930,2090,2090,2090,2090,0
20241209,214000,73554930,2090,2090,2090,2090,0
20241209,213900,73554930,2090,2090,2090,2090,0
20241209,213800,73554930,2090,2090,2090,2090,0
20241209,213700,73554930,2090,2090,2090,2090,0
20241209,213600,73554930,2090,2090,2090,2090,0
20241209,213500,73554930,2090,2090,2090,2090,0
20241209,213400,73554930,2090,2090,2090,2090,0
20241209,213300,73554930,2090,2090,2090,2090,0
20241209,213200,73554930,2090,2090,2090,2090,0
20241209,213100,73554930,2090,2090,2090,2090,0
20241209,213000,73554930,2090,2090,2090,2090,0
20241209,212900,73554930,2090,2090,2090,2090,0
20241209,212800,73554930,2090,2090,2090,2090,0
20241209,212700,73554930,2090,2090,2090,2090,0
20241209,212600,73554930,2090,2090,2090,2090,0
20241209,212500,73554930,2090,2090,2090,2090,0
20241209,212400,73554930,2090,2090,2090,2090,0
20241209,212300,73554930,2090,2090,2090,2090,0
20241209,212200,73554930,2090,2090,2090,2090,0
20241209,212100,73554930,2090,2090,2090,2090,0
20241209,212000,73554930,2090,2090,2090,2090,0
20241209,211900,73554930,2090,2090,2090,2090,0
20241209,211800,73554930,2090,2090,2090,2090,0
20241209,211700,73554930,2090,2090,2090,2090,0
20241209,211600,73554930,2090,2090,2090,2090,0
20241209,211500,73554930,2090,2090,2090,2090,0
20241209,211400,73554930,2090,2090,2090,2090,0
20241209,211300,73554930,2090,2090,2090,2090,0
20241209,211200,73554930,2090,2090,2090,2090,279
20241209,211100,73554930,2090,2090,2090,2090,0
20241209,211000,73554930,2090,2090,2090,2090,0
20241209,210900,73554930,2090,2090,2090,2090,0
20241209,210800,73554930,2090,2090,2090,2090,0
20241209,210700,73554930,2090,2090,2090,2090,0
20241209,210600,73554930,2090,2090,2090,2090,0
20241209,210500,73554930,2090,2090,2090,2090,0
20241209,210400,73554930,2090,2090,2090,2090,0
20241209,210300,73554930,2090,2090,2090,2090,0
20241209,210200,73554930,2090,2090,2090,2090,0
20241209,210100,73554930,2090,2090,2090,2090,0
20241209,210000,73554930,2090,2090,2090,2090,0
20241209,205900,73554930,2090,2090,2090,2090,0
20241209,205800,73554930,2090,2090,2090,2090,0
20241209,205700,73554930,2090,2090,2090,2090,0
20241209,205600,73554930,2090,2090,2090,2090,0
20241209,205500,73554930,2090,2090,2090,2090,0
20241209,205400,73554930,2090,2090,2090,2090,0
20241209,205300,73554930,2090,2090,2090,2090,0
20241209,205200,73554930,2090,2090,2090,2090,0
20241209,205100,73554930,2090,2090,2090,2090,0
20241209,205000,73554930,2090,2090,2090,2090,0
20241209,204900,73554930,2090,2090,2090,2090,0
20241209,204800,73554930,2090,2090,2090,2090,0
20241209,204700,73554930,2090,2090,2090,2090,0
20241209,204600,73554930,2090,2090,2090,2090,0
20241209,204500,73554930,2090,2090,2090,2090,0
20241209,204400,73554930,2090,2090,2090,2090,0
20241209,204300,73554930,2090,2090,2090,2090,0
20241209,204200,73554930,2090,2090,2090,2090,279
20241209,204100,73554930,2090,2090,2090,2090,0
20241209,204000,73554930,2090,2090,2090,2090,0
20241209,203900,73554930,2090,2090,2090,2090,0
20241209,203800,73554930,2090,2090,2090,2090,0
20241209,203700,73554930,2090,2090,2090,2090,0
20241209,203600,73554930,2090,2090,2090,2090,0
20241209,203500,73554930,2090,2090,2090,2090,0
20241209,203400,73554930,2090,2090,2090,2090,0
20241209,203300,73554930,2090,2090,2090,2090,0
20241209,203200,73554930,2090,2090,2090,2090,0
20241209,203100,73554930,2090,2090,2090,2090,0
20241209,203000,73554930,2090,2090,2090,2090,0
20241209,202900,73554930,2090,2090,2090,2090,0
20241209,202800,73554930,2090,2090,2090,2090,0
20241209,202700,73554930,2090,2090,2090,2090,0
20241209,202600,73554930,2090,2090,2090,2090,0
20241209,202500,73554930,2090,2090,2090,2090,0
20241209,202400,73554930,2090,2090,2090,2090,0
20241209,202300,73554930,2090,2090,2090,2090,0
20241209,202200,73554930,2090,2090,2090,2090,0
20241209,202100,73554930,2090,2090,2090,2090,0
20241209,202000,73554930,2090,2090,2090,2090,0
20241209,201900,73554930,2090,2090,2090,2090,0
20241209,201800,73554930,2090,2090,2090,2090,0
20241209,201700,73554930,2090,2090,2090,2090,0
20241209,201600,73554930,2090,2090,2090,2090,0
20241209,201500,73554930,2090,2090,2090,2090,0
20241209,201400,73554930,2090,2090,2090,2090,0
20241209,201300,73554930,2090,2090,2090,2090,0
20241209,201200,73554930,2090,2090,2090,2090,279
20241209,201100,73554930,2090,2090,2090,2090,0
20241209,201000,73554930,2090,2090,2090,2090,0
20241209,200900,73554930,2090,2090,2090,2090,0
20241209,200800,73554930,2090,2090,2090,2090,0
20241209,200700,73554930,2090,2090,2090,2090,0
20241209,200600,73554930,2090,2090,2090,2090,0
20241209,200500,73554930,2090,2090,2090,2090,0
20241209,200400,73554930,2090,2090,2090,2090,0
20241209,200300,73554930,2090,2090,2090,2090,0
20241209,200200,73554930,2090,2090,2090,2090,0
20241209,200100,73554930,2090,2090,2090,2090,0
20241209,200000,73554930,2090,2090,2090,2090,0
20241209,195900,73554930,2090,2090,2090,2090,0
20241209,195800,73554930,2090,2090,2090,2090,0
20241209,195700,73554930,2090,2090,2090,2090,0
20241209,195600,73554930,2090,2090,2090,2090,0
20241209,195500,73554930,2090,2090,2090,2090,0
20241209,195400,73554930,2090,2090,2090,2090,0
20241209,195300,73554930,2090,2090,2090,2090,0
20241209,195200,73554930,2090,2090,2090,2090,0
20241209,195100,73554930,2090,2090,2090,2090,0
20241209,195000,73554930,2090,2090,2090,2090,0
20241209,194900,73554930,2090,2090,2090,2090,0
20241209,194800,73554930,2090,2090,2090,2090,0
20241209,194700,73554930,2090,2090,2090,2090,0
20241209,194600,73554930,2090,2090,2090,2090,0
20241209,194500,73554930,2090,2090,2090,2090,0
20241209,194400,73554930,2090,2090,2090,2090,0
20241209,194300,73554930,2090,2090,2090,2090,0
20241209,194200,73554930,2090,2090,2090,2090,279
20241209,194100,73554930,2090,2090,2090,2090,0
20241209,194000,73554930,2090,2090,2090,2090,0
20241209,193900,73554930,2090,2090,2090,2090,0
20241209,193800,73554930,2090,2090,2090,2090,0
20241209,193700,73554930,2090,2090,2090,2090,0
20241209,193600,73554930,2090,2090,2090,2090,0
20241209,193500,73554930,2090,2090,2090,2090,0
20241209,193400,73554930,2090,2090,2090,2090,0
20241209,193300,73554930,2090,2090,2090,2090,0
20241209,193200,73554930,2090,2090,2090,2090,0
20241209,193100,73554930,2090,2090,2090,2090,0
20241209,193000,73554930,2090,2090,2090,2090,0
20241209,192900,73554930,2090,2090,2090,2090,0
20241209,192800,73554930,2090,2090,2090,2090,0
20241209,192700,73554930,2090,2090,2090,2090,0
20241209,192600,73554930,2090,2090,2090,2090,0
20241209,192500,73554930,2090,2090,2090,2090,0
20241209,192400,73554930,2090,2090,2090,2090,0
20241209,192300,73554930,2090,2090,2090,2090,0
20241209,192200,73554930,2090,2090,2090,2090,0
20241209,192100,73554930,2090,2090,2090,2090,0
20241209,192000,73554930,2090,2090,2090,2090,0
20241209,191900,73554930,2090,2090,2090,2090,0
20241209,191800,73554930,2090,2090,2090,2090,0
20241209,191700,73554930,2090,2090,2090,2090,0
20241209,191600,73554930,2090,2090,2090,2090,0
20241209,191500,73554930,2090,2090,2090,2090,0
20241209,191400,73554930,2090,2090,2090,2090,0
20241209,191300,73554930,2090,2090,2090,2090,0
20241209,191200,73554930,2090,2090,2090,2090,279
20241209,191100,73554930,2090,2090,2090,2090,0
20241209,191000,73554930,2090,2090,2090,2090,0
20241209,190900,73554930,2090,2090,2090,2090,0
20241209,190800,73554930,2090,2090,2090,2090,0
20241209,190700,73554930,2090,2090,2090,2090,0
20241209,190600,73554930,2090,2090,2090,2090,0
20241209,190500,73554930,2090,2090,2090,2090,0
20241209,190400,73554930,2090,2090,2090,2090,0
20241209,190300,73554930,2090,2090,2090,2090,0
20241209,190200,73554930,2090,2090,2090,2090,0
20241209,190100,73554930,2090,2090,2090,2090,0
20241209,190000,73554930,2090,2090,2090,2090,0
20241209,185900,73554930,2090,2090,2090,2090,0
20241209,185800,73554930,2090,2090,2090,2090,0
20241209,185700,73554930,2090,2090,2090,2090,0
20241209,185600,73554930,2090,2090,2090,2090,0
20241209,185500,73554930,2090,2090,2090,2090,0
20241209,185400,73554930,2090,2090,2090,2090,0
20241209,185300,73554930,2090,2090,2090,2090,0
20241209,185200,73554930,2090,2090,2090,2090,0
20241209,185100,73554930,2090,2090,2090,2090,0
20241209,185000,73554930,2090,2090,2090,2090,0
20241209,184900,73554930,2090,2090,2090,2090,0
20241209,184800,73554930,2090,2090,2090,2090,0
20241209,184700,73554930,2090,2090,2090,2090,0
20241209,184600,73554930,2090,2090,2090,2090,0
20241209,184500,73554930,2090,2090,2090,2090,0
20241209,184400,73554930,2090,2090,2090,2090,0
20241209,184300,73554930,2090,2090,2090,2090,0
20241209,184200,73554930,2090,2090,2090,2090,279
20241209,184100,73554930,2090,2090,2090,2090,0
20241209,184000,73554930,2090,2090,2090,2090,0
20241209,183900,73554930,2090,2090,2090,2090,0
20241209,183800,73554930,2090,2090,2090,2090,0
20241209,183700,73554930,2090,2090,2090,2090,0
20241209,183600,73554930,2090,2090,2090,2090,0
20241209,183500,73554930,2090,2090,2090,2090,0
20241209,183400,73554930,2090,2090,2090,2090,0
20241209,183300,73554930,2090,2090,2090,2090,0
20241209,183200,73554930,2090,2090,2090,2090,0
20241209,183100,73554930,2090,2090,2090,2090,0
20241209,183000,73554930,2090,2090,2090,2090,0
20241209,182900,73554930,2090,2090,2090,2090,0
20241209,182800,73554930,2090,2090,2090,2090,0
20241209,182700,73554930,2090,2090,2090,2090,0
20241209,182600,73554930,2090,2090,2090,2090,0
20241209,182500,73554930,2090,2090,2090,2090,0
20241209,182400,73554930,2090,2090,2090,2090,0
20241209,182300,73554930,2090,2090,2090,2090,0
20241209,182200,73554930,2090,2090,2090,2090,0
20241209,182100,73554930,2090,2090,2090,2090,0
20241209,182000,73554930,2090,2090,2090,2090,0
20241209,181900,73554930,2090,2090,2090,2090,0
20241209,181800,73554930,2090,2090,2090,2090,0
20241209,181700,73554930,2090,2090,2090,2090,0
20241209,181600,73554930,2090,2090,2090,2090,0
20241209,181500,73554930,2090,2090,2090,2090,0
20241209,181400,73554930,2090,2090,2090,2090,0
20241209,181300,73554930,2090,2090,2090,2090,0
20241209,181200,73554930,2090,2090,2090,2090,279
20241209,181100,73554930,2090,2090,2090,2090,0
20241209,181000,73554930,2090,2090,2090,2090,0
20241209,180900,73554930,2090,2090,2090,2090,0
20241209,180800,73554930,2090,2090,2090,2090,0
20241209,180700,73554930,2090,2090,2090,2090,0
20241209,180600,73554930,2090,2090,2090,2090,0
20241209,180500,73554930,2090,2090,2090,2090,0
20241209,180400,73554930,2090,2090,2090,2090,0
20241209,180300,73554930,2090,2090,2090,2090,0
20241209,180200,73554930,2090,2090,2090,2090,0
20241209,180100,73554930,2090,2090,2090,2090,0
20241209,180000,73554930,2090,2090,2090,2090,0
20241209,175900,73554930,2090,2090,2090,2090,0
20241209,175800,73554930,2090,2090,2090,2090,0
20241209,175700,73554930,2090,2090,2090,2090,0
20241209,175600,73554930,2090,2090,2090,2090,0
20241209,175500,73554930,2090,2090,2090,2090,0
20241209,175400,73554930,2090,2090,2090,2090,0
20241209,175300,73554930,2090,2090,2090,2090,0
20241209,175200,73554930,2090,2090,2090,2090,0
20241209,175100,73554930,2090,2090,2090,2090,0
20241209,175000,73554930,2090,2090,2090,2090,0
20241209,174900,73554930,2090,2090,2090,2090,0
20241209,174800,73554930,2090,2090,2090,2090,0
20241209,174700,73554930,2090,2090,2090,2090,0
20241209,174600,73554930,2090,2090,2090,2090,0
20241209,174500,73554930,2090,2090,2090,2090,0
20241209,174400,73554930,2090,2090,2090,2090,0
20241209,174300,73554930,2090,2090,2090,2090,0
20241209,174200,73554930,2090,2090,2090,2090,279
20241209,174100,73554930,2090,2090,2090,2090,0
20241209,174000,73554930,2090,2090,2090,2090,0
20241209,173900,73554930,2090,2090,2090,2090,0
20241209,173800,73554930,2090,2090,2090,2090,0
20241209,173700,73554930,2090,2090,2090,2090,0
20241209,173600,73554930,2090,2090,2090,2090,0
20241209,173500,73554930,2090,2090,2090,2090,0
20241209,173400,73554930,2090,2090,2090,2090,0
20241209,173300,73554930,2090,2090,2090,2090,0
20241209,173200,73554930,2090,2090,2090,2090,0
20241209,173100,73554930,2090,2090,2090,2090,0
20241209,173000,73554930,2090,2090,2090,2090,0
20241209,172900,73554930,2090,2090,2090,2090,0
20241209,172800,73554930,2090,2090,2090,2090,0
20241209,172700,73554930,2090,2090,2090,2090,0
20241209,172600,73554930,2090,2090,2090,2090,0
20241209,172500,73554930,2090,2090,2090,2090,0
20241209,172400,73554930,2090,2090,2090,2090,0
20241209,172300,73554930,2090,2090,2090,2090,0
20241209,172200,73554930,2090,2090,2090,2090,0
20241209,172100,73554930,2090,2090,2090,2090,0
20241209,172000,73554930,2090,2090,2090,2090,0
20241209,171900,73554930,2090,2090,2090,2090,0
20241209,171800,73554930,2090,2090,2090,2090,0
20241209,171700,73554930,2090,2090,2090,2090,0
20241209,171600,73554930,2090,2090,2090,2090,0
20241209,171500,73554930,2090,2090,2090,2090,0
20241209,171400,73554930,2090,2090,2090,2090,0
20241209,171300,73554930,2090,2090,2090,2090,0
20241209,171200,73554930,2090,2090,2090,2090,279
20241209,171100,73554930,2090,2090,2090,2090,0
20241209,171000,73554930,2090,2090,2090,2090,0
20241209,170900,73554930,2090,2090,2090,2090,0
20241209,170800,73554930,2090,2090,2090,2090,0
20241209,170700,73554930,2090,2090,2090,2090,0
20241209,170600,73554930,2090,2090,2090,2090,0
20241209,170500,73554930,2090,2090,2090,2090,0
20241209,170400,73554930,2090,2090,2090,2090,0
20241209,170300,73554930,2090,2090,2090,2090,0
20241209,170200,73554930,2090,2090,2090,2090,0
20241209,170100,73554930,2090,2090,2090,2090,0
20241209,170000,73554930,2090,2090,2090,2090,0
20241209,165900,73554930,2090,2090,2090,2090,0
20241209,165800,73554930,2090,2090,2090,2090,0
20241209,165700,73554930,2090,2090,2090,2090,0
20241209,165600,73554930,2090,2090,2090,2090,0
20241209,165500,73554930,2090,2090,2090,2090,0
20241209,165400,73554930,2090,2090,2090,2090,0
20241209,165300,73554930,2090,2090,2090,2090,0
20241209,165200,73554930,2090,2090,2090,2090,0
20241209,165100,73554930,2090,2090,2090,2090,0
20241209,165000,73554930,2090,2090,2090,2090,0
20241209,164900,73554930,2090,2090,2090,2090,0
20241209,164800,73554930,2090,2090,2090,2090,0
20241209,164700,73554930,2090,2090,2090,2090,0
20241209,164600,73554930,2090,2090,2090,2090,0
20241209,164500,73554930,2090,2090,2090,2090,0
20241209,164400,73554930,2090,2090,2090,2090,0
20241209,164300,73554930,2090,2090,2090,2090,0
20241209,164200,73554930,2090,2090,2090,2090,279
20241209,164100,73554930,2090,2090,2090,2090,0
20241209,164000,73554930,2090,2090,2090,2090,0
20241209,163900,73554930,2090,2090,2090,2090,0
20241209,163800,73554930,2090,2090,2090,2090,0
20241209,163700,73554930,2090,2090,2090,2090,0
20241209,163600,73554930,2090,2090,2090,2090,0
20241209,163500,73554930,2090,2090,2090,2090,0
20241209,163400,73554930,2090,2090,2090,2090,0
20241209,163300,73554930,2090,2090,2090,2090,0
20241209,163200,73554930,2090,2090,2090,2090,0
20241209,163100,73554930,2090,2090,2090,2090,0
20241209,163000,73554930,2090,2090,2090,2090,0
20241209,162900,73554930,2090,2090,2090,2090,0
20241209,162800,73554930,2090,2090,2090,2090,0
20241209,162700,73554930,2090,2090,2090,2090,0
20241209,162600,73554930,2090,2090,2090,2090,0
20241209,162500,73554930,2090,2090,2090,2090,0
20241209,162400,73554930,2090,2090,2090,2090,0
20241209,162300,73554930,2090,2090,2090,2090,0
20241209,162200,73554930,2090,2090,2090,2090,0
20241209,162100,73554930,2090,2090,2090,2090,0
20241209,162000,73554930,2090,2090,2090,2090,0
20241209,161900,73554930,2090,2090,2090,2090,0
20241209,161800,73554930,2090,2090,2090,2090,0
20241209,161700,73554930,2090,2090,2090,2090,0
20241209,161600,73554930,2090,2090,2090,2090,0
20241209,161500,73554930,2090,2090,2090,2090,0
20241209,161400,73554930,2090,2090,2090,2090,0
20241209,161300,73554930,2090,2090,2090,2090,0
20241209,161200,73554930,2090,2090,2090,2090,279
20241209,161100,73554930,2090,2090,2090,2090,0
20241209,161000,73554930,2090,2090,2090,2090,0
20241209,160900,73554930,2090,2090,2090,2090,0
20241209,160800,73554930,2090,2090,2090,2090,0
20241209,160700,73554930,2090,2090,2090,2090,0
20241209,160600,73554930,2090,2090,2090,2090,0
20241209,160500,73554930,2090,2090,2090,2090,0
20241209,160400,73554930,2090,2090,2090,2090,0
20241209,160300,73554930,2090,2090,2090,2090,0
20241209,160200,73554930,2090,2090,2090,2090,0
20241209,160100,73554930,2090,2090,2090,2090,0
20241209,160000,73554930,2090,2090,2090,2090,0
20241209,155900,73554930,2090,2090,2090,2090,0
20241209,155800,73554930,2090,2090,2090,2090,0
20241209,155700,73554930,2090,2090,2090,2090,0
20241209,155600,73554930,2090,2090,2090,2090,0
20241209,155500,73554930,2090,2090,2090,2090,0
20241209,155400,73554930,2090,2090,2090,2090,0
20241209,155300,73554930,2090,2090,2090,2090,0
20241209,155200,73554930,2090,2090,2090,2090,0
20241209,155100,73554930,2090,2090,2090,2090,0
20241209,155000,73554930,2090,2090,2090,2090,0
20241209,154900,73554930,2090,2090,2090,2090,0
20241209,154800,73554930,2090,2090,2090,2090,0
20241209,154700,73554930,2090,2090,2090,2090,0
20241209,154600,73554930,2090,2090,2090,2090,0
20241209,154500,73554930,2090,2090,2090,2090,0
20241209,154400,73554930,2090,2090,2090,2090,0
20241209,154300,73554930,2090,2090,2090,2090,0
20241209,154200,73554930,2090,2090,2090,2090,279
20241209,154100,73554930,2090,2090,2090,2090,0
20241209,154000,73554930,2090,2090,2090,2090,0
20241209,153900,73554930,2090,2090,2090,2090,0
20241209,153800,73554930,2090,2090,2090,2090,0
20241209,153700,73554930,2090,2090,2090,2090,0
20241209,153600,73554930,2090,2090,2090,2090,0
20241209,153500,73554930,2090,2090,2090,2090,0
20241209,153400,73554930,2090,2090,2090,2090,0
20241209,153300,73554930,2090,2090,2090,2090,0
20241209,153200,73554930,2090,2090,2090,2090,0
20241209,153100,73554930,2090,2090,2090,2090,0
20241209,153000,73554930,2090,2090,2090,2090,279
20241209,152900,72971820,2100,2100,2100,2100,0
20241209,152800,72971820,2100,2100,2100,2100,0
20241209,152700,72971820,2100,2100,2100,2100,0
20241209,152600,72971820,2100,2100,2100,2100,0
20241209,152500,72971820,2100,2100,2100,2100,0
20241209,152400,72971820,2100,2100,2100,2100,0
20241209,152300,72971820,2100,2100,2100,2100,0
20241209,152200,72971820,2100,2100,2100,2100,0
20241209,152100,72971820,2100,2100,2100,2100,0
20241209,152000,72971820,2100,2100,2100,2100,0
20241209,151900,72971820,2100,2100,2100,2100,0
20241209,151800,72971820,2100,2100,2100,2100,0
20241209,151700,72971820,2100,2100,2100,2100,0
20241209,151600,72971820,2100,2100,2100,2100,0
20241209,151500,72971820,2100,2100,2100,2100,1
20241209,151400,72969720,2090,2090,2090,2090,0
20241209,151300,72969720,2090,2090,2090,2090,0
20241209,151200,72969720,2090,2090,2090,2090,246
20241209,151100,72455580,2090,2090,2090,2090,0
20241209,151000,72455580,2090,2090,2090,2090,0
20241209,150900,72455580,2090,2090,2090,2090,0
20241209,150800,72455580,2090,2090,2090,2090,0
20241209,150700,72455580,2090,2090,2090,2090,0
20241209,150600,72455580,2090,2090,2090,2090,0
20241209,150500,72455580,2090,2090,2090,2090,0
20241209,150400,72455580,2090,2090,2090,2090,0
20241209,150300,72455580,2090,2090,2090,2090,15
20241209,150200,72424230,2100,2100,2100,2100,0
20241209,150100,72424230,2100,2095,2100,2095,11
20241209,150000,72401180,2100,2100,2100,2100,0
20241209,145900,72401180,2100,2100,2100,2100,0
20241209,145800,72401180,2100,2100,2100,2100,0
20241209,145700,72401180,2100,2100,2100,2100,0
20241209,145600,72401180,2100,2100,2100,2100,0
20241209,145500,72401180,2100,2100,2100,2100,0
20241209,145400,72401180,2100,2100,2100,2100,0
20241209,145300,72401180,2100,2100,2100,2100,0
20241209,145200,72401180,2100,2100,2100,2100,0
20241209,145100,72401180,2100,2100,2100,2100,0
20241209,145000,72401180,2100,2100,2100,2100,0
20241209,144900,72401180,2100,2100,2100,2100,0
20241209,144800,72401180,2100,2100,2100,2100,0
20241209,144700,72401180,2100,2100,2100,2100,0
20241209,144600,72401180,2100,2100,2100,2100,0
20241209,144500,72401180,2100,2100,2100,2100,0
20241209,144400,72401180,2100,2100,2100,2100,0
20241209,144300,72401180,2100,2100,2100,2100,0
20241209,144200,72401180,2100,2100,2100,2100,0
20241209,144100,72401180,2100,2100,2100,2100,0
20241209,144000,72401180,2100,2100,2100,2100,0
20241209,143900,72401180,2100,2100,2100,2100,0
20241209,143800,72401180,2100,2100,2100,2100,0
20241209,143700,72401180,2100,2100,2100,2100,0
20241209,143600,72401180,2100,2100,2100,2100,0
20241209,143500,72401180,2100,2100,2100,2100,0
20241209,143400,72401180,2100,2100,2100,2100,0
20241209,143300,72401180,2100,2100,2100,2100,0
20241209,143200,72401180,2100,2100,2100,2100,0
20241209,143100,72401180,2100,2100,2100,2100,0
20241209,143000,72401180,2100,2100,2100,2100,0
20241209,142900,72401180,2100,2100,2100,2100,0
20241209,142800,72401180,2100,2100,2100,2100,0
20241209,142700,72401180,2100,2100,2100,2100,0
20241209,142600,72401180,2100,2100,2100,2100,0
20241209,142500,72401180,2100,2100,2100,2100,0
20241209,142400,72401180,2100,2100,2100,2100,0
20241209,142300,72401180,2100,2100,2100,2100,0
20241209,142200,72401180,2100,2100,2100,2100,0
20241209,142100,72401180,2100,2100,2100,2100,0
20241209,142000,72401180,2100,2100,2100,2100,0
20241209,141900,72401180,2100,2100,2100,2100,0
20241209,141800,72401180,2100,2100,2100,2100,0
20241209,141700,72401180,2100,2100,2100,2100,0
20241209,141600,72401180,2100,2100,2100,2100,0
20241209,141500,72401180,2100,2100,2100,2100,0
20241209,141400,72401180,2100,2100,2100,2100,0
20241209,141300,72401180,2100,2100,2100,2100,0
20241209,141200,72401180,2100,2100,2100,2100,0
20241209,141100,72401180,2100,2100,2100,2100,0
20241209,141000,72401180,2100,2100,2100,2100,0
20241209,140900,72401180,2100,2100,2100,2100,0
20241209,140800,72401180,2100,2100,2100,2100,1
20241209,140700,72399080,2085,2085,2085,2085,0
20241209,140600,72399080,2085,2085,2085,2085,0
20241209,140500,72399080,2085,2085,2085,2085,0
20241209,140400,72399080,2085,2085,2085,2085,0
20241209,140300,72399080,2085,2085,2085,2085,242
20241209,140200,71894510,2080,2080,2080,2080,0
20241209,140100,71894510,2080,2080,2080,2080,0
20241209,140000,71894510,2080,2080,2080,2080,5
20241209,135900,71884110,2080,2080,2080,2080,48
20241209,135800,71784270,2080,2080,2080,2080,5
20241209,135700,71773870,2080,2080,2080,2080,0
20241209,135600,71773870,2080,2080,2080,2080,5
20241209,135500,71763470,2075,2075,2075,2075,0
20241209,135400,71763470,2075,2075,2075,2075,5
20241209,135300,71753095,2080,2080,2080,2080,0
20241209,135200,71753095,2080,2080,2080,2080,0
20241209,135100,71753095,2080,2080,2080,2080,1
20241209,135000,71751015,2075,2075,2075,2075,0
20241209,134900,71751015,2075,2075,2075,2075,5
20241209,134800,71740640,2075,2075,2075,2075,0
20241209,134700,71740640,2075,2075,2075,2075,5
20241209,134600,71730265,2075,2075,2075,2075,0
20241209,134500,71730265,2075,2075,2075,2075,5
20241209,134400,71719890,2080,2080,2080,2080,300
20241209,134300,71095890,2080,2085,2085,2080,20877
20241209,134200,27666845,2090,2090,2090,2090,690
20241209,134100,26224745,2090,2090,2090,2090,5
20241209,134000,26214295,2090,2090,2090,2090,0
20241209,133900,26214295,2090,2090,2090,2090,5
20241209,133800,26203845,2090,2090,2090,2090,0
20241209,133700,26203845,2090,2090,2090,2090,5
20241209,133600,26193395,2105,2100,2105,2100,3
20241209,133500,26187090,2090,2090,2090,2090,5
20241209,133400,26176640,2090,2090,2090,2090,0
20241209,133300,26176640,2090,2090,2090,2090,0
20241209,133200,26176640,2090,2090,2090,2090,5
20241209,133100,26166190,2090,2090,2090,2090,0
20241209,133000,26166190,2090,2090,2090,2090,5
20241209,132900,26155740,2090,2090,2090,2090,0
20241209,132800,26155740,2090,2090,2090,2090,5
20241209,132700,26145290,2090,2090,2090,2090,0
20241209,132600,26145290,2090,2090,2090,2090,5
20241209,132500,26134840,2090,2090,2090,2090,0
20241209,132400,26134840,2090,2090,2090,2090,5
20241209,132300,26124390,2090,2090,2090,2090,0
20241209,132200,26124390,2090,2090,2090,2090,5
20241209,132100,26113940,2090,2090,2090,2090,0
20241209,132000,26113940,2090,2090,2090,2090,5
20241209,131900,26103490,2090,2090,2090,2090,0
20241209,131800,26103490,2090,2090,2090,2090,5
20241209,131700,26093040,2085,2085,2085,2085,0
20241209,131600,26093040,2085,2085,2085,2085,0
20241209,131500,26093040,2085,2085,2085,2085,5
20241209,131400,26082615,2085,2085,2085,2085,0
20241209,131300,26082615,2085,2085,2085,2085,5
20241209,131200,26072190,2085,2085,2085,2085,0
20241209,131100,26072190,2085,2085,2085,2085,5
20241209,131000,26061765,2085,2085,2085,2085,0
20241209,130900,26061765,2085,2085,2085,2085,5
20241209,130800,26051340,2105,2105,2105,2105,1
20241209,130700,26049235,2085,2085,2085,2085,60
20241209,130600,25924135,2085,2085,2085,2085,0
20241209,130500,25924135,2085,2085,2085,2085,5
20241209,130400,25913710,2085,2085,2085,2085,0
20241209,130300,25913710,2085,2085,2085,2085,5
20241209,130200,25903285,2105,2105,2105,2105,0
20241209,130100,25903285,2105,2085,2105,2085,7
20241209,130000,25888655,2085,2085,2085,2085,0
20241209,125900,25888655,2085,2085,2085,2085,0
20241209,125800,25888655,2085,2085,2085,2085,5
20241209,125700,25878230,2085,2085,2085,2085,0
20241209,125600,25878230,2085,2085,2085,2085,6
20241209,125500,25865720,2085,2085,2085,2085,1
20241209,125400,25863635,2085,2085,2085,2085,5
20241209,125300,25853210,2085,2085,2085,2085,0
20241209,125200,25853210,2085,2085,2085,2085,5
20241209,125100,25842785,2085,2085,2085,2085,0
20241209,125000,25842785,2085,2085,2085,2085,5
20241209,124900,25832360,2085,2085,2085,2085,0
20241209,124800,25832360,2085,2085,2085,2085,5
20241209,124700,25821935,2085,2085,2085,2085,0
20241209,124600,25821935,2085,2085,2085,2085,6
20241209,124500,25809425,2085,2085,2085,2085,1
20241209,124400,25807340,2085,2085,2085,2085,5
20241209,124300,25796915,2105,2105,2105,2105,0
20241209,124200,25796915,2105,2105,2105,2085,4
20241209,124100,25788515,2085,2105,2105,2085,6
20241209,124000,25775985,2085,2085,2085,2085,0
20241209,123900,25775985,2085,2085,2085,2085,5
20241209,123800,25765560,2085,2085,2085,2085,0
20241209,123700,25765560,2085,2085,2085,2085,5
20241209,123600,25755135,2085,2085,2085,2085,0
20241209,123500,25755135,2085,2085,2085,2085,7
20241209,123400,25740540,2105,2105,2105,2105,1
20241209,123300,25738435,2085,2085,2085,2085,5
20241209,123200,25728010,2085,2085,2085,2085,0
20241209,123100,25728010,2085,2085,2085,2085,5
20241209,123000,25717585,2085,2085,2085,2085,0
20241209,122900,25717585,2085,2085,2085,2085,5
20241209,122800,25707160,2085,2085,2085,2085,0
20241209,122700,25707160,2085,2085,2085,2085,5
20241209,122600,25696735,2085,2085,2085,2085,0
20241209,122500,25696735,2085,2085,2085,2085,0
20241209,122400,25696735,2085,2085,2085,2085,5
20241209,122300,25686310,2085,2085,2085,2085,0
20241209,122200,25686310,2085,2085,2085,2085,5
20241209,122100,25675885,2085,2085,2085,2085,0
20241209,122000,25675885,2085,2085,2085,2085,5
20241209,121900,25665460,2085,2085,2085,2085,0
20241209,121800,25665460,2085,2085,2085,2085,1996
20241209,121700,21503800,2085,2085,2085,2085,0
20241209,121600,21503800,2085,2085,2085,2085,5
20241209,121500,21493375,2085,2085,2085,2085,0
20241209,121400,21493375,2085,2085,2085,2085,5
20241209,121300,21482950,2085,2085,2085,2085,0
20241209,121200,21482950,2085,2085,2085,2085,5
20241209,121100,21472525,2085,2085,2085,2085,0
20241209,121000,21472525,2085,2085,2085,2085,5
20241209,120900,21462100,2085,2085,2085,2085,0
20241209,120800,21462100,2085,2085,2085,2085,5
20241209,120700,21451675,2085,2085,2085,2085,0
20241209,120600,21451675,2085,2085,2085,2085,0
20241209,120500,21451675,2085,2085,2085,2085,5
20241209,120400,21441250,2080,2080,2080,2080,0
20241209,120300,21441250,2080,2080,2080,2080,5
20241209,120200,21430850,2080,2080,2080,2080,6983
20241209,120100,6906210,2080,2085,2085,2080,806
20241209,120000,5225725,2090,2090,2090,2090,99
20241209,115900,5018815,2090,2090,2090,2090,5
20241209,115800,5008365,2090,2090,2090,2090,0
20241209,115700,5008365,2090,2090,2090,2090,5
20241209,115600,4997915,2090,2090,2090,2090,0
20241209,115500,4997915,2090,2090,2090,2090,5
20241209,115400,4987465,2090,2090,2090,2090,0
20241209,115300,4987465,2090,2090,2090,2090,5
20241209,115200,4977015,2090,2090,2090,2090,0
20241209,115100,4977015,2090,2090,2090,2090,5
20241209,115000,4966565,2090,2090,2090,2090,0
20241209,114900,4966565,2090,2090,2090,2090,0
20241209,114800,4966565,2090,2090,2090,2090,5
20241209,114700,4956115,2105,2105,2105,2105,1
20241209,114600,4954010,2090,2090,2090,2090,5
20241209,114500,4943560,2090,2090,2090,2090,0
20241209,114400,4943560,2090,2090,2090,2090,5
20241209,114300,4933110,2090,2090,2090,2090,0
20241209,114200,4933110,2090,2090,2090,2090,5
20241209,114100,4922660,2090,2090,2090,2090,0
20241209,114000,4922660,2090,2090,2090,2090,5
20241209,113900,4912210,2090,2090,2090,2090,0
20241209,113800,4912210,2090,2090,2090,2090,5
20241209,113700,4901760,2090,2090,2090,2090,0
20241209,113600,4901760,2090,2090,2090,2090,5
20241209,113500,4891310,2090,2090,2090,2090,0
20241209,113400,4891310,2090,2090,2090,2090,5
20241209,113300,4880860,2090,2090,2090,2090,0
20241209,113200,4880860,2090,2090,2090,2090,0
20241209,113100,4880860,2090,2090,2090,2090,5
20241209,113000,4870410,2105,2100,2105,2100,5
20241209,112900,4859890,2090,2090,2090,2090,5
20241209,112800,4849440,2090,2090,2090,2090,0
20241209,112700,4849440,2090,2090,2090,2090,5
20241209,112600,4838990,2090,2090,2090,2090,0
20241209,112500,4838990,2090,2090,2090,2090,5
20241209,112400,4828540,2090,2090,2090,2090,0
20241209,112300,4828540,2090,2090,2090,2090,5
20241209,112200,4818090,2090,2090,2090,2090,0
20241209,112100,4818090,2090,2090,2090,2090,5
20241209,112000,4807640,2090,2090,2090,2090,0
20241209,111900,4807640,2090,2090,2090,2090,5
20241209,111800,4797190,2105,2105,2105,2105,0
20241209,111700,4797190,2105,2090,2105,2090,8
20241209,111600,4780430,2090,2090,2090,2090,0
20241209,111500,4780430,2090,2090,2090,2090,202
20241209,111400,4358250,2090,2090,2090,2090,5
20241209,111300,4347800,2090,2090,2090,2090,555
20241209,111200,3187850,2090,2090,2090,2090,5
20241209,111100,3177400,2090,2090,2090,2090,0
20241209,111000,3177400,2090,2090,2090,2090,388
20241209,110900,2366480,2090,2090,2090,2090,0
20241209,110800,2366480,2090,2095,2095,2090,1072
20241209,110700,125940,2095,2095,2095,2095,0
20241209,110600,125940,2095,2095,2095,2095,5
20241209,110500,115465,2095,2095,2095,2095,0
20241209,110400,115465,2095,2095,2095,2095,5
20241209,110300,104990,2095,2095,2095,2095,0
20241209,110200,104990,2095,2095,2095,2095,6
20241209,110100,92420,2095,2095,2095,2095,0
20241209,110000,92420,2095,2095,2095,2095,7
20241209,105900,77755,2095,2095,2095,2095,0
20241209,105800,77755,2095,2095,2095,2095,0
20241209,105700,77755,2095,2115,2115,2095,6
20241209,105600,65165,2100,2100,2100,2100,0
20241209,105500,65165,2100,2100,2100,2100,4
20241209,105400,56765,2100,2100,2100,2100,0
20241209,105300,56765,2100,2100,2100,2100,5
20241209,105200,46265,2100,2100,2100,2100,0
20241209,105100,46265,2100,2100,2100,2100,5
20241209,105000,35765,2100,2100,2100,2100,0
20241209,104900,35765,2100,2100,2100,2100,5
20241209,104800,25265,2100,2100,2100,2100,0
20241209,104700,25265,2100,2105,2105,2100,6
20241209,104600,12640,2105,2105,2105,2105,0
20241209,104500,12640,2105,2105,2105,2105,5
20241209,104400,2115,2115,2115,2115,2115,0
20241209,104300,2115,2115,2115,2115,2115,0
20241209,104200,2115,2115,2115,2115,2115,0
20241209,104100,2115,2115,2115,2115,2115,0
20241209,104000,2115,2115,2115,2115,2115,0
20241209,103900,2115,2115,2115,2115,2115,0
20241209,103800,2115,2115,2115,2115,2115,0
20241209,103700,2115,2115,2115,2115,2115,0
20241209,103600,2115,2115,2115,2115,2115,0
20241209,103500,2115,2115,2115,2115,2115,0
20241209,103400,2115,2115,2115,2115,2115,0
20241209,103300,2115,2115,2115,2115,2115,0
20241209,103200,2115,2115,2115,2115,2115,0
20241209,103100,2115,2115,2115,2115,2115,0
20241209,103000,2115,2115,2115,2115,2115,0
20241209,102900,2115,2115,2115,2115,2115,0
20241209,102800,2115,2115,2115,2115,2115,0
20241209,102700,2115,2115,2115,2115,2115,0
20241209,102600,2115,2115,2115,2115,2115,0
20241209,102500,2115,2115,2115,2115,2115,0
20241209,102400,2115,2115,2115,2115,2115,0
20241209,102300,2115,2115,2115,2115,2115,0
20241209,102200,2115,2115,2115,2115,2115,0
20241209,102100,2115,2115,2115,2115,2115,0
20241209,102000,2115,2115,2115,2115,2115,0
20241209,101900,2115,2115,2115,2115,2115,0
20241209,101800,2115,2115,2115,2115,2115,0
20241209,101700,2115,2115,2115,2115,2115,0
20241209,101600,2115,2115,2115,2115,2115,0
20241209,101500,2115,2115,2115,2115,2115,0
20241209,101400,2115,2115,2115,2115,2115,0
20241209,101300,2115,2115,2115,2115,2115,0
20241209,101200,2115,2115,2115,2115,2115,0
20241209,101100,2115,2115,2115,2115,2115,0
20241209,101000,2115,2115,2115,2115,2115,0
20241209,100900,2115,2115,2115,2115,2115,0
20241209,100800,2115,2115,2115,2115,2115,0
20241209,100700,2115,2115,2115,2115,2115,0
20241209,100600,2115,2115,2115,2115,2115,0
20241209,100500,2115,2115,2115,2115,2115,0
20241209,100400,2115,2115,2115,2115,2115,0
20241209,100300,2115,2115,2115,2115,2115,0
20241209,100200,2115,2115,2115,2115,2115,0
20241209,100100,2115,2115,2115,2115,2115,0
20241209,100000,2115,2115,2115,2115,2115,0
20241209,095900,2115,2115,2115,2115,2115,0
20241209,095800,2115,2115,2115,2115,2115,0
20241209,095700,2115,2115,2115,2115,2115,0
20241209,095600,2115,2115,2115,2115,2115,0
20241209,095500,2115,2115,2115,2115,2115,0
20241209,095400,2115,2115,2115,2115,2115,0
20241209,095300,2115,2115,2115,2115,2115,0
20241209,095200,2115,2115,2115,2115,2115,0
20241209,095100,2115,2115,2115,2115,2115,0
20241209,095000,2115,2115,2115,2115,2115,0
20241209,094900,2115,2115,2115,2115,2115,0
20241209,094800,2115,2115,2115,2115,2115,0
20241209,094700,2115,2115,2115,2115,2115,0
20241209,094600,2115,2115,2115,2115,2115,0
20241209,094500,2115,2115,2115,2115,2115,0
20241209,094400,2115,2115,2115,2115,2115,0
20241209,094300,2115,2115,2115,2115,2115,0
20241209,094200,2115,2115,2115,2115,2115,0
20241209,094100,2115,2115,2115,2115,2115,0
20241209,094000,2115,2115,2115,2115,2115,0
20241209,093900,2115,2115,2115,2115,2115,0
20241209,093800,2115,2115,2115,2115,2115,0
20241209,093700,2115,2115,2115,2115,2115,0
20241209,093600,2115,2115,2115,2115,2115,0
20241209,093500,2115,2115,2115,2115,2115,0
20241209,093400,2115,2115,2115,2115,2115,0
20241209,093300,2115,2115,2115,2115,2115,0
20241209,093200,2115,2115,2115,2115,2115,1
20241209,093100,0,2110,2110,2110,2110,0
20241209,093000,0,2110,2110,2110,2110,0
20241209,092900,0,2110,2110,2110,2110,0
20241209,092800,0,2110,2110,2110,2110,0
20241209,092700,0,2110,2110,2110,2110,0
20241209,092600,0,2110,2110,2110,2110,0
20241209,092500,0,2110,2110,2110,2110,0
20241209,092400,0,2110,2110,2110,2110,0
20241209,092300,0,2110,2110,2110,2110,0
20241209,092200,0,2110,2110,2110,2110,0
20241209,092100,0,2110,2110,2110,2110,0
20241209,092000,0,2110,2110,2110,2110,0
20241209,091900,0,2110,2110,2110,2110,0
20241209,091800,0,2110,2110,2110,2110,0
20241209,091700,0,2110,2110,2110,2110,0
20241209,091600,0,2110,2110,2110,2110,0
20241209,091500,0,2110,2110,2110,2110,0
20241209,091400,0,2110,2110,2110,2110,0
20241209,091300,0,2110,2110,2110,2110,0
20241209,091200,0,2110,2110,2110,2110,0
20241209,091100,0,2110,2110,2110,2110,0
20241209,091000,0,2110,2110,2110,2110,0
20241209,090900,0,2110,2110,2110,2110,0
20241209,090800,0,2110,2110,2110,2110,0
20241209,090700,0,2110,2110,2110,2110,0
20241209,090600,0,2110,2110,2110,2110,0
20241209,090500,0,2110,2110,2110,2110,0
20241209,090400,0,2110,2110,2110,2110,0
20241209,090300,0,2110,2110,2110,2110,0
20241209,090200,0,2110,2110,2110,2110,0
20241209,090100,0,2110,2110,2110,2110,0
20241209,090000,0,2110,2110,2110,2110,0