KissMeData/109860/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,201700,286637300,7960,7960,7960,7960,249
20241210,201600,286637300,7960,7960,7960,7960,0
20241210,201500,286637300,7960,7960,7960,7960,0
20241210,201400,286637300,7960,7960,7960,7960,0
20241210,201300,286637300,7960,7960,7960,7960,0
20241210,201200,286637300,7960,7960,7960,7960,0
20241210,201100,286637300,7960,7960,7960,7960,0
20241210,201000,286637300,7960,7960,7960,7960,0
20241210,200900,286637300,7960,7960,7960,7960,0
20241210,200800,286637300,7960,7960,7960,7960,0
20241210,200700,286637300,7960,7960,7960,7960,0
20241210,200600,286637300,7960,7960,7960,7960,0
20241210,200500,286637300,7960,7960,7960,7960,0
20241210,200400,286637300,7960,7960,7960,7960,0
20241210,200300,286637300,7960,7960,7960,7960,0
20241210,200200,286637300,7960,7960,7960,7960,0
20241210,200100,286637300,7960,7960,7960,7960,0
20241210,200000,286637300,7960,7960,7960,7960,0
20241210,195900,286637300,7960,7960,7960,7960,0
20241210,195800,286637300,7960,7960,7960,7960,0
20241210,195700,286637300,7960,7960,7960,7960,0
20241210,195600,286637300,7960,7960,7960,7960,0
20241210,195500,286637300,7960,7960,7960,7960,0
20241210,195400,286637300,7960,7960,7960,7960,0
20241210,195300,286637300,7960,7960,7960,7960,0
20241210,195200,286637300,7960,7960,7960,7960,0
20241210,195100,286637300,7960,7960,7960,7960,0
20241210,195000,286637300,7960,7960,7960,7960,0
20241210,194900,286637300,7960,7960,7960,7960,0
20241210,194800,286637300,7960,7960,7960,7960,0
20241210,194700,286637300,7960,7960,7960,7960,249
20241210,194600,286637300,7960,7960,7960,7960,0
20241210,194500,286637300,7960,7960,7960,7960,0
20241210,194400,286637300,7960,7960,7960,7960,0
20241210,194300,286637300,7960,7960,7960,7960,0
20241210,194200,286637300,7960,7960,7960,7960,0
20241210,194100,286637300,7960,7960,7960,7960,0
20241210,194000,286637300,7960,7960,7960,7960,0
20241210,193900,286637300,7960,7960,7960,7960,0
20241210,193800,286637300,7960,7960,7960,7960,0
20241210,193700,286637300,7960,7960,7960,7960,0
20241210,193600,286637300,7960,7960,7960,7960,0
20241210,193500,286637300,7960,7960,7960,7960,0
20241210,193400,286637300,7960,7960,7960,7960,0
20241210,193300,286637300,7960,7960,7960,7960,0
20241210,193200,286637300,7960,7960,7960,7960,0
20241210,193100,286637300,7960,7960,7960,7960,0
20241210,193000,286637300,7960,7960,7960,7960,0
20241210,192900,286637300,7960,7960,7960,7960,0
20241210,192800,286637300,7960,7960,7960,7960,0
20241210,192700,286637300,7960,7960,7960,7960,0
20241210,192600,286637300,7960,7960,7960,7960,0
20241210,192500,286637300,7960,7960,7960,7960,0
20241210,192400,286637300,7960,7960,7960,7960,0
20241210,192300,286637300,7960,7960,7960,7960,0
20241210,192200,286637300,7960,7960,7960,7960,0
20241210,192100,286637300,7960,7960,7960,7960,0
20241210,192000,286637300,7960,7960,7960,7960,0
20241210,191900,286637300,7960,7960,7960,7960,0
20241210,191800,286637300,7960,7960,7960,7960,0
20241210,191700,286637300,7960,7960,7960,7960,249
20241210,191600,286637300,7960,7960,7960,7960,0
20241210,191500,286637300,7960,7960,7960,7960,0
20241210,191400,286637300,7960,7960,7960,7960,0
20241210,191300,286637300,7960,7960,7960,7960,0
20241210,191200,286637300,7960,7960,7960,7960,0
20241210,191100,286637300,7960,7960,7960,7960,0
20241210,191000,286637300,7960,7960,7960,7960,0
20241210,190900,286637300,7960,7960,7960,7960,0
20241210,190800,286637300,7960,7960,7960,7960,0
20241210,190700,286637300,7960,7960,7960,7960,0
20241210,190600,286637300,7960,7960,7960,7960,0
20241210,190500,286637300,7960,7960,7960,7960,0
20241210,190400,286637300,7960,7960,7960,7960,0
20241210,190300,286637300,7960,7960,7960,7960,0
20241210,190200,286637300,7960,7960,7960,7960,0
20241210,190100,286637300,7960,7960,7960,7960,0
20241210,190000,286637300,7960,7960,7960,7960,0
20241210,185900,286637300,7960,7960,7960,7960,0
20241210,185800,286637300,7960,7960,7960,7960,0
20241210,185700,286637300,7960,7960,7960,7960,0
20241210,185600,286637300,7960,7960,7960,7960,0
20241210,185500,286637300,7960,7960,7960,7960,0
20241210,185400,286637300,7960,7960,7960,7960,0
20241210,185300,286637300,7960,7960,7960,7960,0
20241210,185200,286637300,7960,7960,7960,7960,0
20241210,185100,286637300,7960,7960,7960,7960,0
20241210,185000,286637300,7960,7960,7960,7960,0
20241210,184900,286637300,7960,7960,7960,7960,0
20241210,184800,286637300,7960,7960,7960,7960,0
20241210,184700,286637300,7960,7960,7960,7960,249
20241210,184600,286637300,7960,7960,7960,7960,0
20241210,184500,286637300,7960,7960,7960,7960,0
20241210,184400,286637300,7960,7960,7960,7960,0
20241210,184300,286637300,7960,7960,7960,7960,0
20241210,184200,286637300,7960,7960,7960,7960,0
20241210,184100,286637300,7960,7960,7960,7960,0
20241210,184000,286637300,7960,7960,7960,7960,0
20241210,183900,286637300,7960,7960,7960,7960,0
20241210,183800,286637300,7960,7960,7960,7960,0
20241210,183700,286637300,7960,7960,7960,7960,0
20241210,183600,286637300,7960,7960,7960,7960,0
20241210,183500,286637300,7960,7960,7960,7960,0
20241210,183400,286637300,7960,7960,7960,7960,0
20241210,183300,286637300,7960,7960,7960,7960,0
20241210,183200,286637300,7960,7960,7960,7960,0
20241210,183100,286637300,7960,7960,7960,7960,0
20241210,183000,286637300,7960,7960,7960,7960,0
20241210,182900,286637300,7960,7960,7960,7960,0
20241210,182800,286637300,7960,7960,7960,7960,0
20241210,182700,286637300,7960,7960,7960,7960,0
20241210,182600,286637300,7960,7960,7960,7960,0
20241210,182500,286637300,7960,7960,7960,7960,0
20241210,182400,286637300,7960,7960,7960,7960,0
20241210,182300,286637300,7960,7960,7960,7960,0
20241210,182200,286637300,7960,7960,7960,7960,0
20241210,182100,286637300,7960,7960,7960,7960,0
20241210,182000,286637300,7960,7960,7960,7960,0
20241210,181900,286637300,7960,7960,7960,7960,0
20241210,181800,286637300,7960,7960,7960,7960,0
20241210,181700,286637300,7960,7960,7960,7960,249
20241210,181600,286637300,7960,7960,7960,7960,0
20241210,181500,286637300,7960,7960,7960,7960,0
20241210,181400,286637300,7960,7960,7960,7960,0
20241210,181300,286637300,7960,7960,7960,7960,0
20241210,181200,286637300,7960,7960,7960,7960,0
20241210,181100,286637300,7960,7960,7960,7960,0
20241210,181000,286637300,7960,7960,7960,7960,0
20241210,180900,286637300,7960,7960,7960,7960,0
20241210,180800,286637300,7960,7960,7960,7960,0
20241210,180700,286637300,7960,7960,7960,7960,0
20241210,180600,286637300,7960,7960,7960,7960,0
20241210,180500,286637300,7960,7960,7960,7960,0
20241210,180400,286637300,7960,7960,7960,7960,0
20241210,180300,286637300,7960,7960,7960,7960,0
20241210,180200,286637300,7960,7960,7960,7960,0
20241210,180100,286637300,7960,7960,7960,7960,0
20241210,180000,286637300,7960,7960,7960,7960,0
20241210,175900,286637300,7960,7960,7960,7960,0
20241210,175800,286637300,7960,7960,7960,7960,0
20241210,175700,286637300,7960,7960,7960,7960,0
20241210,175600,286637300,7960,7960,7960,7960,0
20241210,175500,286637300,7960,7960,7960,7960,0
20241210,175400,286637300,7960,7960,7960,7960,0
20241210,175300,286637300,7960,7960,7960,7960,0
20241210,175200,286637300,7960,7960,7960,7960,0
20241210,175100,286637300,7960,7960,7960,7960,0
20241210,175000,286637300,7960,7960,7960,7960,0
20241210,174900,286637300,7960,7960,7960,7960,0
20241210,174800,286637300,7960,7960,7960,7960,0
20241210,174700,286637300,7960,7960,7960,7960,249
20241210,174600,286637300,7960,7960,7960,7960,0
20241210,174500,286637300,7960,7960,7960,7960,0
20241210,174400,286637300,7960,7960,7960,7960,0
20241210,174300,286637300,7960,7960,7960,7960,0
20241210,174200,286637300,7960,7960,7960,7960,0
20241210,174100,286637300,7960,7960,7960,7960,0
20241210,174000,286637300,7960,7960,7960,7960,0
20241210,173900,286637300,7960,7960,7960,7960,0
20241210,173800,286637300,7960,7960,7960,7960,0
20241210,173700,286637300,7960,7960,7960,7960,0
20241210,173600,286637300,7960,7960,7960,7960,0
20241210,173500,286637300,7960,7960,7960,7960,0
20241210,173400,286637300,7960,7960,7960,7960,0
20241210,173300,286637300,7960,7960,7960,7960,0
20241210,173200,286637300,7960,7960,7960,7960,0
20241210,173100,286637300,7960,7960,7960,7960,0
20241210,173000,286637300,7960,7960,7960,7960,0
20241210,172900,286637300,7960,7960,7960,7960,0
20241210,172800,286637300,7960,7960,7960,7960,0
20241210,172700,286637300,7960,7960,7960,7960,0
20241210,172600,286637300,7960,7960,7960,7960,0
20241210,172500,286637300,7960,7960,7960,7960,0
20241210,172400,286637300,7960,7960,7960,7960,0
20241210,172300,286637300,7960,7960,7960,7960,0
20241210,172200,286637300,7960,7960,7960,7960,0
20241210,172100,286637300,7960,7960,7960,7960,0
20241210,172000,286637300,7960,7960,7960,7960,0
20241210,171900,286637300,7960,7960,7960,7960,0
20241210,171800,286637300,7960,7960,7960,7960,0
20241210,171700,286637300,7960,7960,7960,7960,249
20241210,171600,286637300,7960,7960,7960,7960,0
20241210,171500,286637300,7960,7960,7960,7960,0
20241210,171400,286637300,7960,7960,7960,7960,0
20241210,171300,286637300,7960,7960,7960,7960,0
20241210,171200,286637300,7960,7960,7960,7960,0
20241210,171100,286637300,7960,7960,7960,7960,0
20241210,171000,286637300,7960,7960,7960,7960,0
20241210,170900,286637300,7960,7960,7960,7960,0
20241210,170800,286637300,7960,7960,7960,7960,0
20241210,170700,286637300,7960,7960,7960,7960,0
20241210,170600,286637300,7960,7960,7960,7960,0
20241210,170500,286637300,7960,7960,7960,7960,0
20241210,170400,286637300,7960,7960,7960,7960,0
20241210,170300,286637300,7960,7960,7960,7960,0
20241210,170200,286637300,7960,7960,7960,7960,0
20241210,170100,286637300,7960,7960,7960,7960,0
20241210,170000,286637300,7960,7960,7960,7960,0
20241210,165900,286637300,7960,7960,7960,7960,0
20241210,165800,286637300,7960,7960,7960,7960,0
20241210,165700,286637300,7960,7960,7960,7960,0
20241210,165600,286637300,7960,7960,7960,7960,0
20241210,165500,286637300,7960,7960,7960,7960,0
20241210,165400,286637300,7960,7960,7960,7960,0
20241210,165300,286637300,7960,7960,7960,7960,0
20241210,165200,286637300,7960,7960,7960,7960,0
20241210,165100,286637300,7960,7960,7960,7960,0
20241210,165000,286637300,7960,7960,7960,7960,0
20241210,164900,286637300,7960,7960,7960,7960,0
20241210,164800,286637300,7960,7960,7960,7960,0
20241210,164700,286637300,7960,7960,7960,7960,249
20241210,164600,286637300,7960,7960,7960,7960,0
20241210,164500,286637300,7960,7960,7960,7960,0
20241210,164400,286637300,7960,7960,7960,7960,0
20241210,164300,286637300,7960,7960,7960,7960,0
20241210,164200,286637300,7960,7960,7960,7960,0
20241210,164100,286637300,7960,7960,7960,7960,0
20241210,164000,286637300,7960,7960,7960,7960,0
20241210,163900,286637300,7960,7960,7960,7960,0
20241210,163800,286637300,7960,7960,7960,7960,0
20241210,163700,286637300,7960,7960,7960,7960,0
20241210,163600,286637300,7960,7960,7960,7960,0
20241210,163500,286637300,7960,7960,7960,7960,0
20241210,163400,286637300,7960,7960,7960,7960,0
20241210,163300,286637300,7960,7960,7960,7960,0
20241210,163200,286637300,7960,7960,7960,7960,0
20241210,163100,286637300,7960,7960,7960,7960,0
20241210,163000,286637300,7960,7960,7960,7960,0
20241210,162900,286637300,7960,7960,7960,7960,0
20241210,162800,286637300,7960,7960,7960,7960,0
20241210,162700,286637300,7960,7960,7960,7960,0
20241210,162600,286637300,7960,7960,7960,7960,0
20241210,162500,286637300,7960,7960,7960,7960,0
20241210,162400,286637300,7960,7960,7960,7960,0
20241210,162300,286637300,7960,7960,7960,7960,0
20241210,162200,286637300,7960,7960,7960,7960,0
20241210,162100,286637300,7960,7960,7960,7960,0
20241210,162000,286637300,7960,7960,7960,7960,0
20241210,161900,286637300,7960,7960,7960,7960,0
20241210,161800,286637300,7960,7960,7960,7960,0
20241210,161700,286637300,7960,7960,7960,7960,249
20241210,161600,286637300,7960,7960,7960,7960,0
20241210,161500,286637300,7960,7960,7960,7960,0
20241210,161400,286637300,7960,7960,7960,7960,0
20241210,161300,286637300,7960,7960,7960,7960,0
20241210,161200,286637300,7960,7960,7960,7960,0
20241210,161100,286637300,7960,7960,7960,7960,0
20241210,161000,286637300,7960,7960,7960,7960,0
20241210,160900,286637300,7960,7960,7960,7960,0
20241210,160800,286637300,7960,7960,7960,7960,0
20241210,160700,286637300,7960,7960,7960,7960,0
20241210,160600,286637300,7960,7960,7960,7960,0
20241210,160500,286637300,7960,7960,7960,7960,0
20241210,160400,286637300,7960,7960,7960,7960,0
20241210,160300,286637300,7960,7960,7960,7960,0
20241210,160200,286637300,7960,7960,7960,7960,0
20241210,160100,286637300,7960,7960,7960,7960,0
20241210,160000,286637300,7960,7960,7960,7960,0
20241210,155900,286637300,7960,7960,7960,7960,0
20241210,155800,286637300,7960,7960,7960,7960,0
20241210,155700,286637300,7960,7960,7960,7960,0
20241210,155600,286637300,7960,7960,7960,7960,0
20241210,155500,286637300,7960,7960,7960,7960,0
20241210,155400,286637300,7960,7960,7960,7960,0
20241210,155300,286637300,7960,7960,7960,7960,0
20241210,155200,286637300,7960,7960,7960,7960,0
20241210,155100,286637300,7960,7960,7960,7960,0
20241210,155000,286637300,7960,7960,7960,7960,0
20241210,154900,286637300,7960,7960,7960,7960,0
20241210,154800,286637300,7960,7960,7960,7960,0
20241210,154700,286637300,7960,7960,7960,7960,249
20241210,154600,286637300,7960,7960,7960,7960,0
20241210,154500,286637300,7960,7960,7960,7960,0
20241210,154400,286637300,7960,7960,7960,7960,0
20241210,154300,286637300,7960,7960,7960,7960,0
20241210,154200,286637300,7960,7960,7960,7960,0
20241210,154100,286637300,7960,7960,7960,7960,0
20241210,154000,286637300,7960,7960,7960,7960,0
20241210,153900,286637300,7960,7960,7960,7960,0
20241210,153800,286637300,7960,7960,7960,7960,0
20241210,153700,286637300,7960,7960,7960,7960,0
20241210,153600,286637300,7960,7960,7960,7960,0
20241210,153500,286637300,7960,7960,7960,7960,0
20241210,153400,286637300,7960,7960,7960,7960,0
20241210,153300,286637300,7960,7960,7960,7960,0
20241210,153200,286637300,7960,7960,7960,7960,0
20241210,153100,286637300,7960,7960,7960,7960,0
20241210,153000,286637300,7960,7960,7960,7960,249
20241210,152900,284655260,7960,7960,7960,7960,0
20241210,152800,284655260,7960,7960,7960,7960,0
20241210,152700,284655260,7960,7960,7960,7960,0
20241210,152600,284655260,7960,7960,7960,7960,0
20241210,152500,284655260,7960,7960,7960,7960,0
20241210,152400,284655260,7960,7960,7960,7960,0
20241210,152300,284655260,7960,7960,7960,7960,0
20241210,152200,284655260,7960,7960,7960,7960,0
20241210,152100,284655260,7960,7960,7960,7960,0
20241210,152000,284655260,7960,7960,7960,7960,0
20241210,151900,284655260,7960,7960,7960,7960,0
20241210,151800,284655260,7960,7960,7960,7960,1
20241210,151700,284647300,7960,7960,7960,7960,0
20241210,151600,284647300,7960,7960,7960,7960,0
20241210,151500,284647300,7960,7960,7960,7960,0
20241210,151400,284647300,7960,7960,7960,7960,0
20241210,151300,284647300,7960,7960,7960,7960,0
20241210,151200,284647300,7960,7960,7960,7960,0
20241210,151100,284647300,7960,7960,7960,7960,0
20241210,151000,284647300,7960,7960,7960,7960,0
20241210,150900,284647300,7960,7960,7960,7960,0
20241210,150800,284647300,7960,7960,7960,7960,0
20241210,150700,284647300,7960,7960,7960,7960,10
20241210,150600,284567700,7960,7960,7960,7960,0
20241210,150500,284567700,7960,7960,7960,7960,0
20241210,150400,284567700,7960,7960,7960,7960,0
20241210,150300,284567700,7960,7960,7960,7960,0
20241210,150200,284567700,7960,7960,7960,7960,0
20241210,150100,284567700,7960,7960,7960,7960,0
20241210,150000,284567700,7960,7960,7960,7960,0
20241210,145900,284567700,7960,7960,7960,7960,0
20241210,145800,284567700,7960,7960,7960,7960,0
20241210,145700,284567700,7960,7960,7960,7960,0
20241210,145600,284567700,7960,7960,7960,7960,10
20241210,145500,284488100,7960,7960,7960,7960,0
20241210,145400,284488100,7960,7960,7960,7960,0
20241210,145300,284488100,7960,7960,7960,7960,0
20241210,145200,284488100,7960,7960,7960,7960,2
20241210,145100,284472180,7960,7960,7960,7960,3000
20241210,145000,260592180,7960,7960,7960,7960,9000
20241210,144900,188952180,7960,7960,7960,7960,0
20241210,144800,188952180,7960,7960,7960,7960,0
20241210,144700,188952180,7960,7960,7960,7960,0
20241210,144600,188952180,7960,7960,7960,7960,0
20241210,144500,188952180,7960,7960,7960,7960,0
20241210,144400,188952180,7960,7960,7960,7960,0
20241210,144300,188952180,7960,7960,7960,7960,0
20241210,144200,188952180,7960,7960,7960,7960,0
20241210,144100,188952180,7960,7960,7960,7960,0
20241210,144000,188952180,7960,7960,7960,7960,1000
20241210,143900,180992180,7960,7960,7960,7960,0
20241210,143800,180992180,7960,7960,7960,7960,0
20241210,143700,180992180,7960,7960,7960,7960,0
20241210,143600,180992180,7960,7960,7960,7960,0
20241210,143500,180992180,7960,7960,7960,7960,0
20241210,143400,180992180,7960,7960,7960,7960,0
20241210,143300,180992180,7960,7960,7960,7960,7
20241210,143200,180936460,7960,7960,7960,7960,0
20241210,143100,180936460,7960,7960,7960,7960,13000
20241210,143000,77456460,7960,7960,7960,7960,5000
20241210,142900,37656460,7960,7960,7960,7960,0
20241210,142800,37656460,7960,7960,7960,7960,0
20241210,142700,37656460,7960,7960,7960,7960,0
20241210,142600,37656460,7960,7960,7960,7960,0
20241210,142500,37656460,7960,7960,7960,7960,0
20241210,142400,37656460,7960,7960,7960,7960,0
20241210,142300,37656460,7960,7960,7960,7960,0
20241210,142200,37656460,7960,7960,7960,7960,0
20241210,142100,37656460,7960,7960,7960,7960,0
20241210,142000,37656460,7960,7960,7960,7960,0
20241210,141900,37656460,7960,7960,7960,7960,0
20241210,141800,37656460,7960,7960,7960,7960,0
20241210,141700,37656460,7960,7960,7960,7960,0
20241210,141600,37656460,7960,7960,7960,7960,0
20241210,141500,37656460,7960,7960,7960,7960,0
20241210,141400,37656460,7960,7960,7960,7960,0
20241210,141300,37656460,7960,7960,7960,7960,0
20241210,141200,37656460,7960,7960,7960,7960,0
20241210,141100,37656460,7960,7960,7960,7960,0
20241210,141000,37656460,7960,7960,7960,7960,1
20241210,140900,37648500,7910,7910,7910,7910,0
20241210,140800,37648500,7910,7910,7910,7910,0
20241210,140700,37648500,7910,7910,7910,7910,0
20241210,140600,37648500,7910,7910,7910,7910,0
20241210,140500,37648500,7910,7910,7910,7910,0
20241210,140400,37648500,7910,7910,7910,7910,0
20241210,140300,37648500,7910,7910,7910,7910,0
20241210,140200,37648500,7910,7910,7910,7910,0
20241210,140100,37648500,7910,7910,7910,7910,0
20241210,140000,37648500,7910,7910,7910,7910,0
20241210,135900,37648500,7910,7910,7910,7910,0
20241210,135800,37648500,7910,7910,7910,7910,0
20241210,135700,37648500,7910,7910,7910,7910,0
20241210,135600,37648500,7910,7910,7910,7910,0
20241210,135500,37648500,7910,7910,7910,7910,0
20241210,135400,37648500,7910,7910,7910,7910,0
20241210,135300,37648500,7910,7910,7910,7910,0
20241210,135200,37648500,7910,7910,7910,7910,0
20241210,135100,37648500,7910,7910,7910,7910,0
20241210,135000,37648500,7910,7910,7910,7910,0
20241210,134900,37648500,7910,7910,7910,7910,0
20241210,134800,37648500,7910,7910,7910,7910,0
20241210,134700,37648500,7910,7910,7910,7910,0
20241210,134600,37648500,7910,7910,7910,7910,0
20241210,134500,37648500,7910,7910,7910,7910,0
20241210,134400,37648500,7910,7910,7910,7910,0
20241210,134300,37648500,7910,7910,7910,7910,2
20241210,134200,37632680,7910,7910,7910,7910,2
20241210,134100,37616860,7960,7960,7960,7960,0
20241210,134000,37616860,7960,7960,7960,7960,0
20241210,133900,37616860,7960,7960,7960,7960,0
20241210,133800,37616860,7960,7960,7960,7960,0
20241210,133700,37616860,7960,7960,7960,7960,0
20241210,133600,37616860,7960,7960,7960,7960,0
20241210,133500,37616860,7960,7960,7960,7960,0
20241210,133400,37616860,7960,7960,7960,7960,0
20241210,133300,37616860,7960,7960,7960,7960,0
20241210,133200,37616860,7960,7960,7960,7960,0
20241210,133100,37616860,7960,7960,7960,7960,0
20241210,133000,37616860,7960,7960,7960,7960,0
20241210,132900,37616860,7960,7960,7960,7960,0
20241210,132800,37616860,7960,7960,7960,7960,0
20241210,132700,37616860,7960,7960,7960,7960,0
20241210,132600,37616860,7960,7960,7960,7960,0
20241210,132500,37616860,7960,7960,7960,7960,0
20241210,132400,37616860,7960,7960,7960,7960,0
20241210,132300,37616860,7960,7960,7960,7960,0
20241210,132200,37616860,7960,7960,7960,7960,0
20241210,132100,37616860,7960,7960,7960,7960,0
20241210,132000,37616860,7960,7960,7960,7960,0
20241210,131900,37616860,7960,7960,7960,7960,0
20241210,131800,37616860,7960,7960,7960,7960,0
20241210,131700,37616860,7960,7960,7960,7960,0
20241210,131600,37616860,7960,7960,7960,7960,0
20241210,131500,37616860,7960,7960,7960,7960,0
20241210,131400,37616860,7960,7960,7960,7960,0
20241210,131300,37616860,7960,7960,7960,7960,0
20241210,131200,37616860,7960,7960,7960,7960,0
20241210,131100,37616860,7960,7960,7960,7960,0
20241210,131000,37616860,7960,7960,7960,7960,0
20241210,130900,37616860,7960,7960,7960,7960,0
20241210,130800,37616860,7960,7960,7960,7960,0
20241210,130700,37616860,7960,7960,7960,7960,0
20241210,130600,37616860,7960,7960,7960,7960,0
20241210,130500,37616860,7960,7960,7960,7960,0
20241210,130400,37616860,7960,7960,7960,7960,0
20241210,130300,37616860,7960,7960,7960,7960,1
20241210,130200,37608900,7900,7900,7900,7900,0
20241210,130100,37608900,7900,7900,7900,7900,0
20241210,130000,37608900,7900,7900,7900,7900,0
20241210,125900,37608900,7900,7900,7900,7900,0
20241210,125800,37608900,7900,7900,7900,7900,0
20241210,125700,37608900,7900,7900,7900,7900,0
20241210,125600,37608900,7900,7900,7900,7900,0
20241210,125500,37608900,7900,7900,7900,7900,0
20241210,125400,37608900,7900,7900,7900,7900,0
20241210,125300,37608900,7900,7900,7900,7900,0
20241210,125200,37608900,7900,7900,7900,7900,0
20241210,125100,37608900,7900,7900,7900,7900,0
20241210,125000,37608900,7900,7900,7900,7900,0
20241210,124900,37608900,7900,7900,7900,7900,0
20241210,124800,37608900,7900,7900,7900,7900,0
20241210,124700,37608900,7900,7900,7900,7900,0
20241210,124600,37608900,7900,7900,7900,7900,0
20241210,124500,37608900,7900,7900,7900,7900,0
20241210,124400,37608900,7900,7900,7900,7900,0
20241210,124300,37608900,7900,7900,7900,7900,0
20241210,124200,37608900,7900,7900,7900,7900,0
20241210,124100,37608900,7900,7900,7900,7900,0
20241210,124000,37608900,7900,7900,7900,7900,0
20241210,123900,37608900,7900,7900,7900,7900,0
20241210,123800,37608900,7900,7900,7900,7900,0
20241210,123700,37608900,7900,7900,7900,7900,0
20241210,123600,37608900,7900,7900,7900,7900,0
20241210,123500,37608900,7900,7900,7900,7900,0
20241210,123400,37608900,7900,7900,7900,7900,0
20241210,123300,37608900,7900,7900,7900,7900,0
20241210,123200,37608900,7900,7900,7900,7900,0
20241210,123100,37608900,7900,7900,7900,7900,0
20241210,123000,37608900,7900,7900,7900,7900,0
20241210,122900,37608900,7900,7900,7900,7900,0
20241210,122800,37608900,7900,7900,7900,7900,0
20241210,122700,37608900,7900,7900,7900,7900,0
20241210,122600,37608900,7900,7900,7900,7900,0
20241210,122500,37608900,7900,7900,7900,7900,0
20241210,122400,37608900,7900,7900,7900,7900,0
20241210,122300,37608900,7900,7900,7900,7900,0
20241210,122200,37608900,7900,7900,7900,7900,0
20241210,122100,37608900,7900,7900,7900,7900,0
20241210,122000,37608900,7900,7900,7900,7900,0
20241210,121900,37608900,7900,7900,7900,7900,0
20241210,121800,37608900,7900,7900,7900,7900,0
20241210,121700,37608900,7900,7900,7900,7900,0
20241210,121600,37608900,7900,7910,7910,7900,400
20241210,121500,34448820,7960,7960,7960,7960,0
20241210,121400,34448820,7960,7960,7960,7960,0
20241210,121300,34448820,7960,7960,7960,7960,0
20241210,121200,34448820,7960,7960,7960,7960,0
20241210,121100,34448820,7960,7960,7960,7960,0
20241210,121000,34448820,7960,7960,7960,7960,0
20241210,120900,34448820,7960,7960,7960,7960,0
20241210,120800,34448820,7960,7960,7960,7960,0
20241210,120700,34448820,7960,7960,7960,7960,0
20241210,120600,34448820,7960,7960,7960,7960,0
20241210,120500,34448820,7960,7960,7960,7960,0
20241210,120400,34448820,7960,7960,7960,7960,0
20241210,120300,34448820,7960,7960,7960,7960,0
20241210,120200,34448820,7960,7960,7960,7960,0
20241210,120100,34448820,7960,7960,7960,7960,0
20241210,120000,34448820,7960,7960,7960,7960,0
20241210,115900,34448820,7960,7960,7960,7960,0
20241210,115800,34448820,7960,7960,7960,7960,0
20241210,115700,34448820,7960,7960,7960,7960,0
20241210,115600,34448820,7960,7960,7960,7960,0
20241210,115500,34448820,7960,7960,7960,7960,1
20241210,115400,34440860,7950,7950,7950,7950,0
20241210,115300,34440860,7950,7950,7950,7950,0
20241210,115200,34440860,7950,7950,7950,7950,0
20241210,115100,34440860,7950,7950,7950,7950,0
20241210,115000,34440860,7950,7950,7950,7950,0
20241210,114900,34440860,7950,7950,7950,7950,0
20241210,114800,34440860,7950,7950,7950,7950,0
20241210,114700,34440860,7950,7950,7950,7950,100
20241210,114600,33645860,7950,7950,7950,7950,0
20241210,114500,33645860,7950,7950,7950,7950,30
20241210,114400,33407360,7950,7950,7950,7950,0
20241210,114300,33407360,7950,7950,7950,7950,33
20241210,114200,33145010,7900,7900,7900,7900,1
20241210,114100,33137110,7940,7940,7940,7940,0
20241210,114000,33137110,7940,7940,7940,7940,0
20241210,113900,33137110,7940,7940,7940,7940,0
20241210,113800,33137110,7940,7940,7940,7940,0
20241210,113700,33137110,7940,7940,7940,7940,0
20241210,113600,33137110,7940,7940,7940,7940,0
20241210,113500,33137110,7940,7940,7940,7940,0
20241210,113400,33137110,7940,7940,7940,7940,46
20241210,113300,32771870,7940,7940,7940,7940,0
20241210,113200,32771870,7940,7940,7940,7940,0
20241210,113100,32771870,7940,7940,7940,7940,0
20241210,113000,32771870,7940,7940,7940,7940,0
20241210,112900,32771870,7940,7940,7940,7940,0
20241210,112800,32771870,7940,7930,7940,7930,90
20241210,112700,32057480,7930,7930,7930,7930,0
20241210,112600,32057480,7930,7930,7930,7930,0
20241210,112500,32057480,7930,7930,7930,7930,0
20241210,112400,32057480,7930,7930,7930,7930,0
20241210,112300,32057480,7930,7930,7930,7930,0
20241210,112200,32057480,7930,7930,7930,7930,0
20241210,112100,32057480,7930,7930,7930,7930,0
20241210,112000,32057480,7930,7930,7930,7930,3
20241210,111900,32033690,7880,7880,7880,7880,0
20241210,111800,32033690,7880,7880,7880,7880,0
20241210,111700,32033690,7880,7880,7880,7880,0
20241210,111600,32033690,7880,7880,7880,7880,1
20241210,111500,32025810,7880,7880,7880,7880,0
20241210,111400,32025810,7880,7880,7880,7880,0
20241210,111300,32025810,7880,7880,7880,7880,0
20241210,111200,32025810,7880,7880,7880,7880,0
20241210,111100,32025810,7880,7880,7880,7880,1
20241210,111000,32017930,7940,7940,7940,7940,0
20241210,110900,32017930,7940,7940,7940,7940,0
20241210,110800,32017930,7940,7940,7940,7940,0
20241210,110700,32017930,7940,7940,7940,7940,0
20241210,110600,32017930,7940,7940,7940,7940,0
20241210,110500,32017930,7940,7940,7940,7940,30
20241210,110400,31779730,7870,7870,7870,7870,0
20241210,110300,31779730,7870,7870,7870,7870,0
20241210,110200,31779730,7870,7870,7870,7870,0
20241210,110100,31779730,7870,7870,7870,7870,0
20241210,110000,31779730,7870,7870,7870,7870,0
20241210,105900,31779730,7870,7870,7870,7870,0
20241210,105800,31779730,7870,7870,7870,7870,0
20241210,105700,31779730,7870,7880,7880,7870,271
20241210,105600,29646930,7880,7880,7880,7880,10
20241210,105500,29568130,7870,7870,7870,7870,0
20241210,105400,29568130,7870,7870,7870,7870,0
20241210,105300,29568130,7870,7870,7870,7870,0
20241210,105200,29568130,7870,7880,7880,7870,17
20241210,105100,29434270,7870,7870,7870,7870,5
20241210,105000,29394920,7860,7860,7860,7860,2
20241210,104900,29379200,7860,7850,7860,7850,234
20241210,104800,27540760,7850,7850,7850,7850,0
20241210,104700,27540760,7850,7850,7850,7850,0
20241210,104600,27540760,7850,7850,7850,7850,0
20241210,104500,27540760,7850,7850,7850,7850,0
20241210,104400,27540760,7850,7850,7850,7850,0
20241210,104300,27540760,7850,7850,7850,7850,0
20241210,104200,27540760,7850,7850,7850,7850,0
20241210,104100,27540760,7850,7850,7850,7850,0
20241210,104000,27540760,7850,7850,7850,7850,0
20241210,103900,27540760,7850,7850,7850,7850,0
20241210,103800,27540760,7850,7850,7850,7850,0
20241210,103700,27540760,7850,7850,7850,7850,7
20241210,103600,27485810,7850,7850,7850,7850,0
20241210,103500,27485810,7850,7850,7850,7850,0
20241210,103400,27485810,7850,7850,7850,7850,0
20241210,103300,27485810,7850,7850,7850,7850,0
20241210,103200,27485810,7850,7850,7850,7850,0
20241210,103100,27485810,7850,7850,7850,7850,0
20241210,103000,27485810,7850,7850,7850,7850,0
20241210,102900,27485810,7850,7850,7850,7850,0
20241210,102800,27485810,7850,7850,7850,7850,1
20241210,102700,27477960,7840,7840,7840,7840,16
20241210,102600,27352520,7840,7840,7840,7840,0
20241210,102500,27352520,7840,7840,7840,7840,0
20241210,102400,27352520,7840,7840,7840,7840,1
20241210,102300,27344680,7840,7840,7840,7840,0
20241210,102200,27344680,7840,7840,7840,7840,0
20241210,102100,27344680,7840,7840,7840,7840,0
20241210,102000,27344680,7840,7840,7840,7840,0
20241210,101900,27344680,7840,7840,7840,7840,1
20241210,101800,27336840,7840,7840,7840,7840,0
20241210,101700,27336840,7840,7840,7840,7840,0
20241210,101600,27336840,7840,7840,7840,7840,0
20241210,101500,27336840,7840,7840,7840,7840,0
20241210,101400,27336840,7840,7840,7840,7840,0
20241210,101300,27336840,7840,7840,7840,7840,0
20241210,101200,27336840,7840,7840,7840,7840,0
20241210,101100,27336840,7840,7840,7840,7840,1
20241210,101000,27329000,7840,7820,7840,7820,2
20241210,100900,27313340,7840,7840,7840,7840,20
20241210,100800,27156540,7850,7840,7850,7820,20
20241210,100700,26999750,7840,7840,7840,7840,0
20241210,100600,26999750,7840,7840,7840,7840,0
20241210,100500,26999750,7840,7840,7840,7840,0
20241210,100400,26999750,7840,7840,7840,7840,0
20241210,100300,26999750,7840,7840,7840,7840,7
20241210,100200,26944870,7840,7840,7840,7840,0
20241210,100100,26944870,7840,7840,7840,7840,1
20241210,100000,26937030,7750,7750,7750,7750,0
20241210,095900,26937030,7750,7750,7750,7750,0
20241210,095800,26937030,7750,7750,7750,7750,0
20241210,095700,26937030,7750,7840,7840,7750,314
20241210,095600,24490570,7840,7840,7840,7840,254
20241210,095500,22499210,7840,7840,7840,7840,244
20241210,095400,20586250,7840,7840,7840,7840,0
20241210,095300,20586250,7840,7840,7840,7840,0
20241210,095200,20586250,7840,7840,7840,7840,0
20241210,095100,20586250,7840,7840,7840,7840,500
20241210,095000,16666250,7780,7780,7780,7780,0
20241210,094900,16666250,7780,7850,7850,7770,400
20241210,094800,13544090,7780,7890,7890,7780,500
20241210,094700,9638540,7990,7990,7990,7990,0
20241210,094600,9638540,7990,7990,7990,7990,0
20241210,094500,9638540,7990,7990,7990,7990,0
20241210,094400,9638540,7990,7990,7990,7990,0
20241210,094300,9638540,7990,7990,7990,7990,0
20241210,094200,9638540,7990,7990,7990,7990,0
20241210,094100,9638540,7990,7990,7990,7990,0
20241210,094000,9638540,7990,7990,7990,7990,0
20241210,093900,9638540,7990,7990,7990,7990,0
20241210,093800,9638540,7990,7990,7990,7990,0
20241210,093700,9638540,7990,7990,7990,7990,0
20241210,093600,9638540,7990,7990,7990,7990,0
20241210,093500,9638540,7990,7990,7990,7990,0
20241210,093400,9638540,7990,7990,7990,7990,0
20241210,093300,9638540,7990,7990,7990,7990,0
20241210,093200,9638540,7990,7990,7990,7990,0
20241210,093100,9638540,7990,7990,7990,7990,0
20241210,093000,9638540,7990,7990,7990,7990,0
20241210,092900,9638540,7990,7990,7990,7990,0
20241210,092800,9638540,7990,7990,7990,7990,0
20241210,092700,9638540,7990,7990,7990,7990,0
20241210,092600,9638540,7990,7990,7990,7990,0
20241210,092500,9638540,7990,7990,7990,7990,0
20241210,092400,9638540,7990,7990,7990,7990,0
20241210,092300,9638540,7990,7990,7990,7990,0
20241210,092200,9638540,7990,7990,7990,7990,0
20241210,092100,9638540,7990,7990,7990,7990,0
20241210,092000,9638540,7990,7990,7990,7990,0
20241210,091900,9638540,7990,7990,7990,7990,0
20241210,091800,9638540,7990,7990,7990,7990,0
20241210,091700,9638540,7990,7990,7990,7990,0
20241210,091600,9638540,7990,7990,7990,7990,0
20241210,091500,9638540,7990,7990,7990,7990,0
20241210,091400,9638540,7990,7990,7990,7990,0
20241210,091300,9638540,7990,7990,7990,7990,0
20241210,091200,9638540,7990,7990,7990,7990,0
20241210,091100,9638540,7990,7990,7990,7990,0
20241210,091000,9638540,7990,7990,7990,7990,0
20241210,090900,9638540,7990,7990,7990,7990,0
20241210,090800,9638540,7990,7880,7990,7880,10
20241210,090700,9558960,7880,7880,7880,7880,100
20241210,090600,8770960,7850,7850,7850,7850,100
20241210,090500,7985960,7850,7850,7850,7850,0
20241210,090400,7985960,7850,7850,7850,7850,0
20241210,090300,7985960,7850,7830,7850,7830,32
20241210,090200,7735360,7700,7700,7700,7700,0
20241210,090100,7735360,7700,7700,7700,7700,0
20241210,090000,7735360,7700,7780,7780,7700,1002