KissMeData/200580/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204000,2379660,7960,7960,7960,7960,2
20241206,203900,2379660,7960,7960,7960,7960,0
20241206,203800,2379660,7960,7960,7960,7960,0
20241206,203700,2379660,7960,7960,7960,7960,0
20241206,203600,2379660,7960,7960,7960,7960,0
20241206,203500,2379660,7960,7960,7960,7960,0
20241206,203400,2379660,7960,7960,7960,7960,0
20241206,203300,2379660,7960,7960,7960,7960,0
20241206,203200,2379660,7960,7960,7960,7960,0
20241206,203100,2379660,7960,7960,7960,7960,0
20241206,203000,2379660,7960,7960,7960,7960,0
20241206,202900,2379660,7960,7960,7960,7960,0
20241206,202800,2379660,7960,7960,7960,7960,0
20241206,202700,2379660,7960,7960,7960,7960,0
20241206,202600,2379660,7960,7960,7960,7960,0
20241206,202500,2379660,7960,7960,7960,7960,0
20241206,202400,2379660,7960,7960,7960,7960,0
20241206,202300,2379660,7960,7960,7960,7960,0
20241206,202200,2379660,7960,7960,7960,7960,0
20241206,202100,2379660,7960,7960,7960,7960,0
20241206,202000,2379660,7960,7960,7960,7960,0
20241206,201900,2379660,7960,7960,7960,7960,0
20241206,201800,2379660,7960,7960,7960,7960,0
20241206,201700,2379660,7960,7960,7960,7960,0
20241206,201600,2379660,7960,7960,7960,7960,0
20241206,201500,2379660,7960,7960,7960,7960,0
20241206,201400,2379660,7960,7960,7960,7960,0
20241206,201300,2379660,7960,7960,7960,7960,0
20241206,201200,2379660,7960,7960,7960,7960,0
20241206,201100,2379660,7960,7960,7960,7960,0
20241206,201000,2379660,7960,7960,7960,7960,2
20241206,200900,2379660,7960,7960,7960,7960,0
20241206,200800,2379660,7960,7960,7960,7960,0
20241206,200700,2379660,7960,7960,7960,7960,0
20241206,200600,2379660,7960,7960,7960,7960,0
20241206,200500,2379660,7960,7960,7960,7960,0
20241206,200400,2379660,7960,7960,7960,7960,0
20241206,200300,2379660,7960,7960,7960,7960,0
20241206,200200,2379660,7960,7960,7960,7960,0
20241206,200100,2379660,7960,7960,7960,7960,0
20241206,200000,2379660,7960,7960,7960,7960,0
20241206,195900,2379660,7960,7960,7960,7960,0
20241206,195800,2379660,7960,7960,7960,7960,0
20241206,195700,2379660,7960,7960,7960,7960,0
20241206,195600,2379660,7960,7960,7960,7960,0
20241206,195500,2379660,7960,7960,7960,7960,0
20241206,195400,2379660,7960,7960,7960,7960,0
20241206,195300,2379660,7960,7960,7960,7960,0
20241206,195200,2379660,7960,7960,7960,7960,0
20241206,195100,2379660,7960,7960,7960,7960,0
20241206,195000,2379660,7960,7960,7960,7960,0
20241206,194900,2379660,7960,7960,7960,7960,0
20241206,194800,2379660,7960,7960,7960,7960,0
20241206,194700,2379660,7960,7960,7960,7960,0
20241206,194600,2379660,7960,7960,7960,7960,0
20241206,194500,2379660,7960,7960,7960,7960,0
20241206,194400,2379660,7960,7960,7960,7960,0
20241206,194300,2379660,7960,7960,7960,7960,0
20241206,194200,2379660,7960,7960,7960,7960,0
20241206,194100,2379660,7960,7960,7960,7960,0
20241206,194000,2379660,7960,7960,7960,7960,2
20241206,193900,2379660,7960,7960,7960,7960,0
20241206,193800,2379660,7960,7960,7960,7960,0
20241206,193700,2379660,7960,7960,7960,7960,0
20241206,193600,2379660,7960,7960,7960,7960,0
20241206,193500,2379660,7960,7960,7960,7960,0
20241206,193400,2379660,7960,7960,7960,7960,0
20241206,193300,2379660,7960,7960,7960,7960,0
20241206,193200,2379660,7960,7960,7960,7960,0
20241206,193100,2379660,7960,7960,7960,7960,0
20241206,193000,2379660,7960,7960,7960,7960,0
20241206,192900,2379660,7960,7960,7960,7960,0
20241206,192800,2379660,7960,7960,7960,7960,0
20241206,192700,2379660,7960,7960,7960,7960,0
20241206,192600,2379660,7960,7960,7960,7960,0
20241206,192500,2379660,7960,7960,7960,7960,0
20241206,192400,2379660,7960,7960,7960,7960,0
20241206,192300,2379660,7960,7960,7960,7960,0
20241206,192200,2379660,7960,7960,7960,7960,0
20241206,192100,2379660,7960,7960,7960,7960,0
20241206,192000,2379660,7960,7960,7960,7960,0
20241206,191900,2379660,7960,7960,7960,7960,0
20241206,191800,2379660,7960,7960,7960,7960,0
20241206,191700,2379660,7960,7960,7960,7960,0
20241206,191600,2379660,7960,7960,7960,7960,0
20241206,191500,2379660,7960,7960,7960,7960,0
20241206,191400,2379660,7960,7960,7960,7960,0
20241206,191300,2379660,7960,7960,7960,7960,0
20241206,191200,2379660,7960,7960,7960,7960,0
20241206,191100,2379660,7960,7960,7960,7960,0
20241206,191000,2379660,7960,7960,7960,7960,2
20241206,190900,2379660,7960,7960,7960,7960,0
20241206,190800,2379660,7960,7960,7960,7960,0
20241206,190700,2379660,7960,7960,7960,7960,0
20241206,190600,2379660,7960,7960,7960,7960,0
20241206,190500,2379660,7960,7960,7960,7960,0
20241206,190400,2379660,7960,7960,7960,7960,0
20241206,190300,2379660,7960,7960,7960,7960,0
20241206,190200,2379660,7960,7960,7960,7960,0
20241206,190100,2379660,7960,7960,7960,7960,0
20241206,190000,2379660,7960,7960,7960,7960,0
20241206,185900,2379660,7960,7960,7960,7960,0
20241206,185800,2379660,7960,7960,7960,7960,0
20241206,185700,2379660,7960,7960,7960,7960,0
20241206,185600,2379660,7960,7960,7960,7960,0
20241206,185500,2379660,7960,7960,7960,7960,0
20241206,185400,2379660,7960,7960,7960,7960,0
20241206,185300,2379660,7960,7960,7960,7960,0
20241206,185200,2379660,7960,7960,7960,7960,0
20241206,185100,2379660,7960,7960,7960,7960,0
20241206,185000,2379660,7960,7960,7960,7960,0
20241206,184900,2379660,7960,7960,7960,7960,0
20241206,184800,2379660,7960,7960,7960,7960,0
20241206,184700,2379660,7960,7960,7960,7960,0
20241206,184600,2379660,7960,7960,7960,7960,0
20241206,184500,2379660,7960,7960,7960,7960,0
20241206,184400,2379660,7960,7960,7960,7960,0
20241206,184300,2379660,7960,7960,7960,7960,0
20241206,184200,2379660,7960,7960,7960,7960,0
20241206,184100,2379660,7960,7960,7960,7960,0
20241206,184000,2379660,7960,7960,7960,7960,2
20241206,183900,2379660,7960,7960,7960,7960,0
20241206,183800,2379660,7960,7960,7960,7960,0
20241206,183700,2379660,7960,7960,7960,7960,0
20241206,183600,2379660,7960,7960,7960,7960,0
20241206,183500,2379660,7960,7960,7960,7960,0
20241206,183400,2379660,7960,7960,7960,7960,0
20241206,183300,2379660,7960,7960,7960,7960,0
20241206,183200,2379660,7960,7960,7960,7960,0
20241206,183100,2379660,7960,7960,7960,7960,0
20241206,183000,2379660,7960,7960,7960,7960,0
20241206,182900,2379660,7960,7960,7960,7960,0
20241206,182800,2379660,7960,7960,7960,7960,0
20241206,182700,2379660,7960,7960,7960,7960,0
20241206,182600,2379660,7960,7960,7960,7960,0
20241206,182500,2379660,7960,7960,7960,7960,0
20241206,182400,2379660,7960,7960,7960,7960,0
20241206,182300,2379660,7960,7960,7960,7960,0
20241206,182200,2379660,7960,7960,7960,7960,0
20241206,182100,2379660,7960,7960,7960,7960,0
20241206,182000,2379660,7960,7960,7960,7960,0
20241206,181900,2379660,7960,7960,7960,7960,0
20241206,181800,2379660,7960,7960,7960,7960,0
20241206,181700,2379660,7960,7960,7960,7960,0
20241206,181600,2379660,7960,7960,7960,7960,0
20241206,181500,2379660,7960,7960,7960,7960,0
20241206,181400,2379660,7960,7960,7960,7960,0
20241206,181300,2379660,7960,7960,7960,7960,0
20241206,181200,2379660,7960,7960,7960,7960,0
20241206,181100,2379660,7960,7960,7960,7960,0
20241206,181000,2379660,7960,7960,7960,7960,2
20241206,180900,2379660,7960,7960,7960,7960,0
20241206,180800,2379660,7960,7960,7960,7960,0
20241206,180700,2379660,7960,7960,7960,7960,0
20241206,180600,2379660,7960,7960,7960,7960,0
20241206,180500,2379660,7960,7960,7960,7960,0
20241206,180400,2379660,7960,7960,7960,7960,0
20241206,180300,2379660,7960,7960,7960,7960,0
20241206,180200,2379660,7960,7960,7960,7960,0
20241206,180100,2379660,7960,7960,7960,7960,0
20241206,180000,2379660,7960,7960,7960,7960,0
20241206,175900,2379660,7960,7960,7960,7960,0
20241206,175800,2379660,7960,7960,7960,7960,0
20241206,175700,2379660,7960,7960,7960,7960,0
20241206,175600,2379660,7960,7960,7960,7960,0
20241206,175500,2379660,7960,7960,7960,7960,0
20241206,175400,2379660,7960,7960,7960,7960,0
20241206,175300,2379660,7960,7960,7960,7960,0
20241206,175200,2379660,7960,7960,7960,7960,0
20241206,175100,2379660,7960,7960,7960,7960,0
20241206,175000,2379660,7960,7960,7960,7960,0
20241206,174900,2379660,7960,7960,7960,7960,0
20241206,174800,2379660,7960,7960,7960,7960,0
20241206,174700,2379660,7960,7960,7960,7960,0
20241206,174600,2379660,7960,7960,7960,7960,0
20241206,174500,2379660,7960,7960,7960,7960,0
20241206,174400,2379660,7960,7960,7960,7960,0
20241206,174300,2379660,7960,7960,7960,7960,0
20241206,174200,2379660,7960,7960,7960,7960,0
20241206,174100,2379660,7960,7960,7960,7960,0
20241206,174000,2379660,7960,7960,7960,7960,2
20241206,173900,2379660,7960,7960,7960,7960,0
20241206,173800,2379660,7960,7960,7960,7960,0
20241206,173700,2379660,7960,7960,7960,7960,0
20241206,173600,2379660,7960,7960,7960,7960,0
20241206,173500,2379660,7960,7960,7960,7960,0
20241206,173400,2379660,7960,7960,7960,7960,0
20241206,173300,2379660,7960,7960,7960,7960,0
20241206,173200,2379660,7960,7960,7960,7960,0
20241206,173100,2379660,7960,7960,7960,7960,0
20241206,173000,2379660,7960,7960,7960,7960,0
20241206,172900,2379660,7960,7960,7960,7960,0
20241206,172800,2379660,7960,7960,7960,7960,0
20241206,172700,2379660,7960,7960,7960,7960,0
20241206,172600,2379660,7960,7960,7960,7960,0
20241206,172500,2379660,7960,7960,7960,7960,0
20241206,172400,2379660,7960,7960,7960,7960,0
20241206,172300,2379660,7960,7960,7960,7960,0
20241206,172200,2379660,7960,7960,7960,7960,0
20241206,172100,2379660,7960,7960,7960,7960,0
20241206,172000,2379660,7960,7960,7960,7960,0
20241206,171900,2379660,7960,7960,7960,7960,0
20241206,171800,2379660,7960,7960,7960,7960,0
20241206,171700,2379660,7960,7960,7960,7960,0
20241206,171600,2379660,7960,7960,7960,7960,0
20241206,171500,2379660,7960,7960,7960,7960,0
20241206,171400,2379660,7960,7960,7960,7960,0
20241206,171300,2379660,7960,7960,7960,7960,0
20241206,171200,2379660,7960,7960,7960,7960,0
20241206,171100,2379660,7960,7960,7960,7960,0
20241206,171000,2379660,7960,7960,7960,7960,2
20241206,170900,2379660,7960,7960,7960,7960,0
20241206,170800,2379660,7960,7960,7960,7960,0
20241206,170700,2379660,7960,7960,7960,7960,0
20241206,170600,2379660,7960,7960,7960,7960,0
20241206,170500,2379660,7960,7960,7960,7960,0
20241206,170400,2379660,7960,7960,7960,7960,0
20241206,170300,2379660,7960,7960,7960,7960,0
20241206,170200,2379660,7960,7960,7960,7960,0
20241206,170100,2379660,7960,7960,7960,7960,0
20241206,170000,2379660,7960,7960,7960,7960,0
20241206,165900,2379660,7960,7960,7960,7960,0
20241206,165800,2379660,7960,7960,7960,7960,0
20241206,165700,2379660,7960,7960,7960,7960,0
20241206,165600,2379660,7960,7960,7960,7960,0
20241206,165500,2379660,7960,7960,7960,7960,0
20241206,165400,2379660,7960,7960,7960,7960,0
20241206,165300,2379660,7960,7960,7960,7960,0
20241206,165200,2379660,7960,7960,7960,7960,0
20241206,165100,2379660,7960,7960,7960,7960,0
20241206,165000,2379660,7960,7960,7960,7960,0
20241206,164900,2379660,7960,7960,7960,7960,0
20241206,164800,2379660,7960,7960,7960,7960,0
20241206,164700,2379660,7960,7960,7960,7960,0
20241206,164600,2379660,7960,7960,7960,7960,0
20241206,164500,2379660,7960,7960,7960,7960,0
20241206,164400,2379660,7960,7960,7960,7960,0
20241206,164300,2379660,7960,7960,7960,7960,0
20241206,164200,2379660,7960,7960,7960,7960,0
20241206,164100,2379660,7960,7960,7960,7960,0
20241206,164000,2379660,7960,7960,7960,7960,2
20241206,163900,2379660,7960,7960,7960,7960,0
20241206,163800,2379660,7960,7960,7960,7960,0
20241206,163700,2379660,7960,7960,7960,7960,0
20241206,163600,2379660,7960,7960,7960,7960,0
20241206,163500,2379660,7960,7960,7960,7960,0
20241206,163400,2379660,7960,7960,7960,7960,0
20241206,163300,2379660,7960,7960,7960,7960,0
20241206,163200,2379660,7960,7960,7960,7960,0
20241206,163100,2379660,7960,7960,7960,7960,0
20241206,163000,2379660,7960,7960,7960,7960,0
20241206,162900,2379660,7960,7960,7960,7960,0
20241206,162800,2379660,7960,7960,7960,7960,0
20241206,162700,2379660,7960,7960,7960,7960,0
20241206,162600,2379660,7960,7960,7960,7960,0
20241206,162500,2379660,7960,7960,7960,7960,0
20241206,162400,2379660,7960,7960,7960,7960,0
20241206,162300,2379660,7960,7960,7960,7960,0
20241206,162200,2379660,7960,7960,7960,7960,0
20241206,162100,2379660,7960,7960,7960,7960,0
20241206,162000,2379660,7960,7960,7960,7960,0
20241206,161900,2379660,7960,7960,7960,7960,0
20241206,161800,2379660,7960,7960,7960,7960,0
20241206,161700,2379660,7960,7960,7960,7960,0
20241206,161600,2379660,7960,7960,7960,7960,0
20241206,161500,2379660,7960,7960,7960,7960,0
20241206,161400,2379660,7960,7960,7960,7960,0
20241206,161300,2379660,7960,7960,7960,7960,0
20241206,161200,2379660,7960,7960,7960,7960,0
20241206,161100,2379660,7960,7960,7960,7960,0
20241206,161000,2379660,7960,7960,7960,7960,2
20241206,160900,2379660,7960,7960,7960,7960,0
20241206,160800,2379660,7960,7960,7960,7960,0
20241206,160700,2379660,7960,7960,7960,7960,0
20241206,160600,2379660,7960,7960,7960,7960,0
20241206,160500,2379660,7960,7960,7960,7960,0
20241206,160400,2379660,7960,7960,7960,7960,0
20241206,160300,2379660,7960,7960,7960,7960,0
20241206,160200,2379660,7960,7960,7960,7960,0
20241206,160100,2379660,7960,7960,7960,7960,0
20241206,160000,2379660,7960,7960,7960,7960,0
20241206,155900,2379660,7960,7960,7960,7960,0
20241206,155800,2379660,7960,7960,7960,7960,0
20241206,155700,2379660,7960,7960,7960,7960,0
20241206,155600,2379660,7960,7960,7960,7960,0
20241206,155500,2379660,7960,7960,7960,7960,0
20241206,155400,2379660,7960,7960,7960,7960,0
20241206,155300,2379660,7960,7960,7960,7960,0
20241206,155200,2379660,7960,7960,7960,7960,0
20241206,155100,2379660,7960,7960,7960,7960,0
20241206,155000,2379660,7960,7960,7960,7960,0
20241206,154900,2379660,7960,7960,7960,7960,0
20241206,154800,2379660,7960,7960,7960,7960,0
20241206,154700,2379660,7960,7960,7960,7960,0
20241206,154600,2379660,7960,7960,7960,7960,0
20241206,154500,2379660,7960,7960,7960,7960,0
20241206,154400,2379660,7960,7960,7960,7960,0
20241206,154300,2379660,7960,7960,7960,7960,0
20241206,154200,2379660,7960,7960,7960,7960,0
20241206,154100,2379660,7960,7960,7960,7960,0
20241206,154000,2379660,7960,7960,7960,7960,2
20241206,153900,2379660,7960,7960,7960,7960,0
20241206,153800,2379660,7960,7960,7960,7960,0
20241206,153700,2379660,7960,7960,7960,7960,0
20241206,153600,2379660,7960,7960,7960,7960,0
20241206,153500,2379660,7960,7960,7960,7960,0
20241206,153400,2379660,7960,7960,7960,7960,0
20241206,153300,2379660,7960,7960,7960,7960,0
20241206,153200,2379660,7960,7960,7960,7960,0
20241206,153100,2379660,7960,7960,7960,7960,0
20241206,153000,2379660,7960,7960,7960,7960,2
20241206,152900,2363740,7960,7960,7960,7960,0
20241206,152800,2363740,7960,7960,7960,7960,0
20241206,152700,2363740,7960,7960,7960,7960,0
20241206,152600,2363740,7960,7960,7960,7960,0
20241206,152500,2363740,7960,7960,7960,7960,0
20241206,152400,2363740,7960,7960,7960,7960,0
20241206,152300,2363740,7960,7960,7960,7960,0
20241206,152200,2363740,7960,7960,7960,7960,0
20241206,152100,2363740,7960,7960,7960,7960,0
20241206,152000,2363740,7960,7960,7960,7960,0
20241206,151900,2363740,7960,7960,7960,7960,0
20241206,151800,2363740,7960,7960,7960,7960,0
20241206,151700,2363740,7960,7960,7960,7960,2
20241206,151600,2347820,7970,7970,7970,7970,0
20241206,151500,2347820,7970,7970,7970,7970,0
20241206,151400,2347820,7970,7970,7970,7970,0
20241206,151300,2347820,7970,7970,7970,7970,0
20241206,151200,2347820,7970,7970,7970,7970,0
20241206,151100,2347820,7970,7970,7970,7970,0
20241206,151000,2347820,7970,7970,7970,7970,0
20241206,150900,2347820,7970,7970,7970,7970,0
20241206,150800,2347820,7970,7970,7970,7970,0
20241206,150700,2347820,7970,7970,7970,7970,0
20241206,150600,2347820,7970,7970,7970,7970,0
20241206,150500,2347820,7970,7970,7970,7970,0
20241206,150400,2347820,7970,7970,7970,7970,0
20241206,150300,2347820,7970,7970,7970,7970,0
20241206,150200,2347820,7970,7970,7970,7970,0
20241206,150100,2347820,7970,7970,7970,7970,0
20241206,150000,2347820,7970,7970,7970,7970,0
20241206,145900,2347820,7970,7970,7970,7970,0
20241206,145800,2347820,7970,7970,7970,7970,0
20241206,145700,2347820,7970,7970,7970,7970,0
20241206,145600,2347820,7970,7970,7970,7970,0
20241206,145500,2347820,7970,7970,7970,7970,0
20241206,145400,2347820,7970,7970,7970,7970,0
20241206,145300,2347820,7970,7970,7970,7970,0
20241206,145200,2347820,7970,7970,7970,7970,0
20241206,145100,2347820,7970,7970,7970,7970,0
20241206,145000,2347820,7970,7970,7970,7970,0
20241206,144900,2347820,7970,7970,7970,7970,0
20241206,144800,2347820,7970,7970,7970,7970,0
20241206,144700,2347820,7970,7970,7970,7970,0
20241206,144600,2347820,7970,7970,7970,7970,0
20241206,144500,2347820,7970,7970,7970,7970,0
20241206,144400,2347820,7970,7970,7970,7970,0
20241206,144300,2347820,7970,7970,7970,7970,0
20241206,144200,2347820,7970,7970,7970,7970,0
20241206,144100,2347820,7970,7970,7970,7970,0
20241206,144000,2347820,7970,7970,7970,7970,0
20241206,143900,2347820,7970,7970,7970,7970,0
20241206,143800,2347820,7970,7970,7970,7970,0
20241206,143700,2347820,7970,7970,7970,7970,0
20241206,143600,2347820,7970,7970,7970,7970,0
20241206,143500,2347820,7970,7970,7970,7970,0
20241206,143400,2347820,7970,7910,7970,7910,3
20241206,143300,2324030,7620,7620,7620,7620,0
20241206,143200,2324030,7620,7620,7620,7620,4
20241206,143100,2293550,7620,7620,7620,7620,1
20241206,143000,2285930,7970,7970,7970,7970,0
20241206,142900,2285930,7970,7970,7970,7970,0
20241206,142800,2285930,7970,7970,7970,7970,0
20241206,142700,2285930,7970,7970,7970,7970,0
20241206,142600,2285930,7970,7970,7970,7970,0
20241206,142500,2285930,7970,7970,7970,7970,0
20241206,142400,2285930,7970,7970,7970,7970,0
20241206,142300,2285930,7970,7970,7970,7970,0
20241206,142200,2285930,7970,7970,7970,7970,0
20241206,142100,2285930,7970,7970,7970,7970,0
20241206,142000,2285930,7970,7970,7970,7970,0
20241206,141900,2285930,7970,7970,7970,7970,0
20241206,141800,2285930,7970,7970,7970,7970,0
20241206,141700,2285930,7970,7970,7970,7970,0
20241206,141600,2285930,7970,7970,7970,7970,0
20241206,141500,2285930,7970,7970,7970,7970,0
20241206,141400,2285930,7970,7970,7970,7970,0
20241206,141300,2285930,7970,7970,7970,7970,0
20241206,141200,2285930,7970,7970,7970,7970,0
20241206,141100,2285930,7970,7970,7970,7970,0
20241206,141000,2285930,7970,7970,7970,7970,0
20241206,140900,2285930,7970,7970,7970,7970,0
20241206,140800,2285930,7970,7970,7970,7970,0
20241206,140700,2285930,7970,7970,7970,7970,0
20241206,140600,2285930,7970,7970,7970,7970,0
20241206,140500,2285930,7970,7970,7970,7970,0
20241206,140400,2285930,7970,7970,7970,7970,0
20241206,140300,2285930,7970,7970,7970,7970,0
20241206,140200,2285930,7970,7970,7970,7970,0
20241206,140100,2285930,7970,7970,7970,7970,0
20241206,140000,2285930,7970,7970,7970,7970,0
20241206,135900,2285930,7970,7970,7970,7970,0
20241206,135800,2285930,7970,7970,7970,7970,0
20241206,135700,2285930,7970,7970,7970,7970,0
20241206,135600,2285930,7970,7970,7970,7970,0
20241206,135500,2285930,7970,7970,7970,7970,0
20241206,135400,2285930,7970,7970,7970,7970,0
20241206,135300,2285930,7970,7970,7970,7970,0
20241206,135200,2285930,7970,7970,7970,7970,0
20241206,135100,2285930,7970,7970,7970,7970,0
20241206,135000,2285930,7970,7970,7970,7970,0
20241206,134900,2285930,7970,7970,7970,7970,0
20241206,134800,2285930,7970,7970,7970,7970,0
20241206,134700,2285930,7970,7970,7970,7970,0
20241206,134600,2285930,7970,7970,7970,7970,0
20241206,134500,2285930,7970,7970,7970,7970,0
20241206,134400,2285930,7970,7970,7970,7970,0
20241206,134300,2285930,7970,7970,7970,7970,0
20241206,134200,2285930,7970,7970,7970,7970,0
20241206,134100,2285930,7970,7970,7970,7970,0
20241206,134000,2285930,7970,7970,7970,7970,0
20241206,133900,2285930,7970,7970,7970,7970,0
20241206,133800,2285930,7970,7970,7970,7970,0
20241206,133700,2285930,7970,7970,7970,7970,0
20241206,133600,2285930,7970,7970,7970,7970,0
20241206,133500,2285930,7970,7970,7970,7970,0
20241206,133400,2285930,7970,7970,7970,7970,0
20241206,133300,2285930,7970,7970,7970,7970,0
20241206,133200,2285930,7970,7970,7970,7970,0
20241206,133100,2285930,7970,7970,7970,7970,0
20241206,133000,2285930,7970,7970,7970,7970,0
20241206,132900,2285930,7970,7970,7970,7970,0
20241206,132800,2285930,7970,7970,7970,7970,0
20241206,132700,2285930,7970,7970,7970,7970,0
20241206,132600,2285930,7970,7970,7970,7970,0
20241206,132500,2285930,7970,7970,7970,7970,0
20241206,132400,2285930,7970,7970,7970,7970,0
20241206,132300,2285930,7970,7970,7970,7970,0
20241206,132200,2285930,7970,7970,7970,7970,0
20241206,132100,2285930,7970,7970,7970,7970,0
20241206,132000,2285930,7970,7970,7970,7970,0
20241206,131900,2285930,7970,7970,7970,7970,0
20241206,131800,2285930,7970,7970,7970,7970,0
20241206,131700,2285930,7970,7970,7970,7970,0
20241206,131600,2285930,7970,7970,7970,7970,0
20241206,131500,2285930,7970,7970,7970,7970,0
20241206,131400,2285930,7970,7970,7970,7970,0
20241206,131300,2285930,7970,7970,7970,7970,0
20241206,131200,2285930,7970,7970,7970,7970,0
20241206,131100,2285930,7970,7970,7970,7970,0
20241206,131000,2285930,7970,7970,7970,7970,0
20241206,130900,2285930,7970,7970,7970,7970,0
20241206,130800,2285930,7970,7970,7970,7970,0
20241206,130700,2285930,7970,7970,7970,7970,0
20241206,130600,2285930,7970,7970,7970,7970,0
20241206,130500,2285930,7970,7970,7970,7970,0
20241206,130400,2285930,7970,7970,7970,7970,0
20241206,130300,2285930,7970,7970,7970,7970,0
20241206,130200,2285930,7970,7970,7970,7970,0
20241206,130100,2285930,7970,7970,7970,7970,0
20241206,130000,2285930,7970,7970,7970,7970,0
20241206,125900,2285930,7970,7970,7970,7970,0
20241206,125800,2285930,7970,7970,7970,7970,0
20241206,125700,2285930,7970,7970,7970,7970,0
20241206,125600,2285930,7970,7970,7970,7970,0
20241206,125500,2285930,7970,7970,7970,7970,0
20241206,125400,2285930,7970,7970,7970,7970,0
20241206,125300,2285930,7970,7970,7970,7970,0
20241206,125200,2285930,7970,7970,7970,7970,0
20241206,125100,2285930,7970,7970,7970,7970,0
20241206,125000,2285930,7970,7970,7970,7970,0
20241206,124900,2285930,7970,7970,7970,7970,0
20241206,124800,2285930,7970,7970,7970,7970,0
20241206,124700,2285930,7970,7970,7970,7970,0
20241206,124600,2285930,7970,7970,7970,7970,0
20241206,124500,2285930,7970,7970,7970,7970,0
20241206,124400,2285930,7970,7970,7970,7970,0
20241206,124300,2285930,7970,7970,7970,7970,0
20241206,124200,2285930,7970,7970,7970,7970,0
20241206,124100,2285930,7970,7970,7970,7970,0
20241206,124000,2285930,7970,7970,7970,7970,0
20241206,123900,2285930,7970,7970,7970,7970,0
20241206,123800,2285930,7970,7970,7970,7970,0
20241206,123700,2285930,7970,7970,7970,7970,0
20241206,123600,2285930,7970,7970,7970,7970,0
20241206,123500,2285930,7970,7970,7970,7970,0
20241206,123400,2285930,7970,7970,7970,7970,0
20241206,123300,2285930,7970,7970,7970,7970,0
20241206,123200,2285930,7970,7970,7970,7970,0
20241206,123100,2285930,7970,7970,7970,7970,0
20241206,123000,2285930,7970,7970,7970,7970,0
20241206,122900,2285930,7970,7970,7970,7970,0
20241206,122800,2285930,7970,7970,7970,7970,0
20241206,122700,2285930,7970,7970,7970,7970,0
20241206,122600,2285930,7970,7970,7970,7970,0
20241206,122500,2285930,7970,7970,7970,7970,0
20241206,122400,2285930,7970,7970,7970,7970,0
20241206,122300,2285930,7970,7970,7970,7970,0
20241206,122200,2285930,7970,7970,7970,7970,0
20241206,122100,2285930,7970,7970,7970,7970,0
20241206,122000,2285930,7970,7970,7970,7970,0
20241206,121900,2285930,7970,7970,7970,7970,0
20241206,121800,2285930,7970,7970,7970,7970,0
20241206,121700,2285930,7970,7970,7970,7970,0
20241206,121600,2285930,7970,7970,7970,7970,0
20241206,121500,2285930,7970,7970,7970,7970,0
20241206,121400,2285930,7970,7970,7970,7970,0
20241206,121300,2285930,7970,7970,7970,7970,0
20241206,121200,2285930,7970,7970,7970,7970,0
20241206,121100,2285930,7970,7970,7970,7970,0
20241206,121000,2285930,7970,7970,7970,7970,0
20241206,120900,2285930,7970,7970,7970,7970,0
20241206,120800,2285930,7970,7970,7970,7970,0
20241206,120700,2285930,7970,7970,7970,7970,0
20241206,120600,2285930,7970,7970,7970,7970,0
20241206,120500,2285930,7970,7970,7970,7970,0
20241206,120400,2285930,7970,7970,7970,7970,0
20241206,120300,2285930,7970,7970,7970,7970,0
20241206,120200,2285930,7970,7970,7970,7970,0
20241206,120100,2285930,7970,7970,7970,7970,0
20241206,120000,2285930,7970,7970,7970,7970,0
20241206,115900,2285930,7970,7970,7970,7970,0
20241206,115800,2285930,7970,7970,7970,7970,0
20241206,115700,2285930,7970,7970,7970,7970,0
20241206,115600,2285930,7970,7970,7970,7970,0
20241206,115500,2285930,7970,7970,7970,7970,0
20241206,115400,2285930,7970,7970,7970,7970,0
20241206,115300,2285930,7970,7970,7970,7970,0
20241206,115200,2285930,7970,7970,7970,7970,0
20241206,115100,2285930,7970,7970,7970,7970,0
20241206,115000,2285930,7970,7970,7970,7970,0
20241206,114900,2285930,7970,7970,7970,7970,0
20241206,114800,2285930,7970,7970,7970,7970,0
20241206,114700,2285930,7970,7970,7970,7970,0
20241206,114600,2285930,7970,7970,7970,7970,0
20241206,114500,2285930,7970,7970,7970,7970,0
20241206,114400,2285930,7970,7970,7970,7970,0
20241206,114300,2285930,7970,7970,7970,7970,0
20241206,114200,2285930,7970,7970,7970,7970,0
20241206,114100,2285930,7970,7970,7970,7970,0
20241206,114000,2285930,7970,7970,7970,7970,0
20241206,113900,2285930,7970,7970,7970,7970,0
20241206,113800,2285930,7970,7970,7970,7970,0
20241206,113700,2285930,7970,7970,7970,7970,0
20241206,113600,2285930,7970,7970,7970,7970,1
20241206,113500,2277960,7980,7980,7980,7980,0
20241206,113400,2277960,7980,7980,7980,7980,0
20241206,113300,2277960,7980,7980,7980,7980,0
20241206,113200,2277960,7980,7980,7980,7980,0
20241206,113100,2277960,7980,7980,7980,7980,0
20241206,113000,2277960,7980,7980,7980,7980,0
20241206,112900,2277960,7980,7980,7980,7980,0
20241206,112800,2277960,7980,7980,7980,7980,0
20241206,112700,2277960,7980,7980,7980,7980,0
20241206,112600,2277960,7980,7980,7980,7980,0
20241206,112500,2277960,7980,7980,7980,7980,0
20241206,112400,2277960,7980,7980,7980,7980,0
20241206,112300,2277960,7980,7980,7980,7980,0
20241206,112200,2277960,7980,7980,7980,7980,0
20241206,112100,2277960,7980,7980,7980,7980,0
20241206,112000,2277960,7980,7980,7980,7980,0
20241206,111900,2277960,7980,7980,7980,7980,0
20241206,111800,2277960,7980,7980,7980,7980,0
20241206,111700,2277960,7980,7980,7980,7980,0
20241206,111600,2277960,7980,7980,7980,7980,0
20241206,111500,2277960,7980,7980,7980,7980,1
20241206,111400,2269980,7980,7980,7980,7980,0
20241206,111300,2269980,7980,7980,7980,7980,0
20241206,111200,2269980,7980,7980,7980,7980,0
20241206,111100,2269980,7980,7980,7980,7980,0
20241206,111000,2269980,7980,7980,7980,7980,0
20241206,110900,2269980,7980,7980,7980,7980,0
20241206,110800,2269980,7980,7980,7980,7980,0
20241206,110700,2269980,7980,7980,7980,7980,0
20241206,110600,2269980,7980,7980,7980,7980,0
20241206,110500,2269980,7980,7980,7980,7980,0
20241206,110400,2269980,7980,7980,7980,7980,0
20241206,110300,2269980,7980,7980,7980,7980,0
20241206,110200,2269980,7980,7980,7980,7980,0
20241206,110100,2269980,7980,7980,7980,7980,0
20241206,110000,2269980,7980,7980,7980,7980,0
20241206,105900,2269980,7980,7980,7980,7980,0
20241206,105800,2269980,7980,7980,7980,7980,0
20241206,105700,2269980,7980,7980,7980,7980,0
20241206,105600,2269980,7980,7980,7980,7980,0
20241206,105500,2269980,7980,7980,7980,7980,0
20241206,105400,2269980,7980,7980,7980,7980,0
20241206,105300,2269980,7980,7980,7980,7980,0
20241206,105200,2269980,7980,7980,7980,7980,0
20241206,105100,2269980,7980,7980,7980,7980,0
20241206,105000,2269980,7980,7980,7980,7980,0
20241206,104900,2269980,7980,7980,7980,7980,0
20241206,104800,2269980,7980,7980,7980,7980,0
20241206,104700,2269980,7980,7980,7980,7980,0
20241206,104600,2269980,7980,7980,7980,7980,0
20241206,104500,2269980,7980,7980,7980,7980,0
20241206,104400,2269980,7980,7980,7980,7980,0
20241206,104300,2269980,7980,7980,7980,7980,0
20241206,104200,2269980,7980,7980,7980,7980,0
20241206,104100,2269980,7980,7980,7980,7980,0
20241206,104000,2269980,7980,7980,7980,7980,0
20241206,103900,2269980,7980,7980,7980,7980,0
20241206,103800,2269980,7980,7980,7980,7980,0
20241206,103700,2269980,7980,7980,7980,7980,0
20241206,103600,2269980,7980,7980,7980,7980,0
20241206,103500,2269980,7980,7980,7980,7980,0
20241206,103400,2269980,7980,7980,7980,7980,0
20241206,103300,2269980,7980,7980,7980,7980,0
20241206,103200,2269980,7980,7800,7980,7800,286
20241206,103100,39000,7800,7800,7800,7800,0
20241206,103000,39000,7800,7800,7800,7800,5
20241206,102900,0,8100,8100,8100,8100,0
20241206,102800,0,8100,8100,8100,8100,0
20241206,102700,0,8100,8100,8100,8100,0
20241206,102600,0,8100,8100,8100,8100,0
20241206,102500,0,8100,8100,8100,8100,0
20241206,102400,0,8100,8100,8100,8100,0
20241206,102300,0,8100,8100,8100,8100,0
20241206,102200,0,8100,8100,8100,8100,0
20241206,102100,0,8100,8100,8100,8100,0
20241206,102000,0,8100,8100,8100,8100,0
20241206,101900,0,8100,8100,8100,8100,0
20241206,101800,0,8100,8100,8100,8100,0
20241206,101700,0,8100,8100,8100,8100,0
20241206,101600,0,8100,8100,8100,8100,0
20241206,101500,0,8100,8100,8100,8100,0
20241206,101400,0,8100,8100,8100,8100,0
20241206,101300,0,8100,8100,8100,8100,0
20241206,101200,0,8100,8100,8100,8100,0
20241206,101100,0,8100,8100,8100,8100,0
20241206,101000,0,8100,8100,8100,8100,0
20241206,100900,0,8100,8100,8100,8100,0
20241206,100800,0,8100,8100,8100,8100,0
20241206,100700,0,8100,8100,8100,8100,0
20241206,100600,0,8100,8100,8100,8100,0
20241206,100500,0,8100,8100,8100,8100,0
20241206,100400,0,8100,8100,8100,8100,0
20241206,100300,0,8100,8100,8100,8100,0
20241206,100200,0,8100,8100,8100,8100,0
20241206,100100,0,8100,8100,8100,8100,0
20241206,100000,0,8100,8100,8100,8100,0
20241206,095900,0,8100,8100,8100,8100,0
20241206,095800,0,8100,8100,8100,8100,0
20241206,095700,0,8100,8100,8100,8100,0
20241206,095600,0,8100,8100,8100,8100,0
20241206,095500,0,8100,8100,8100,8100,0
20241206,095400,0,8100,8100,8100,8100,0
20241206,095300,0,8100,8100,8100,8100,0
20241206,095200,0,8100,8100,8100,8100,0
20241206,095100,0,8100,8100,8100,8100,0
20241206,095000,0,8100,8100,8100,8100,0
20241206,094900,0,8100,8100,8100,8100,0
20241206,094800,0,8100,8100,8100,8100,0
20241206,094700,0,8100,8100,8100,8100,0
20241206,094600,0,8100,8100,8100,8100,0
20241206,094500,0,8100,8100,8100,8100,0
20241206,094400,0,8100,8100,8100,8100,0
20241206,094300,0,8100,8100,8100,8100,0
20241206,094200,0,8100,8100,8100,8100,0
20241206,094100,0,8100,8100,8100,8100,0
20241206,094000,0,8100,8100,8100,8100,0
20241206,093900,0,8100,8100,8100,8100,0
20241206,093800,0,8100,8100,8100,8100,0
20241206,093700,0,8100,8100,8100,8100,0
20241206,093600,0,8100,8100,8100,8100,0
20241206,093500,0,8100,8100,8100,8100,0
20241206,093400,0,8100,8100,8100,8100,0
20241206,093300,0,8100,8100,8100,8100,0
20241206,093200,0,8100,8100,8100,8100,0
20241206,093100,0,8100,8100,8100,8100,0
20241206,093000,0,8100,8100,8100,8100,0
20241206,092900,0,8100,8100,8100,8100,0
20241206,092800,0,8100,8100,8100,8100,0
20241206,092700,0,8100,8100,8100,8100,0
20241206,092600,0,8100,8100,8100,8100,0
20241206,092500,0,8100,8100,8100,8100,0
20241206,092400,0,8100,8100,8100,8100,0
20241206,092300,0,8100,8100,8100,8100,0
20241206,092200,0,8100,8100,8100,8100,0
20241206,092100,0,8100,8100,8100,8100,0
20241206,092000,0,8100,8100,8100,8100,0
20241206,091900,0,8100,8100,8100,8100,0
20241206,091800,0,8100,8100,8100,8100,0
20241206,091700,0,8100,8100,8100,8100,0
20241206,091600,0,8100,8100,8100,8100,0
20241206,091500,0,8100,8100,8100,8100,0
20241206,091400,0,8100,8100,8100,8100,0
20241206,091300,0,8100,8100,8100,8100,0
20241206,091200,0,8100,8100,8100,8100,0
20241206,091100,0,8100,8100,8100,8100,0
20241206,091000,0,8100,8100,8100,8100,0
20241206,090900,0,8100,8100,8100,8100,0
20241206,090800,0,8100,8100,8100,8100,0
20241206,090700,0,8100,8100,8100,8100,0
20241206,090600,0,8100,8100,8100,8100,0
20241206,090500,0,8100,8100,8100,8100,0
20241206,090400,0,8100,8100,8100,8100,0
20241206,090300,0,8100,8100,8100,8100,0
20241206,090200,0,8100,8100,8100,8100,0
20241206,090100,0,8100,8100,8100,8100,0
20241206,090000,0,8100,8100,8100,8100,0