KissMeData/200580/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,23400,7990,7710,7990,7700,3
20241209,204000,23400,7990,7990,7990,7990,0
20241209,203900,23400,7990,7990,7990,7990,0
20241209,203800,23400,7990,7990,7990,7990,0
20241209,203700,23400,7990,7990,7990,7990,0
20241209,203600,23400,7990,7990,7990,7990,0
20241209,203500,23400,7990,7990,7990,7990,0
20241209,203400,23400,7990,7990,7990,7990,0
20241209,203300,23400,7990,7990,7990,7990,0
20241209,203200,23400,7990,7990,7990,7990,0
20241209,203100,23400,7990,7990,7990,7990,0
20241209,203000,23400,7990,7990,7990,7990,0
20241209,202900,23400,7990,7990,7990,7990,0
20241209,202800,23400,7990,7990,7990,7990,0
20241209,202700,23400,7990,7990,7990,7990,0
20241209,202600,23400,7990,7990,7990,7990,0
20241209,202500,23400,7990,7990,7990,7990,0
20241209,202400,23400,7990,7990,7990,7990,0
20241209,202300,23400,7990,7990,7990,7990,0
20241209,202200,23400,7990,7990,7990,7990,0
20241209,202100,23400,7990,7990,7990,7990,0
20241209,202000,23400,7990,7990,7990,7990,0
20241209,201900,23400,7990,7990,7990,7990,0
20241209,201800,23400,7990,7990,7990,7990,0
20241209,201700,23400,7990,7990,7990,7990,0
20241209,201600,23400,7990,7990,7990,7990,0
20241209,201500,23400,7990,7990,7990,7990,0
20241209,201400,23400,7990,7990,7990,7990,0
20241209,201300,23400,7990,7990,7990,7990,0
20241209,201200,23400,7990,7990,7990,7990,0
20241209,201100,23400,7990,7710,7990,7700,3
20241209,201000,23400,7990,7990,7990,7990,0
20241209,200900,23400,7990,7990,7990,7990,0
20241209,200800,23400,7990,7990,7990,7990,0
20241209,200700,23400,7990,7990,7990,7990,0
20241209,200600,23400,7990,7990,7990,7990,0
20241209,200500,23400,7990,7990,7990,7990,0
20241209,200400,23400,7990,7990,7990,7990,0
20241209,200300,23400,7990,7990,7990,7990,0
20241209,200200,23400,7990,7990,7990,7990,0
20241209,200100,23400,7990,7990,7990,7990,0
20241209,200000,23400,7990,7990,7990,7990,0
20241209,195900,23400,7990,7990,7990,7990,0
20241209,195800,23400,7990,7990,7990,7990,0
20241209,195700,23400,7990,7990,7990,7990,0
20241209,195600,23400,7990,7990,7990,7990,0
20241209,195500,23400,7990,7990,7990,7990,0
20241209,195400,23400,7990,7990,7990,7990,0
20241209,195300,23400,7990,7990,7990,7990,0
20241209,195200,23400,7990,7990,7990,7990,0
20241209,195100,23400,7990,7990,7990,7990,0
20241209,195000,23400,7990,7990,7990,7990,0
20241209,194900,23400,7990,7990,7990,7990,0
20241209,194800,23400,7990,7990,7990,7990,0
20241209,194700,23400,7990,7990,7990,7990,0
20241209,194600,23400,7990,7990,7990,7990,0
20241209,194500,23400,7990,7990,7990,7990,0
20241209,194400,23400,7990,7990,7990,7990,0
20241209,194300,23400,7990,7990,7990,7990,0
20241209,194200,23400,7990,7990,7990,7990,0
20241209,194100,23400,7990,7710,7990,7700,3
20241209,194000,23400,7990,7990,7990,7990,0
20241209,193900,23400,7990,7990,7990,7990,0
20241209,193800,23400,7990,7990,7990,7990,0
20241209,193700,23400,7990,7990,7990,7990,0
20241209,193600,23400,7990,7990,7990,7990,0
20241209,193500,23400,7990,7990,7990,7990,0
20241209,193400,23400,7990,7990,7990,7990,0
20241209,193300,23400,7990,7990,7990,7990,0
20241209,193200,23400,7990,7990,7990,7990,0
20241209,193100,23400,7990,7990,7990,7990,0
20241209,193000,23400,7990,7990,7990,7990,0
20241209,192900,23400,7990,7990,7990,7990,0
20241209,192800,23400,7990,7990,7990,7990,0
20241209,192700,23400,7990,7990,7990,7990,0
20241209,192600,23400,7990,7990,7990,7990,0
20241209,192500,23400,7990,7990,7990,7990,0
20241209,192400,23400,7990,7990,7990,7990,0
20241209,192300,23400,7990,7990,7990,7990,0
20241209,192200,23400,7990,7990,7990,7990,0
20241209,192100,23400,7990,7990,7990,7990,0
20241209,192000,23400,7990,7990,7990,7990,0
20241209,191900,23400,7990,7990,7990,7990,0
20241209,191800,23400,7990,7990,7990,7990,0
20241209,191700,23400,7990,7990,7990,7990,0
20241209,191600,23400,7990,7990,7990,7990,0
20241209,191500,23400,7990,7990,7990,7990,0
20241209,191400,23400,7990,7990,7990,7990,0
20241209,191300,23400,7990,7990,7990,7990,0
20241209,191200,23400,7990,7990,7990,7990,0
20241209,191100,23400,7990,7710,7990,7700,3
20241209,191000,23400,7990,7990,7990,7990,0
20241209,190900,23400,7990,7990,7990,7990,0
20241209,190800,23400,7990,7990,7990,7990,0
20241209,190700,23400,7990,7990,7990,7990,0
20241209,190600,23400,7990,7990,7990,7990,0
20241209,190500,23400,7990,7990,7990,7990,0
20241209,190400,23400,7990,7990,7990,7990,0
20241209,190300,23400,7990,7990,7990,7990,0
20241209,190200,23400,7990,7990,7990,7990,0
20241209,190100,23400,7990,7990,7990,7990,0
20241209,190000,23400,7990,7990,7990,7990,0
20241209,185900,23400,7990,7990,7990,7990,0
20241209,185800,23400,7990,7990,7990,7990,0
20241209,185700,23400,7990,7990,7990,7990,0
20241209,185600,23400,7990,7990,7990,7990,0
20241209,185500,23400,7990,7990,7990,7990,0
20241209,185400,23400,7990,7990,7990,7990,0
20241209,185300,23400,7990,7990,7990,7990,0
20241209,185200,23400,7990,7990,7990,7990,0
20241209,185100,23400,7990,7990,7990,7990,0
20241209,185000,23400,7990,7990,7990,7990,0
20241209,184900,23400,7990,7990,7990,7990,0
20241209,184800,23400,7990,7990,7990,7990,0
20241209,184700,23400,7990,7990,7990,7990,0
20241209,184600,23400,7990,7990,7990,7990,0
20241209,184500,23400,7990,7990,7990,7990,0
20241209,184400,23400,7990,7990,7990,7990,0
20241209,184300,23400,7990,7990,7990,7990,0
20241209,184200,23400,7990,7990,7990,7990,0
20241209,184100,23400,7990,7710,7990,7700,3
20241209,184000,23400,7990,7990,7990,7990,0
20241209,183900,23400,7990,7990,7990,7990,0
20241209,183800,23400,7990,7990,7990,7990,0
20241209,183700,23400,7990,7990,7990,7990,0
20241209,183600,23400,7990,7990,7990,7990,0
20241209,183500,23400,7990,7990,7990,7990,0
20241209,183400,23400,7990,7990,7990,7990,0
20241209,183300,23400,7990,7990,7990,7990,0
20241209,183200,23400,7990,7990,7990,7990,0
20241209,183100,23400,7990,7990,7990,7990,0
20241209,183000,23400,7990,7990,7990,7990,0
20241209,182900,23400,7990,7990,7990,7990,0
20241209,182800,23400,7990,7990,7990,7990,0
20241209,182700,23400,7990,7990,7990,7990,0
20241209,182600,23400,7990,7990,7990,7990,0
20241209,182500,23400,7990,7990,7990,7990,0
20241209,182400,23400,7990,7990,7990,7990,0
20241209,182300,23400,7990,7990,7990,7990,0
20241209,182200,23400,7990,7990,7990,7990,0
20241209,182100,23400,7990,7990,7990,7990,0
20241209,182000,23400,7990,7990,7990,7990,0
20241209,181900,23400,7990,7990,7990,7990,0
20241209,181800,23400,7990,7990,7990,7990,0
20241209,181700,23400,7990,7990,7990,7990,0
20241209,181600,23400,7990,7990,7990,7990,0
20241209,181500,23400,7990,7990,7990,7990,0
20241209,181400,23400,7990,7990,7990,7990,0
20241209,181300,23400,7990,7990,7990,7990,0
20241209,181200,23400,7990,7990,7990,7990,0
20241209,181100,23400,7990,7710,7990,7700,3
20241209,181000,23400,7990,7990,7990,7990,0
20241209,180900,23400,7990,7990,7990,7990,0
20241209,180800,23400,7990,7990,7990,7990,0
20241209,180700,23400,7990,7990,7990,7990,0
20241209,180600,23400,7990,7990,7990,7990,0
20241209,180500,23400,7990,7990,7990,7990,0
20241209,180400,23400,7990,7990,7990,7990,0
20241209,180300,23400,7990,7990,7990,7990,0
20241209,180200,23400,7990,7990,7990,7990,0
20241209,180100,23400,7990,7990,7990,7990,0
20241209,180000,23400,7990,7990,7990,7990,0
20241209,175900,23400,7990,7990,7990,7990,0
20241209,175800,23400,7990,7990,7990,7990,0
20241209,175700,23400,7990,7990,7990,7990,0
20241209,175600,23400,7990,7990,7990,7990,0
20241209,175500,23400,7990,7990,7990,7990,0
20241209,175400,23400,7990,7990,7990,7990,0
20241209,175300,23400,7990,7990,7990,7990,0
20241209,175200,23400,7990,7990,7990,7990,0
20241209,175100,23400,7990,7990,7990,7990,0
20241209,175000,23400,7990,7990,7990,7990,0
20241209,174900,23400,7990,7990,7990,7990,0
20241209,174800,23400,7990,7990,7990,7990,0
20241209,174700,23400,7990,7990,7990,7990,0
20241209,174600,23400,7990,7990,7990,7990,0
20241209,174500,23400,7990,7990,7990,7990,0
20241209,174400,23400,7990,7990,7990,7990,0
20241209,174300,23400,7990,7990,7990,7990,0
20241209,174200,23400,7990,7990,7990,7990,0
20241209,174100,23400,7990,7710,7990,7700,3
20241209,174000,23400,7990,7990,7990,7990,0
20241209,173900,23400,7990,7990,7990,7990,0
20241209,173800,23400,7990,7990,7990,7990,0
20241209,173700,23400,7990,7990,7990,7990,0
20241209,173600,23400,7990,7990,7990,7990,0
20241209,173500,23400,7990,7990,7990,7990,0
20241209,173400,23400,7990,7990,7990,7990,0
20241209,173300,23400,7990,7990,7990,7990,0
20241209,173200,23400,7990,7990,7990,7990,0
20241209,173100,23400,7990,7990,7990,7990,0
20241209,173000,23400,7990,7990,7990,7990,0
20241209,172900,23400,7990,7990,7990,7990,0
20241209,172800,23400,7990,7990,7990,7990,0
20241209,172700,23400,7990,7990,7990,7990,0
20241209,172600,23400,7990,7990,7990,7990,0
20241209,172500,23400,7990,7990,7990,7990,0
20241209,172400,23400,7990,7990,7990,7990,0
20241209,172300,23400,7990,7990,7990,7990,0
20241209,172200,23400,7990,7990,7990,7990,0
20241209,172100,23400,7990,7990,7990,7990,0
20241209,172000,23400,7990,7990,7990,7990,0
20241209,171900,23400,7990,7990,7990,7990,0
20241209,171800,23400,7990,7990,7990,7990,0
20241209,171700,23400,7990,7990,7990,7990,0
20241209,171600,23400,7990,7990,7990,7990,0
20241209,171500,23400,7990,7990,7990,7990,0
20241209,171400,23400,7990,7990,7990,7990,0
20241209,171300,23400,7990,7990,7990,7990,0
20241209,171200,23400,7990,7990,7990,7990,0
20241209,171100,23400,7990,7710,7990,7700,3
20241209,171000,23400,7990,7990,7990,7990,0
20241209,170900,23400,7990,7990,7990,7990,0
20241209,170800,23400,7990,7990,7990,7990,0
20241209,170700,23400,7990,7990,7990,7990,0
20241209,170600,23400,7990,7990,7990,7990,0
20241209,170500,23400,7990,7990,7990,7990,0
20241209,170400,23400,7990,7990,7990,7990,0
20241209,170300,23400,7990,7990,7990,7990,0
20241209,170200,23400,7990,7990,7990,7990,0
20241209,170100,23400,7990,7990,7990,7990,0
20241209,170000,23400,7990,7990,7990,7990,0
20241209,165900,23400,7990,7990,7990,7990,0
20241209,165800,23400,7990,7990,7990,7990,0
20241209,165700,23400,7990,7990,7990,7990,0
20241209,165600,23400,7990,7990,7990,7990,0
20241209,165500,23400,7990,7990,7990,7990,0
20241209,165400,23400,7990,7990,7990,7990,0
20241209,165300,23400,7990,7990,7990,7990,0
20241209,165200,23400,7990,7990,7990,7990,0
20241209,165100,23400,7990,7990,7990,7990,0
20241209,165000,23400,7990,7990,7990,7990,0
20241209,164900,23400,7990,7990,7990,7990,0
20241209,164800,23400,7990,7990,7990,7990,0
20241209,164700,23400,7990,7990,7990,7990,0
20241209,164600,23400,7990,7990,7990,7990,0
20241209,164500,23400,7990,7990,7990,7990,0
20241209,164400,23400,7990,7990,7990,7990,0
20241209,164300,23400,7990,7990,7990,7990,0
20241209,164200,23400,7990,7990,7990,7990,0
20241209,164100,23400,7990,7710,7990,7700,3
20241209,164000,23400,7990,7990,7990,7990,0
20241209,163900,23400,7990,7990,7990,7990,0
20241209,163800,23400,7990,7990,7990,7990,0
20241209,163700,23400,7990,7990,7990,7990,0
20241209,163600,23400,7990,7990,7990,7990,0
20241209,163500,23400,7990,7990,7990,7990,0
20241209,163400,23400,7990,7990,7990,7990,0
20241209,163300,23400,7990,7990,7990,7990,0
20241209,163200,23400,7990,7990,7990,7990,0
20241209,163100,23400,7990,7990,7990,7990,0
20241209,163000,23400,7990,7990,7990,7990,0
20241209,162900,23400,7990,7990,7990,7990,0
20241209,162800,23400,7990,7990,7990,7990,0
20241209,162700,23400,7990,7990,7990,7990,0
20241209,162600,23400,7990,7990,7990,7990,0
20241209,162500,23400,7990,7990,7990,7990,0
20241209,162400,23400,7990,7990,7990,7990,0
20241209,162300,23400,7990,7990,7990,7990,0
20241209,162200,23400,7990,7990,7990,7990,0
20241209,162100,23400,7990,7990,7990,7990,0
20241209,162000,23400,7990,7990,7990,7990,0
20241209,161900,23400,7990,7990,7990,7990,0
20241209,161800,23400,7990,7990,7990,7990,0
20241209,161700,23400,7990,7990,7990,7990,0
20241209,161600,23400,7990,7990,7990,7990,0
20241209,161500,23400,7990,7990,7990,7990,0
20241209,161400,23400,7990,7990,7990,7990,0
20241209,161300,23400,7990,7990,7990,7990,0
20241209,161200,23400,7990,7990,7990,7990,0
20241209,161100,23400,7990,7710,7990,7700,3
20241209,161000,23400,7990,7990,7990,7990,0
20241209,160900,23400,7990,7990,7990,7990,0
20241209,160800,23400,7990,7990,7990,7990,0
20241209,160700,23400,7990,7990,7990,7990,0
20241209,160600,23400,7990,7990,7990,7990,0
20241209,160500,23400,7990,7990,7990,7990,0
20241209,160400,23400,7990,7990,7990,7990,0
20241209,160300,23400,7990,7990,7990,7990,0
20241209,160200,23400,7990,7990,7990,7990,0
20241209,160100,23400,7990,7990,7990,7990,0
20241209,160000,23400,7990,7990,7990,7990,0
20241209,155900,23400,7990,7990,7990,7990,0
20241209,155800,23400,7990,7990,7990,7990,0
20241209,155700,23400,7990,7990,7990,7990,0
20241209,155600,23400,7990,7990,7990,7990,0
20241209,155500,23400,7990,7990,7990,7990,0
20241209,155400,23400,7990,7990,7990,7990,0
20241209,155300,23400,7990,7990,7990,7990,0
20241209,155200,23400,7990,7990,7990,7990,0
20241209,155100,23400,7990,7990,7990,7990,0
20241209,155000,23400,7990,7990,7990,7990,0
20241209,154900,23400,7990,7990,7990,7990,0
20241209,154800,23400,7990,7990,7990,7990,0
20241209,154700,23400,7990,7990,7990,7990,0
20241209,154600,23400,7990,7990,7990,7990,0
20241209,154500,23400,7990,7990,7990,7990,0
20241209,154400,23400,7990,7990,7990,7990,0
20241209,154300,23400,7990,7990,7990,7990,0
20241209,154200,23400,7990,7990,7990,7990,0
20241209,154100,23400,7990,7710,7990,7700,3
20241209,154000,23400,7990,7990,7990,7990,0
20241209,153900,23400,7990,7990,7990,7990,0
20241209,153800,23400,7990,7990,7990,7990,0
20241209,153700,23400,7990,7990,7990,7990,0
20241209,153600,23400,7990,7990,7990,7990,0
20241209,153500,23400,7990,7990,7990,7990,0
20241209,153400,23400,7990,7990,7990,7990,0
20241209,153300,23400,7990,7990,7990,7990,0
20241209,153200,23400,7990,7990,7990,7990,0
20241209,153100,23400,7990,7990,7990,7990,0
20241209,153000,23400,7990,7990,7990,7990,0
20241209,152900,23400,7990,7990,7990,7990,0
20241209,152800,23400,7990,7990,7990,7990,0
20241209,152700,23400,7990,7990,7990,7990,0
20241209,152600,23400,7990,7990,7990,7990,0
20241209,152500,23400,7990,7990,7990,7990,0
20241209,152400,23400,7990,7990,7990,7990,0
20241209,152300,23400,7990,7990,7990,7990,0
20241209,152200,23400,7990,7990,7990,7990,0
20241209,152100,23400,7990,7990,7990,7990,0
20241209,152000,23400,7990,7990,7990,7990,0
20241209,151900,23400,7990,7990,7990,7990,0
20241209,151800,23400,7990,7990,7990,7990,0
20241209,151700,23400,7990,7990,7990,7990,0
20241209,151600,23400,7990,7990,7990,7990,0
20241209,151500,23400,7990,7990,7990,7990,0
20241209,151400,23400,7990,7990,7990,7990,0
20241209,151300,23400,7990,7990,7990,7990,0
20241209,151200,23400,7990,7990,7990,7990,0
20241209,151100,23400,7990,7990,7990,7990,0
20241209,151000,23400,7990,7990,7990,7990,0
20241209,150900,23400,7990,7990,7990,7990,0
20241209,150800,23400,7990,7990,7990,7990,0
20241209,150700,23400,7990,7990,7990,7990,0
20241209,150600,23400,7990,7990,7990,7990,0
20241209,150500,23400,7990,7990,7990,7990,0
20241209,150400,23400,7990,7990,7990,7990,0
20241209,150300,23400,7990,7990,7990,7990,0
20241209,150200,23400,7990,7990,7990,7990,0
20241209,150100,23400,7990,7990,7990,7990,0
20241209,150000,23400,7990,7990,7990,7990,0
20241209,145900,23400,7990,7990,7990,7990,0
20241209,145800,23400,7990,7990,7990,7990,0
20241209,145700,23400,7990,7990,7990,7990,0
20241209,145600,23400,7990,7990,7990,7990,0
20241209,145500,23400,7990,7990,7990,7990,0
20241209,145400,23400,7990,7990,7990,7990,0
20241209,145300,23400,7990,7990,7990,7990,0
20241209,145200,23400,7990,7990,7990,7990,0
20241209,145100,23400,7990,7990,7990,7990,0
20241209,145000,23400,7990,7990,7990,7990,0
20241209,144900,23400,7990,7990,7990,7990,0
20241209,144800,23400,7990,7990,7990,7990,0
20241209,144700,23400,7990,7990,7990,7990,0
20241209,144600,23400,7990,7990,7990,7990,0
20241209,144500,23400,7990,7990,7990,7990,0
20241209,144400,23400,7990,7990,7990,7990,0
20241209,144300,23400,7990,7990,7990,7990,0
20241209,144200,23400,7990,7990,7990,7990,0
20241209,144100,23400,7990,7990,7990,7990,0
20241209,144000,23400,7990,7990,7990,7990,0
20241209,143900,23400,7990,7990,7990,7990,0
20241209,143800,23400,7990,7990,7990,7990,0
20241209,143700,23400,7990,7990,7990,7990,0
20241209,143600,23400,7990,7990,7990,7990,0
20241209,143500,23400,7990,7990,7990,7990,0
20241209,143400,23400,7990,7990,7990,7990,0
20241209,143300,23400,7990,7990,7990,7990,0
20241209,143200,23400,7990,7990,7990,7990,0
20241209,143100,23400,7990,7990,7990,7990,0
20241209,143000,23400,7990,7990,7990,7990,0
20241209,142900,23400,7990,7990,7990,7990,0
20241209,142800,23400,7990,7990,7990,7990,0
20241209,142700,23400,7990,7990,7990,7990,0
20241209,142600,23400,7990,7990,7990,7990,0
20241209,142500,23400,7990,7990,7990,7990,0
20241209,142400,23400,7990,7990,7990,7990,0
20241209,142300,23400,7990,7990,7990,7990,0
20241209,142200,23400,7990,7990,7990,7990,0
20241209,142100,23400,7990,7990,7990,7990,0
20241209,142000,23400,7990,7990,7990,7990,0
20241209,141900,23400,7990,7990,7990,7990,0
20241209,141800,23400,7990,7990,7990,7990,0
20241209,141700,23400,7990,7990,7990,7990,0
20241209,141600,23400,7990,7990,7990,7990,0
20241209,141500,23400,7990,7990,7990,7990,0
20241209,141400,23400,7990,7990,7990,7990,0
20241209,141300,23400,7990,7990,7990,7990,0
20241209,141200,23400,7990,7990,7990,7990,0
20241209,141100,23400,7990,7990,7990,7990,0
20241209,141000,23400,7990,7990,7990,7990,0
20241209,140900,23400,7990,7990,7990,7990,0
20241209,140800,23400,7990,7990,7990,7990,0
20241209,140700,23400,7990,7990,7990,7990,0
20241209,140600,23400,7990,7990,7990,7990,0
20241209,140500,23400,7990,7990,7990,7990,0
20241209,140400,23400,7990,7990,7990,7990,0
20241209,140300,23400,7990,7990,7990,7990,0
20241209,140200,23400,7990,7990,7990,7990,0
20241209,140100,23400,7990,7990,7990,7990,0
20241209,140000,23400,7990,7990,7990,7990,0
20241209,135900,23400,7990,7990,7990,7990,0
20241209,135800,23400,7990,7990,7990,7990,0
20241209,135700,23400,7990,7990,7990,7990,0
20241209,135600,23400,7990,7990,7990,7990,0
20241209,135500,23400,7990,7990,7990,7990,0
20241209,135400,23400,7990,7990,7990,7990,0
20241209,135300,23400,7990,7990,7990,7990,0
20241209,135200,23400,7990,7990,7990,7990,0
20241209,135100,23400,7990,7990,7990,7990,0
20241209,135000,23400,7990,7990,7990,7990,0
20241209,134900,23400,7990,7990,7990,7990,0
20241209,134800,23400,7990,7990,7990,7990,0
20241209,134700,23400,7990,7990,7990,7990,0
20241209,134600,23400,7990,7990,7990,7990,0
20241209,134500,23400,7990,7990,7990,7990,0
20241209,134400,23400,7990,7990,7990,7990,0
20241209,134300,23400,7990,7990,7990,7990,0
20241209,134200,23400,7990,7990,7990,7990,0
20241209,134100,23400,7990,7990,7990,7990,0
20241209,134000,23400,7990,7990,7990,7990,0
20241209,133900,23400,7990,7990,7990,7990,0
20241209,133800,23400,7990,7990,7990,7990,0
20241209,133700,23400,7990,7990,7990,7990,0
20241209,133600,23400,7990,7990,7990,7990,0
20241209,133500,23400,7990,7990,7990,7990,0
20241209,133400,23400,7990,7990,7990,7990,0
20241209,133300,23400,7990,7990,7990,7990,0
20241209,133200,23400,7990,7990,7990,7990,0
20241209,133100,23400,7990,7990,7990,7990,0
20241209,133000,23400,7990,7990,7990,7990,0
20241209,132900,23400,7990,7990,7990,7990,0
20241209,132800,23400,7990,7990,7990,7990,0
20241209,132700,23400,7990,7990,7990,7990,0
20241209,132600,23400,7990,7990,7990,7990,0
20241209,132500,23400,7990,7990,7990,7990,0
20241209,132400,23400,7990,7990,7990,7990,0
20241209,132300,23400,7990,7990,7990,7990,0
20241209,132200,23400,7990,7990,7990,7990,0
20241209,132100,23400,7990,7990,7990,7990,0
20241209,132000,23400,7990,7990,7990,7990,0
20241209,131900,23400,7990,7990,7990,7990,0
20241209,131800,23400,7990,7990,7990,7990,0
20241209,131700,23400,7990,7990,7990,7990,0
20241209,131600,23400,7990,7990,7990,7990,0
20241209,131500,23400,7990,7990,7990,7990,0
20241209,131400,23400,7990,7990,7990,7990,0
20241209,131300,23400,7990,7990,7990,7990,0
20241209,131200,23400,7990,7990,7990,7990,0
20241209,131100,23400,7990,7990,7990,7990,0
20241209,131000,23400,7990,7990,7990,7990,0
20241209,130900,23400,7990,7990,7990,7990,0
20241209,130800,23400,7990,7990,7990,7990,0
20241209,130700,23400,7990,7990,7990,7990,0
20241209,130600,23400,7990,7990,7990,7990,0
20241209,130500,23400,7990,7990,7990,7990,0
20241209,130400,23400,7990,7990,7990,7990,0
20241209,130300,23400,7990,7990,7990,7990,0
20241209,130200,23400,7990,7990,7990,7990,0
20241209,130100,23400,7990,7990,7990,7990,0
20241209,130000,23400,7990,7990,7990,7990,0
20241209,125900,23400,7990,7990,7990,7990,0
20241209,125800,23400,7990,7990,7990,7990,0
20241209,125700,23400,7990,7990,7990,7990,0
20241209,125600,23400,7990,7990,7990,7990,0
20241209,125500,23400,7990,7990,7990,7990,0
20241209,125400,23400,7990,7990,7990,7990,0
20241209,125300,23400,7990,7990,7990,7990,0
20241209,125200,23400,7990,7990,7990,7990,0
20241209,125100,23400,7990,7990,7990,7990,0
20241209,125000,23400,7990,7990,7990,7990,0
20241209,124900,23400,7990,7990,7990,7990,0
20241209,124800,23400,7990,7990,7990,7990,0
20241209,124700,23400,7990,7990,7990,7990,0
20241209,124600,23400,7990,7990,7990,7990,0
20241209,124500,23400,7990,7990,7990,7990,0
20241209,124400,23400,7990,7990,7990,7990,0
20241209,124300,23400,7990,7990,7990,7990,0
20241209,124200,23400,7990,7990,7990,7990,0
20241209,124100,23400,7990,7990,7990,7990,0
20241209,124000,23400,7990,7990,7990,7990,0
20241209,123900,23400,7990,7990,7990,7990,0
20241209,123800,23400,7990,7990,7990,7990,0
20241209,123700,23400,7990,7990,7990,7990,0
20241209,123600,23400,7990,7990,7990,7990,0
20241209,123500,23400,7990,7990,7990,7990,0
20241209,123400,23400,7990,7990,7990,7990,0
20241209,123300,23400,7990,7990,7990,7990,0
20241209,123200,23400,7990,7990,7990,7990,0
20241209,123100,23400,7990,7990,7990,7990,0
20241209,123000,23400,7990,7990,7990,7990,0
20241209,122900,23400,7990,7990,7990,7990,0
20241209,122800,23400,7990,7990,7990,7990,0
20241209,122700,23400,7990,7990,7990,7990,0
20241209,122600,23400,7990,7990,7990,7990,0
20241209,122500,23400,7990,7990,7990,7990,0
20241209,122400,23400,7990,7990,7990,7990,0
20241209,122300,23400,7990,7990,7990,7990,0
20241209,122200,23400,7990,7990,7990,7990,0
20241209,122100,23400,7990,7990,7990,7990,0
20241209,122000,23400,7990,7990,7990,7990,0
20241209,121900,23400,7990,7990,7990,7990,0
20241209,121800,23400,7990,7990,7990,7990,0
20241209,121700,23400,7990,7990,7990,7990,0
20241209,121600,23400,7990,7990,7990,7990,0
20241209,121500,23400,7990,7990,7990,7990,0
20241209,121400,23400,7990,7990,7990,7990,0
20241209,121300,23400,7990,7990,7990,7990,0
20241209,121200,23400,7990,7990,7990,7990,0
20241209,121100,23400,7990,7990,7990,7990,0
20241209,121000,23400,7990,7990,7990,7990,0
20241209,120900,23400,7990,7990,7990,7990,0
20241209,120800,23400,7990,7990,7990,7990,0
20241209,120700,23400,7990,7990,7990,7990,0
20241209,120600,23400,7990,7990,7990,7990,0
20241209,120500,23400,7990,7990,7990,7990,0
20241209,120400,23400,7990,7990,7990,7990,0
20241209,120300,23400,7990,7990,7990,7990,0
20241209,120200,23400,7990,7990,7990,7990,0
20241209,120100,23400,7990,7990,7990,7990,0
20241209,120000,23400,7990,7990,7990,7990,0
20241209,115900,23400,7990,7990,7990,7990,0
20241209,115800,23400,7990,7990,7990,7990,0
20241209,115700,23400,7990,7990,7990,7990,0
20241209,115600,23400,7990,7990,7990,7990,0
20241209,115500,23400,7990,7990,7990,7990,0
20241209,115400,23400,7990,7990,7990,7990,0
20241209,115300,23400,7990,7990,7990,7990,0
20241209,115200,23400,7990,7990,7990,7990,0
20241209,115100,23400,7990,7990,7990,7990,0
20241209,115000,23400,7990,7990,7990,7990,0
20241209,114900,23400,7990,7990,7990,7990,0
20241209,114800,23400,7990,7990,7990,7990,0
20241209,114700,23400,7990,7990,7990,7990,0
20241209,114600,23400,7990,7990,7990,7990,0
20241209,114500,23400,7990,7990,7990,7990,0
20241209,114400,23400,7990,7990,7990,7990,0
20241209,114300,23400,7990,7990,7990,7990,0
20241209,114200,23400,7990,7990,7990,7990,0
20241209,114100,23400,7990,7990,7990,7990,0
20241209,114000,23400,7990,7990,7990,7990,0
20241209,113900,23400,7990,7990,7990,7990,0
20241209,113800,23400,7990,7990,7990,7990,0
20241209,113700,23400,7990,7990,7990,7990,0
20241209,113600,23400,7990,7990,7990,7990,0
20241209,113500,23400,7990,7990,7990,7990,0
20241209,113400,23400,7990,7990,7990,7990,0
20241209,113300,23400,7990,7990,7990,7990,0
20241209,113200,23400,7990,7990,7990,7990,0
20241209,113100,23400,7990,7990,7990,7990,0
20241209,113000,23400,7990,7990,7990,7990,0
20241209,112900,23400,7990,7990,7990,7990,0
20241209,112800,23400,7990,7990,7990,7990,0
20241209,112700,23400,7990,7990,7990,7990,0
20241209,112600,23400,7990,7990,7990,7990,0
20241209,112500,23400,7990,7990,7990,7990,0
20241209,112400,23400,7990,7990,7990,7990,0
20241209,112300,23400,7990,7990,7990,7990,0
20241209,112200,23400,7990,7990,7990,7990,0
20241209,112100,23400,7990,7990,7990,7990,0
20241209,112000,23400,7990,7990,7990,7990,0
20241209,111900,23400,7990,7990,7990,7990,0
20241209,111800,23400,7990,7990,7990,7990,0
20241209,111700,23400,7990,7990,7990,7990,0
20241209,111600,23400,7990,7990,7990,7990,0
20241209,111500,23400,7990,7990,7990,7990,0
20241209,111400,23400,7990,7990,7990,7990,0
20241209,111300,23400,7990,7990,7990,7990,0
20241209,111200,23400,7990,7990,7990,7990,0
20241209,111100,23400,7990,7990,7990,7990,0
20241209,111000,23400,7990,7990,7990,7990,0
20241209,110900,23400,7990,7990,7990,7990,0
20241209,110800,23400,7990,7990,7990,7990,0
20241209,110700,23400,7990,7990,7990,7990,0
20241209,110600,23400,7990,7990,7990,7990,0
20241209,110500,23400,7990,7990,7990,7990,0
20241209,110400,23400,7990,7990,7990,7990,0
20241209,110300,23400,7990,7990,7990,7990,0
20241209,110200,23400,7990,7990,7990,7990,0
20241209,110100,23400,7990,7990,7990,7990,0
20241209,110000,23400,7990,7990,7990,7990,0
20241209,105900,23400,7990,7990,7990,7990,0
20241209,105800,23400,7990,7990,7990,7990,0
20241209,105700,23400,7990,7990,7990,7990,0
20241209,105600,23400,7990,7990,7990,7990,0
20241209,105500,23400,7990,7990,7990,7990,0
20241209,105400,23400,7990,7990,7990,7990,0
20241209,105300,23400,7990,7990,7990,7990,0
20241209,105200,23400,7990,7990,7990,7990,0
20241209,105100,23400,7990,7990,7990,7990,0
20241209,105000,23400,7990,7990,7990,7990,0
20241209,104900,23400,7990,7990,7990,7990,0
20241209,104800,23400,7990,7990,7990,7990,0
20241209,104700,23400,7990,7990,7990,7990,0
20241209,104600,23400,7990,7990,7990,7990,0
20241209,104500,23400,7990,7990,7990,7990,0
20241209,104400,23400,7990,7990,7990,7990,0
20241209,104300,23400,7990,7990,7990,7990,0
20241209,104200,23400,7990,7990,7990,7990,0
20241209,104100,23400,7990,7990,7990,7990,0
20241209,104000,23400,7990,7990,7990,7990,0
20241209,103900,23400,7990,7990,7990,7990,0
20241209,103800,23400,7990,7990,7990,7990,0
20241209,103700,23400,7990,7990,7990,7990,0
20241209,103600,23400,7990,7990,7990,7990,0
20241209,103500,23400,7990,7990,7990,7990,0
20241209,103400,23400,7990,7990,7990,7990,0
20241209,103300,23400,7990,7990,7990,7990,0
20241209,103200,23400,7990,7990,7990,7990,0
20241209,103100,23400,7990,7990,7990,7990,0
20241209,103000,23400,7990,7990,7990,7990,0
20241209,102900,23400,7990,7990,7990,7990,0
20241209,102800,23400,7990,7990,7990,7990,0
20241209,102700,23400,7990,7990,7990,7990,0
20241209,102600,23400,7990,7990,7990,7990,0
20241209,102500,23400,7990,7990,7990,7990,0
20241209,102400,23400,7990,7990,7990,7990,0
20241209,102300,23400,7990,7990,7990,7990,0
20241209,102200,23400,7990,7990,7990,7990,0
20241209,102100,23400,7990,7990,7990,7990,0
20241209,102000,23400,7990,7990,7990,7990,0
20241209,101900,23400,7990,7990,7990,7990,0
20241209,101800,23400,7990,7990,7990,7990,0
20241209,101700,23400,7990,7990,7990,7990,0
20241209,101600,23400,7990,7990,7990,7990,0
20241209,101500,23400,7990,7990,7990,7990,0
20241209,101400,23400,7990,7990,7990,7990,0
20241209,101300,23400,7990,7990,7990,7990,0
20241209,101200,23400,7990,7990,7990,7990,0
20241209,101100,23400,7990,7990,7990,7990,0
20241209,101000,23400,7990,7990,7990,7990,0
20241209,100900,23400,7990,7990,7990,7990,0
20241209,100800,23400,7990,7990,7990,7990,0
20241209,100700,23400,7990,7990,7990,7990,0
20241209,100600,23400,7990,7990,7990,7990,0
20241209,100500,23400,7990,7990,7990,7990,0
20241209,100400,23400,7990,7990,7990,7990,0
20241209,100300,23400,7990,7990,7990,7990,0
20241209,100200,23400,7990,7990,7990,7990,0
20241209,100100,23400,7990,7990,7990,7990,0
20241209,100000,23400,7990,7990,7990,7990,0
20241209,095900,23400,7990,7990,7990,7990,0
20241209,095800,23400,7990,7990,7990,7990,0
20241209,095700,23400,7990,7990,7990,7990,0
20241209,095600,23400,7990,7990,7990,7990,0
20241209,095500,23400,7990,7990,7990,7990,0
20241209,095400,23400,7990,7990,7990,7990,0
20241209,095300,23400,7990,7990,7990,7990,0
20241209,095200,23400,7990,7990,7990,7990,0
20241209,095100,23400,7990,7990,7990,7990,0
20241209,095000,23400,7990,7990,7990,7990,0
20241209,094900,23400,7990,7990,7990,7990,0
20241209,094800,23400,7990,7990,7990,7990,0
20241209,094700,23400,7990,7990,7990,7990,0
20241209,094600,23400,7990,7990,7990,7990,0
20241209,094500,23400,7990,7990,7990,7990,0
20241209,094400,23400,7990,7990,7990,7990,0
20241209,094300,23400,7990,7990,7990,7990,0
20241209,094200,23400,7990,7990,7990,7990,0
20241209,094100,23400,7990,7990,7990,7990,0
20241209,094000,23400,7990,7990,7990,7990,0
20241209,093900,23400,7990,7990,7990,7990,0
20241209,093800,23400,7990,7990,7990,7990,0
20241209,093700,23400,7990,7990,7990,7990,0
20241209,093600,23400,7990,7990,7990,7990,0
20241209,093500,23400,7990,7710,7990,7700,3
20241209,093400,0,7960,7960,7960,7960,0
20241209,093300,0,7960,7960,7960,7960,0
20241209,093200,0,7960,7960,7960,7960,0
20241209,093100,0,7960,7960,7960,7960,0
20241209,093000,0,7960,7960,7960,7960,0
20241209,092900,0,7960,7960,7960,7960,0
20241209,092800,0,7960,7960,7960,7960,0
20241209,092700,0,7960,7960,7960,7960,0
20241209,092600,0,7960,7960,7960,7960,0
20241209,092500,0,7960,7960,7960,7960,0
20241209,092400,0,7960,7960,7960,7960,0
20241209,092300,0,7960,7960,7960,7960,0
20241209,092200,0,7960,7960,7960,7960,0
20241209,092100,0,7960,7960,7960,7960,0
20241209,092000,0,7960,7960,7960,7960,0
20241209,091900,0,7960,7960,7960,7960,0
20241209,091800,0,7960,7960,7960,7960,0
20241209,091700,0,7960,7960,7960,7960,0
20241209,091600,0,7960,7960,7960,7960,0
20241209,091500,0,7960,7960,7960,7960,0
20241209,091400,0,7960,7960,7960,7960,0
20241209,091300,0,7960,7960,7960,7960,0
20241209,091200,0,7960,7960,7960,7960,0
20241209,091100,0,7960,7960,7960,7960,0
20241209,091000,0,7960,7960,7960,7960,0
20241209,090900,0,7960,7960,7960,7960,0
20241209,090800,0,7960,7960,7960,7960,0
20241209,090700,0,7960,7960,7960,7960,0
20241209,090600,0,7960,7960,7960,7960,0
20241209,090500,0,7960,7960,7960,7960,0
20241209,090400,0,7960,7960,7960,7960,0
20241209,090300,0,7960,7960,7960,7960,0
20241209,090200,0,7960,7960,7960,7960,0
20241209,090100,0,7960,7960,7960,7960,0
20241209,090000,0,7960,7960,7960,7960,0