KissMeData/001720/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183500,249875500,74500,74500,74500,74500,66
20241210,183400,249875500,74500,74500,74500,74500,0
20241210,183300,249875500,74500,74500,74500,74500,0
20241210,183200,249875500,74500,74500,74500,74500,0
20241210,183100,249875500,74500,74500,74500,74500,0
20241210,183000,249875500,74500,74500,74500,74500,0
20241210,182900,249875500,74500,74500,74500,74500,0
20241210,182800,249875500,74500,74500,74500,74500,0
20241210,182700,249875500,74500,74500,74500,74500,0
20241210,182600,249875500,74500,74500,74500,74500,0
20241210,182500,249875500,74500,74500,74500,74500,0
20241210,182400,249875500,74500,74500,74500,74500,0
20241210,182300,249875500,74500,74500,74500,74500,0
20241210,182200,249875500,74500,74500,74500,74500,0
20241210,182100,249875500,74500,74500,74500,74500,0
20241210,182000,249875500,74500,74500,74500,74500,0
20241210,181900,249875500,74500,74500,74500,74500,0
20241210,181800,249875500,74500,74500,74500,74500,0
20241210,181700,249875500,74500,74500,74500,74500,0
20241210,181600,249875500,74500,74500,74500,74500,0
20241210,181500,249875500,74500,74500,74500,74500,0
20241210,181400,249875500,74500,74500,74500,74500,0
20241210,181300,249875500,74500,74500,74500,74500,0
20241210,181200,249875500,74500,74500,74500,74500,0
20241210,181100,249875500,74500,74500,74500,74500,0
20241210,181000,249875500,74500,74500,74500,74500,0
20241210,180900,249875500,74500,74500,74500,74500,0
20241210,180800,249875500,74500,74500,74500,74500,0
20241210,180700,249875500,74500,74500,74500,74500,0
20241210,180600,249875500,74500,74500,74500,74500,0
20241210,180500,249875500,74500,74500,74500,74500,66
20241210,180400,249875500,74500,74500,74500,74500,0
20241210,180300,249875500,74500,74500,74500,74500,0
20241210,180200,249875500,74500,74500,74500,74500,0
20241210,180100,249875500,74500,74500,74500,74500,0
20241210,180000,249875500,74500,74500,74500,74500,0
20241210,175900,249875500,74500,74500,74500,74500,0
20241210,175800,249875500,74500,74500,74500,74500,0
20241210,175700,249875500,74500,74500,74500,74500,0
20241210,175600,249875500,74500,74500,74500,74500,0
20241210,175500,249875500,74500,74500,74500,74500,0
20241210,175400,249875500,74500,74500,74500,74500,0
20241210,175300,249875500,74500,74500,74500,74500,0
20241210,175200,249875500,74500,74500,74500,74500,0
20241210,175100,249875500,74500,74500,74500,74500,0
20241210,175000,249875500,74500,74500,74500,74500,0
20241210,174900,249875500,74500,74500,74500,74500,0
20241210,174800,249875500,74500,74500,74500,74500,0
20241210,174700,249875500,74500,74500,74500,74500,0
20241210,174600,249875500,74500,74500,74500,74500,0
20241210,174500,249875500,74500,74500,74500,74500,0
20241210,174400,249875500,74500,74500,74500,74500,0
20241210,174300,249875500,74500,74500,74500,74500,0
20241210,174200,249875500,74500,74500,74500,74500,0
20241210,174100,249875500,74500,74500,74500,74500,0
20241210,174000,249875500,74500,74500,74500,74500,0
20241210,173900,249875500,74500,74500,74500,74500,0
20241210,173800,249875500,74500,74500,74500,74500,0
20241210,173700,249875500,74500,74500,74500,74500,0
20241210,173600,249875500,74500,74500,74500,74500,0
20241210,173500,249875500,74500,74500,74500,74500,66
20241210,173400,249875500,74500,74500,74500,74500,0
20241210,173300,249875500,74500,74500,74500,74500,0
20241210,173200,249875500,74500,74500,74500,74500,0
20241210,173100,249875500,74500,74500,74500,74500,0
20241210,173000,249875500,74500,74500,74500,74500,0
20241210,172900,249875500,74500,74500,74500,74500,0
20241210,172800,249875500,74500,74500,74500,74500,0
20241210,172700,249875500,74500,74500,74500,74500,0
20241210,172600,249875500,74500,74500,74500,74500,0
20241210,172500,249875500,74500,74500,74500,74500,0
20241210,172400,249875500,74500,74500,74500,74500,0
20241210,172300,249875500,74500,74500,74500,74500,0
20241210,172200,249875500,74500,74500,74500,74500,0
20241210,172100,249875500,74500,74500,74500,74500,0
20241210,172000,249875500,74500,74500,74500,74500,0
20241210,171900,249875500,74500,74500,74500,74500,0
20241210,171800,249875500,74500,74500,74500,74500,0
20241210,171700,249875500,74500,74500,74500,74500,0
20241210,171600,249875500,74500,74500,74500,74500,0
20241210,171500,249875500,74500,74500,74500,74500,0
20241210,171400,249875500,74500,74500,74500,74500,0
20241210,171300,249875500,74500,74500,74500,74500,0
20241210,171200,249875500,74500,74500,74500,74500,0
20241210,171100,249875500,74500,74500,74500,74500,0
20241210,171000,249875500,74500,74500,74500,74500,0
20241210,170900,249875500,74500,74500,74500,74500,0
20241210,170800,249875500,74500,74500,74500,74500,0
20241210,170700,249875500,74500,74500,74500,74500,0
20241210,170600,249875500,74500,74500,74500,74500,0
20241210,170500,249875500,74500,74500,74500,74500,66
20241210,170400,249875500,74500,74500,74500,74500,0
20241210,170300,249875500,74500,74500,74500,74500,0
20241210,170200,249875500,74500,74500,74500,74500,0
20241210,170100,249875500,74500,74500,74500,74500,0
20241210,170000,249875500,74500,74500,74500,74500,0
20241210,165900,249875500,74500,74500,74500,74500,0
20241210,165800,249875500,74500,74500,74500,74500,0
20241210,165700,249875500,74500,74500,74500,74500,0
20241210,165600,249875500,74500,74500,74500,74500,0
20241210,165500,249875500,74500,74500,74500,74500,0
20241210,165400,249875500,74500,74500,74500,74500,0
20241210,165300,249875500,74500,74500,74500,74500,0
20241210,165200,249875500,74500,74500,74500,74500,0
20241210,165100,249875500,74500,74500,74500,74500,0
20241210,165000,249875500,74500,74500,74500,74500,0
20241210,164900,249875500,74500,74500,74500,74500,0
20241210,164800,249875500,74500,74500,74500,74500,0
20241210,164700,249875500,74500,74500,74500,74500,0
20241210,164600,249875500,74500,74500,74500,74500,0
20241210,164500,249875500,74500,74500,74500,74500,0
20241210,164400,249875500,74500,74500,74500,74500,0
20241210,164300,249875500,74500,74500,74500,74500,0
20241210,164200,249875500,74500,74500,74500,74500,0
20241210,164100,249875500,74500,74500,74500,74500,0
20241210,164000,249875500,74500,74500,74500,74500,0
20241210,163900,249875500,74500,74500,74500,74500,0
20241210,163800,249875500,74500,74500,74500,74500,0
20241210,163700,249875500,74500,74500,74500,74500,0
20241210,163600,249875500,74500,74500,74500,74500,0
20241210,163500,249875500,74500,74500,74500,74500,66
20241210,163400,249875500,74500,74500,74500,74500,0
20241210,163300,249875500,74500,74500,74500,74500,0
20241210,163200,249875500,74500,74500,74500,74500,0
20241210,163100,249875500,74500,74500,74500,74500,0
20241210,163000,249875500,74500,74500,74500,74500,0
20241210,162900,249875500,74500,74500,74500,74500,0
20241210,162800,249875500,74500,74500,74500,74500,0
20241210,162700,249875500,74500,74500,74500,74500,0
20241210,162600,249875500,74500,74500,74500,74500,0
20241210,162500,249875500,74500,74500,74500,74500,0
20241210,162400,249875500,74500,74500,74500,74500,0
20241210,162300,249875500,74500,74500,74500,74500,0
20241210,162200,249875500,74500,74500,74500,74500,0
20241210,162100,249875500,74500,74500,74500,74500,0
20241210,162000,249875500,74500,74500,74500,74500,0
20241210,161900,249875500,74500,74500,74500,74500,0
20241210,161800,249875500,74500,74500,74500,74500,0
20241210,161700,249875500,74500,74500,74500,74500,0
20241210,161600,249875500,74500,74500,74500,74500,0
20241210,161500,249875500,74500,74500,74500,74500,0
20241210,161400,249875500,74500,74500,74500,74500,0
20241210,161300,249875500,74500,74500,74500,74500,0
20241210,161200,249875500,74500,74500,74500,74500,0
20241210,161100,249875500,74500,74500,74500,74500,0
20241210,161000,249875500,74500,74500,74500,74500,0
20241210,160900,249875500,74500,74500,74500,74500,0
20241210,160800,249875500,74500,74500,74500,74500,0
20241210,160700,249875500,74500,74500,74500,74500,0
20241210,160600,249875500,74500,74500,74500,74500,0
20241210,160500,249875500,74500,74500,74500,74500,66
20241210,160400,249875500,74500,74500,74500,74500,0
20241210,160300,249875500,74500,74500,74500,74500,0
20241210,160200,249875500,74500,74500,74500,74500,0
20241210,160100,249875500,74500,74500,74500,74500,0
20241210,160000,249875500,74500,74500,74500,74500,0
20241210,155900,249875500,74500,74500,74500,74500,0
20241210,155800,249875500,74500,74500,74500,74500,0
20241210,155700,249875500,74500,74500,74500,74500,0
20241210,155600,249875500,74500,74500,74500,74500,0
20241210,155500,249875500,74500,74500,74500,74500,0
20241210,155400,249875500,74500,74500,74500,74500,0
20241210,155300,249875500,74500,74500,74500,74500,0
20241210,155200,249875500,74500,74500,74500,74500,0
20241210,155100,249875500,74500,74500,74500,74500,0
20241210,155000,249875500,74500,74500,74500,74500,0
20241210,154900,249875500,74500,74500,74500,74500,0
20241210,154800,249875500,74500,74500,74500,74500,0
20241210,154700,249875500,74500,74500,74500,74500,0
20241210,154600,249875500,74500,74500,74500,74500,0
20241210,154500,249875500,74500,74500,74500,74500,0
20241210,154400,249875500,74500,74500,74500,74500,0
20241210,154300,249875500,74500,74500,74500,74500,0
20241210,154200,249875500,74500,74500,74500,74500,0
20241210,154100,249875500,74500,74500,74500,74500,0
20241210,154000,249875500,74500,74500,74500,74500,0
20241210,153900,249875500,74500,74500,74500,74500,0
20241210,153800,249875500,74500,74500,74500,74500,0
20241210,153700,249875500,74500,74500,74500,74500,0
20241210,153600,249875500,74500,74500,74500,74500,0
20241210,153500,249875500,74500,74500,74500,74500,66
20241210,153400,249875500,74500,74500,74500,74500,0
20241210,153300,249875500,74500,74500,74500,74500,0
20241210,153200,249875500,74500,74500,74500,74500,0
20241210,153100,249875500,74500,74500,74500,74500,0
20241210,153000,249875500,74500,74500,74500,74500,66
20241210,152900,244958500,74900,74900,74900,74900,0
20241210,152800,244958500,74900,74900,74900,74900,0
20241210,152700,244958500,74900,74900,74900,74900,0
20241210,152600,244958500,74900,74900,74900,74900,0
20241210,152500,244958500,74900,74900,74900,74900,0
20241210,152400,244958500,74900,74900,74900,74900,0
20241210,152300,244958500,74900,74900,74900,74900,0
20241210,152200,244958500,74900,74900,74900,74900,0
20241210,152100,244958500,74900,74900,74900,74900,0
20241210,152000,244958500,74900,74900,74900,74900,0
20241210,151900,244958500,74900,74500,74900,74500,52
20241210,151800,241070300,74500,74500,74500,74500,6
20241210,151700,240623300,74600,74600,74600,74600,1
20241210,151600,240548700,74700,74700,74700,74700,0
20241210,151500,240548700,74700,74600,74700,74600,12
20241210,151400,239652400,74500,74600,74600,74500,15
20241210,151300,238533800,74500,74500,74500,74500,15
20241210,151200,237416300,74600,74600,74600,74600,0
20241210,151100,237416300,74600,74600,74600,74600,0
20241210,151000,237416300,74600,74600,74600,74600,2
20241210,150900,237267100,74500,74500,74500,74500,3
20241210,150800,237043600,74500,74500,74500,74500,0
20241210,150700,237043600,74500,74500,74500,74500,10
20241210,150600,236298600,74500,74500,74500,74500,0
20241210,150500,236298600,74500,74500,74500,74500,0
20241210,150400,236298600,74500,74500,74500,74500,0
20241210,150300,236298600,74500,74500,74500,74500,0
20241210,150200,236298600,74500,74500,74500,74500,0
20241210,150100,236298600,74500,74500,74500,74500,0
20241210,150000,236298600,74500,74500,74500,74500,13
20241210,145900,235330100,74600,74600,74600,74600,1
20241210,145800,235255500,74600,74600,74600,74600,0
20241210,145700,235255500,74600,74600,74600,74600,11
20241210,145600,234434900,74600,74600,74600,74600,10
20241210,145500,233688900,74600,74600,74700,74600,12
20241210,145400,232793500,74500,74500,74500,74500,14
20241210,145300,231750500,74600,74600,74600,74600,6
20241210,145200,231302900,74600,74600,74600,74600,2
20241210,145100,231153700,74700,74600,74700,74600,38
20241210,145000,228318500,74500,74400,74500,74400,41
20241210,144900,225265300,74400,74400,74400,74400,0
20241210,144800,225265300,74400,74400,74400,74400,10
20241210,144700,224521300,74400,74400,74400,74400,0
20241210,144600,224521300,74400,74400,74400,74400,12
20241210,144500,223628500,74400,74400,74400,74400,0
20241210,144400,223628500,74400,74400,74400,74400,11
20241210,144300,222810100,74500,74500,74500,74500,1
20241210,144200,222735600,74600,74600,74600,74600,0
20241210,144100,222735600,74600,74600,74600,74600,0
20241210,144000,222735600,74600,74500,74600,74500,34
20241210,143900,220202200,74500,74500,74500,74500,0
20241210,143800,220202200,74500,74500,74500,74500,0
20241210,143700,220202200,74500,74400,74500,74400,17
20241210,143600,218936500,74300,74300,74300,74300,12
20241210,143500,218044900,74400,74400,74400,74400,0
20241210,143400,218044900,74400,74400,74400,74400,12
20241210,143300,217152100,74500,74400,74500,74400,60
20241210,143200,212683700,74400,74400,74400,74400,0
20241210,143100,212683700,74400,74400,74400,74400,0
20241210,143000,212683700,74400,74400,74400,74400,13
20241210,142900,211716500,74400,74400,74400,74400,0
20241210,142800,211716500,74400,74400,74400,74400,10
20241210,142700,210972500,74400,74400,74400,74400,0
20241210,142600,210972500,74400,74400,74400,74400,11
20241210,142500,210154100,74500,74500,74500,74500,5
20241210,142400,209781600,74500,74500,74500,74500,1
20241210,142300,209707100,74500,74500,74500,74500,0
20241210,142200,209707100,74500,74400,74500,74400,23
20241210,142100,207995800,74400,74400,74400,74400,0
20241210,142000,207995800,74400,74400,74400,74400,0
20241210,141900,207995800,74400,74400,74500,74400,58
20241210,141800,203679500,74300,74300,74300,74300,14
20241210,141700,202639300,74400,74400,74400,74400,0
20241210,141600,202639300,74400,74400,74400,74400,0
20241210,141500,202639300,74400,74400,74400,74400,0
20241210,141400,202639300,74400,74300,74400,74300,57
20241210,141300,198400600,74300,74300,74300,74300,0
20241210,141200,198400600,74300,74300,74300,74300,8
20241210,141100,197806200,74300,74300,74300,74300,0
20241210,141000,197806200,74300,74300,74300,74300,12
20241210,140900,196914600,74400,74400,74400,74400,6
20241210,140800,196468200,74300,74300,74300,74300,11
20241210,140700,195650900,74300,74300,74300,74300,0
20241210,140600,195650900,74300,74300,74300,74300,11
20241210,140500,194833600,74300,74300,74300,74300,0
20241210,140400,194833600,74300,74300,74300,74300,11
20241210,140300,194016300,74400,74400,74400,74400,0
20241210,140200,194016300,74400,74300,74400,74300,18
20241210,140100,192678300,74400,74400,74400,74400,0
20241210,140000,192678300,74400,74300,74400,74300,11
20241210,135900,191860900,74300,74300,74300,74300,0
20241210,135800,191860900,74300,74300,74300,74300,14
20241210,135700,190820700,74300,74300,74300,74300,0
20241210,135600,190820700,74300,74300,74300,74300,9
20241210,135500,190152000,74300,74300,74300,74300,0
20241210,135400,190152000,74300,74300,74300,74300,12
20241210,135300,189260400,74300,74300,74300,74300,0
20241210,135200,189260400,74300,74300,74300,74300,10
20241210,135100,188517400,74300,74300,74300,74300,0
20241210,135000,188517400,74300,74300,74300,74300,12
20241210,134900,187625800,74400,74400,74400,74400,0
20241210,134800,187625800,74400,74300,74400,74300,13
20241210,134700,186659700,74300,74300,74300,74300,0
20241210,134600,186659700,74300,74400,74400,74300,17
20241210,134500,185396000,74300,74300,74300,74300,0
20241210,134400,185396000,74300,74300,74300,74300,11
20241210,134300,184578700,74400,74300,74400,74300,26
20241210,134200,182646100,74400,74300,74400,74300,16
20241210,134100,181457000,74400,74400,74400,74400,0
20241210,134000,181457000,74400,74300,74400,74300,18
20241210,133900,180118700,74300,74300,74300,74300,0
20241210,133800,180118700,74300,74300,74300,74300,11
20241210,133700,179301400,74300,74300,74300,74300,0
20241210,133600,179301400,74300,74300,74300,74300,12
20241210,133500,178409800,74400,74400,74400,74400,1
20241210,133400,178335400,74300,74300,74300,74300,14
20241210,133300,177295200,74300,74300,74300,74300,0
20241210,133200,177295200,74300,74300,74300,74300,33
20241210,133100,174843300,74400,74400,74400,74400,0
20241210,133000,174843300,74400,74400,74400,74400,0
20241210,132900,174843300,74400,74400,74400,74400,0
20241210,132800,174843300,74400,74400,74400,74400,0
20241210,132700,174843300,74400,74400,74400,74400,0
20241210,132600,174843300,74400,74300,74400,74300,25
20241210,132500,172984600,74300,74300,74300,74300,0
20241210,132400,172984600,74300,74300,74300,74300,10
20241210,132300,172241600,74500,74500,74500,74500,0
20241210,132200,172241600,74500,74300,74500,74300,46
20241210,132100,168819600,74300,74300,74300,74300,0
20241210,132000,168819600,74300,74300,74300,74300,10
20241210,131900,168076600,74400,74400,74400,74400,10
20241210,131800,167332600,74400,74300,74400,74300,15
20241210,131700,166218000,74300,74300,74300,74300,0
20241210,131600,166218000,74300,74300,74300,74300,9
20241210,131500,165549300,74300,74300,74300,74300,0
20241210,131400,165549300,74300,74300,74300,74300,11
20241210,131300,164732000,74300,74300,74300,74300,0
20241210,131200,164732000,74300,74300,74300,74300,13
20241210,131100,163766100,74300,74300,74300,74300,21
20241210,131000,162205800,74300,74400,74400,74300,15
20241210,130900,161091000,74400,74400,74400,74400,0
20241210,130800,161091000,74400,74400,74400,74400,10
20241210,130700,160347000,74500,74500,74500,74500,0
20241210,130600,160347000,74500,74500,74500,74500,6
20241210,130500,159900000,74500,74500,74500,74500,0
20241210,130400,159900000,74500,74500,74500,74500,10
20241210,130300,159155000,74500,74500,74500,74500,0
20241210,130200,159155000,74500,74500,74500,74500,11
20241210,130100,158335500,74600,74600,74600,74600,4
20241210,130000,158037100,74500,74500,74500,74500,11
20241210,125900,157217600,74600,74600,74600,74600,1
20241210,125800,157143000,74500,74600,74600,74500,14
20241210,125700,156099900,74600,74600,74600,74600,3
20241210,125600,155876100,74700,74700,74700,74700,0
20241210,125500,155876100,74700,74700,74700,74700,1
20241210,125400,155801400,74600,74600,74600,74600,15
20241210,125300,154682400,74700,74600,74700,74600,50
20241210,125200,150951400,74400,74300,74600,74300,42
20241210,125100,147824700,74400,74400,74400,74400,2
20241210,125000,147675900,74300,74300,74300,74300,14
20241210,124900,146635700,74400,74400,74400,74400,1
20241210,124800,146561300,74400,74400,74400,74400,5
20241210,124700,146189300,74400,74400,74400,74400,0
20241210,124600,146189300,74400,74300,74400,74300,18
20241210,124500,144851200,74400,74400,74400,74400,3
20241210,124400,144628000,74300,74300,74300,74300,22
20241210,124300,142993400,74300,74300,74300,74300,0
20241210,124200,142993400,74300,74300,74300,74300,14
20241210,124100,141953200,74400,74400,74400,74400,1
20241210,124000,141878800,74300,74300,74300,74300,8
20241210,123900,141284400,74300,74300,74300,74300,0
20241210,123800,141284400,74300,74300,74300,74300,13
20241210,123700,140318500,74300,74300,74300,74300,0
20241210,123600,140318500,74300,74300,74300,74300,9
20241210,123500,139649800,74400,74400,74400,74400,0
20241210,123400,139649800,74400,74400,74400,74400,5
20241210,123300,139277800,74400,74400,74400,74400,0
20241210,123200,139277800,74400,74400,74400,74400,8
20241210,123100,138682600,74400,74400,74400,74400,0
20241210,123000,138682600,74400,74400,74400,74400,12
20241210,122900,137789800,74500,74500,74500,74500,1
20241210,122800,137715300,74400,74400,74400,74400,10
20241210,122700,136971300,74500,74500,74500,74500,0
20241210,122600,136971300,74500,74400,74500,74400,12
20241210,122500,136078400,74400,74400,74400,74400,0
20241210,122400,136078400,74400,74400,74400,74400,11
20241210,122300,135260000,74500,74500,74500,74500,1
20241210,122200,135185500,74400,74400,74400,74400,15
20241210,122100,134069500,74500,74500,74500,74500,0
20241210,122000,134069500,74500,74300,74500,74300,33
20241210,121900,131615000,74300,74300,74300,74300,0
20241210,121800,131615000,74300,74300,74300,74300,11
20241210,121700,130797700,74300,74300,74300,74300,0
20241210,121600,130797700,74300,74300,74300,74300,11
20241210,121500,129980400,74400,74300,74400,74300,31
20241210,121400,127676000,74300,74300,74300,74300,14
20241210,121300,126635800,74300,74300,74300,74300,0
20241210,121200,126635800,74300,74300,74300,74300,9
20241210,121100,125967100,74300,74300,74300,74300,0
20241210,121000,125967100,74300,74300,74300,74300,11
20241210,120900,125149800,74400,74400,74400,74400,0
20241210,120800,125149800,74400,74300,74400,74300,46
20241210,120700,121729500,74400,74400,74400,74400,0
20241210,120600,121729500,74400,74400,74400,74400,23
20241210,120500,120018300,74400,74400,74400,74400,0
20241210,120400,120018300,74400,74400,74400,74400,9
20241210,120300,119348700,74500,74500,74500,74500,0
20241210,120200,119348700,74500,74500,74500,74500,0
20241210,120100,119348700,74500,74500,74500,74500,16
20241210,120000,118156700,74400,74400,74400,74400,10
20241210,115900,117412700,74400,74400,74400,74400,0
20241210,115800,117412700,74400,74400,74400,74400,12
20241210,115700,116519900,74500,74500,74500,74500,2
20241210,115600,116370900,74400,74400,74400,74400,10
20241210,115500,115626900,74500,74500,74500,74500,1
20241210,115400,115552400,74400,74400,74400,74400,13
20241210,115300,114585200,74500,74500,74500,74500,0
20241210,115200,114585200,74500,74500,74500,74500,1
20241210,115100,114510700,74500,74500,74500,74500,0
20241210,115000,114510700,74500,74400,74500,74400,37
20241210,114900,111755500,74500,74500,74500,74500,1
20241210,114800,111681000,74600,74600,74600,74600,0
20241210,114700,111681000,74600,74300,74600,74300,18
20241210,114600,110343100,74500,74400,74500,74400,33
20241210,114500,107886900,74500,74500,74500,74500,0
20241210,114400,107886900,74500,74500,74500,74500,0
20241210,114300,107886900,74500,74400,74500,74400,11
20241210,114200,107068400,74400,74400,74400,74400,13
20241210,114100,106101200,74500,74500,74500,74500,0
20241210,114000,106101200,74500,74500,74500,74500,1
20241210,113900,106026700,74500,74500,74500,74500,0
20241210,113800,106026700,74500,74400,74500,74400,23
20241210,113700,104314600,74400,74400,74400,74400,7
20241210,113600,103793800,74400,74300,74400,74300,11
20241210,113500,102976400,74400,74400,74400,74400,0
20241210,113400,102976400,74400,74400,74400,74400,4
20241210,113300,102678800,74500,74500,74500,74500,0
20241210,113200,102678800,74500,74400,74500,74400,14
20241210,113100,101637000,74400,74400,74400,74400,0
20241210,113000,101637000,74400,74400,74400,74400,16
20241210,112900,100446600,74300,74300,74300,74300,0
20241210,112800,100446600,74300,74300,74500,74300,41
20241210,112700,97395900,74400,74400,74400,74400,0
20241210,112600,97395900,74400,74300,74400,74300,14
20241210,112500,96355600,74300,74300,74300,74300,0
20241210,112400,96355600,74300,74300,74300,74300,9
20241210,112300,95686900,74400,74400,74500,74400,41
20241210,112200,92635900,74300,74300,74300,74300,13
20241210,112100,91670000,74400,74400,74400,74400,0
20241210,112000,91670000,74400,74400,74400,74400,8
20241210,111900,91074800,74300,74300,74300,74300,3
20241210,111800,90851900,74300,74400,74400,74300,34
20241210,111700,88325300,74500,74500,74500,74500,1
20241210,111600,88250800,74400,74400,74400,74400,11
20241210,111500,87432400,74400,74400,74400,74400,9
20241210,111400,86762800,74400,74300,74400,74300,14
20241210,111300,85722500,74400,74400,74400,74400,1
20241210,111200,85648100,74400,74400,74400,74400,6
20241210,111100,85201700,74400,74400,74400,74400,0
20241210,111000,85201700,74400,74400,74400,74400,12
20241210,110900,84308900,74500,74500,74500,74400,19
20241210,110800,82893500,74400,74300,74400,74300,20
20241210,110700,81406600,74300,74300,74300,74300,0
20241210,110600,81406600,74300,74300,74300,74300,24
20241210,110500,79623400,74300,74300,74300,74300,5
20241210,110400,79251900,74300,74300,74300,74300,10
20241210,110300,78508900,74400,74400,74400,74400,0
20241210,110200,78508900,74400,74400,74400,74400,12
20241210,110100,77616100,74400,74400,74400,74400,0
20241210,110000,77616100,74400,74400,74400,74400,11
20241210,105900,76797700,74500,74500,74500,74500,10
20241210,105800,76052700,74500,74500,74500,74500,5
20241210,105700,75680200,74600,74600,74600,74600,0
20241210,105600,75680200,74600,74300,74600,74300,33
20241210,105500,73224000,74400,74400,74400,74400,0
20241210,105400,73224000,74400,74300,74400,74300,14
20241210,105300,72183600,74300,74300,74300,74300,0
20241210,105200,72183600,74300,74300,74300,74300,0
20241210,105100,72183600,74300,74300,74300,74300,0
20241210,105000,72183600,74300,74400,74400,74300,14
20241210,104900,71142100,74400,74500,74500,74400,43
20241210,104800,67940000,74500,74500,74500,74500,0
20241210,104700,67940000,74500,74500,74500,74500,0
20241210,104600,67940000,74500,74400,74600,74400,17
20241210,104500,66674800,74400,74400,74400,74400,0
20241210,104400,66674800,74400,74500,74500,74400,8
20241210,104300,66078900,74500,74500,74500,74500,2
20241210,104200,65929900,74500,74500,74500,74500,15
20241210,104100,64812400,74500,74500,74500,74500,0
20241210,104000,64812400,74500,74500,74500,74500,9
20241210,103900,64141900,74500,74500,74500,74500,0
20241210,103800,64141900,74500,74500,74500,74500,18
20241210,103700,62800900,74400,74400,74400,74400,0
20241210,103600,62800900,74400,74500,74500,74400,13
20241210,103500,61832700,74500,74500,74500,74500,42
20241210,103400,58703700,74500,74500,74500,74500,9
20241210,103300,58033200,74500,74500,74500,74500,0
20241210,103200,58033200,74500,74600,74600,74500,9
20241210,103100,57362600,74600,74600,74600,74600,0
20241210,103000,57362600,74600,74500,74600,74500,16
20241210,102900,56170300,74600,74600,74600,74600,5
20241210,102800,55797300,74600,74500,74600,74500,15
20241210,102700,54679300,74600,74600,74600,74600,0
20241210,102600,54679300,74600,74600,74600,74600,1
20241210,102500,54604700,74600,74600,74600,74600,5
20241210,102400,54231700,74600,74600,74600,74600,4
20241210,102300,53933300,74500,74500,74500,74500,1
20241210,102200,53858800,74500,74600,74600,74500,18
20241210,102100,52516100,74500,74500,74500,74500,0
20241210,102000,52516100,74500,74600,74600,74500,102
20241210,101900,44915300,74700,74600,74700,74600,6
20241210,101800,44467600,74600,74600,74600,74600,0
20241210,101700,44467600,74600,74600,74600,74600,0
20241210,101600,44467600,74600,74700,74700,74600,27
20241210,101500,42450800,74800,74800,74800,74800,0
20241210,101400,42450800,74800,74800,74800,74800,44
20241210,101300,39159600,74900,74900,74900,74900,0
20241210,101200,39159600,74900,74900,74900,74900,0
20241210,101100,39159600,74900,74900,74900,74900,0
20241210,101000,39159600,74900,75100,75100,74700,43
20241210,100900,35935600,75100,75100,75100,75100,1
20241210,100800,35860500,75100,75100,75100,75100,12
20241210,100700,34959300,75100,75100,75100,75100,1
20241210,100600,34884200,75200,75200,75200,75200,0
20241210,100500,34884200,75200,75200,75200,75200,2
20241210,100400,34733800,75200,75200,75200,75100,25
20241210,100300,32854000,75100,75100,75100,75100,0
20241210,100200,32854000,75100,75300,75300,75100,11
20241210,100100,32026300,75200,75200,75200,75200,0
20241210,100000,32026300,75200,75300,75500,75200,58
20241210,095900,27658300,75500,75500,75500,75500,0
20241210,095800,27658300,75500,75500,75500,75500,14
20241210,095700,26601300,75500,75300,75500,75300,5
20241210,095600,26224000,75300,75600,75600,75300,101
20241210,095500,18595000,75700,75700,75700,75600,8
20241210,095400,17989500,75600,75600,75600,75600,2
20241210,095300,17838300,75700,75800,75800,75700,31
20241210,095200,15489100,75800,75800,75800,75800,9
20241210,095100,14806900,75900,75900,75900,75900,1
20241210,095000,14731000,75800,75800,75800,75800,11
20241210,094900,13897200,75800,75800,75800,75800,0
20241210,094800,13897200,75800,75800,75800,75800,11
20241210,094700,13063400,75900,75900,75900,75900,0
20241210,094600,13063400,75900,75900,75900,75900,33
20241210,094500,10558700,76000,76000,76000,76000,0
20241210,094400,10558700,76000,76000,76000,76000,0
20241210,094300,10558700,76000,76000,76000,76000,1
20241210,094200,10482700,76000,76000,76000,76000,0
20241210,094100,10482700,76000,76000,76000,76000,1
20241210,094000,10406700,76000,76000,76000,76000,1
20241210,093900,10330700,76000,76000,76000,76000,0
20241210,093800,10330700,76000,76000,76000,76000,0
20241210,093700,10330700,76000,76000,76000,76000,1
20241210,093600,10254700,76000,76000,76000,76000,1
20241210,093500,10178700,76000,76000,76000,76000,0
20241210,093400,10178700,76000,76000,76000,76000,1
20241210,093300,10102700,76000,76000,76000,76000,2
20241210,093200,9950700,76000,76000,76000,76000,1
20241210,093100,9874700,76000,76000,76000,76000,1
20241210,093000,9798700,76000,76000,76000,76000,0
20241210,092900,9798700,76000,76000,76000,76000,1
20241210,092800,9722700,76000,76000,76000,76000,0
20241210,092700,9722700,76000,76000,76000,76000,0
20241210,092600,9722700,76000,76200,76200,75900,3
20241210,092500,9494600,75900,75900,75900,75900,18
20241210,092400,8128400,75700,75700,75700,75700,2
20241210,092300,7977000,75700,75700,75700,75700,1
20241210,092200,7901300,75700,75600,75700,75600,5
20241210,092100,7522900,75500,75500,75500,75500,17
20241210,092000,6239400,75500,75500,75500,75500,1
20241210,091900,6163900,75500,75500,75500,75500,0
20241210,091800,6163900,75500,75500,75500,75500,0
20241210,091700,6163900,75500,75500,75500,75500,1
20241210,091600,6088400,75500,75500,75500,75500,0
20241210,091500,6088400,75500,75500,75500,75500,0
20241210,091400,6088400,75500,75500,75500,75500,1
20241210,091300,6012900,75500,75500,75500,75500,5
20241210,091200,5635400,75500,75500,75500,75500,1
20241210,091100,5559900,75300,75300,75300,75300,32
20241210,091000,3150300,75300,75300,75300,75300,0
20241210,090900,3150300,75300,75300,75300,75300,1
20241210,090800,3075000,75100,75100,75100,75100,3
20241210,090700,2849700,75000,75000,75000,75000,0
20241210,090600,2849700,75000,75000,75000,75000,0
20241210,090500,2849700,75000,75000,75000,75000,4
20241210,090400,2549700,75000,75000,75000,75000,5
20241210,090300,2174700,75000,75000,75000,75000,0
20241210,090200,2174700,75000,75000,75000,75000,0
20241210,090100,2174700,75000,75000,75000,75000,0
20241210,090000,2174700,75000,75000,75000,74700,29