KissMeData/023900/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190900,106377640,9160,9160,9160,9160,362
20241210,190800,106377640,9160,9160,9160,9160,0
20241210,190700,106377640,9160,9160,9160,9160,0
20241210,190600,106377640,9160,9160,9160,9160,0
20241210,190500,106377640,9160,9160,9160,9160,0
20241210,190400,106377640,9160,9160,9160,9160,0
20241210,190300,106377640,9160,9160,9160,9160,0
20241210,190200,106377640,9160,9160,9160,9160,0
20241210,190100,106377640,9160,9160,9160,9160,0
20241210,190000,106377640,9160,9160,9160,9160,0
20241210,185900,106377640,9160,9160,9160,9160,0
20241210,185800,106377640,9160,9160,9160,9160,0
20241210,185700,106377640,9160,9160,9160,9160,0
20241210,185600,106377640,9160,9160,9160,9160,0
20241210,185500,106377640,9160,9160,9160,9160,0
20241210,185400,106377640,9160,9160,9160,9160,0
20241210,185300,106377640,9160,9160,9160,9160,0
20241210,185200,106377640,9160,9160,9160,9160,0
20241210,185100,106377640,9160,9160,9160,9160,0
20241210,185000,106377640,9160,9160,9160,9160,0
20241210,184900,106377640,9160,9160,9160,9160,0
20241210,184800,106377640,9160,9160,9160,9160,0
20241210,184700,106377640,9160,9160,9160,9160,0
20241210,184600,106377640,9160,9160,9160,9160,0
20241210,184500,106377640,9160,9160,9160,9160,0
20241210,184400,106377640,9160,9160,9160,9160,0
20241210,184300,106377640,9160,9160,9160,9160,0
20241210,184200,106377640,9160,9160,9160,9160,0
20241210,184100,106377640,9160,9160,9160,9160,0
20241210,184000,106377640,9160,9160,9160,9160,0
20241210,183900,106377640,9160,9160,9160,9160,362
20241210,183800,106377640,9160,9160,9160,9160,0
20241210,183700,106377640,9160,9160,9160,9160,0
20241210,183600,106377640,9160,9160,9160,9160,0
20241210,183500,106377640,9160,9160,9160,9160,0
20241210,183400,106377640,9160,9160,9160,9160,0
20241210,183300,106377640,9160,9160,9160,9160,0
20241210,183200,106377640,9160,9160,9160,9160,0
20241210,183100,106377640,9160,9160,9160,9160,0
20241210,183000,106377640,9160,9160,9160,9160,0
20241210,182900,106377640,9160,9160,9160,9160,0
20241210,182800,106377640,9160,9160,9160,9160,0
20241210,182700,106377640,9160,9160,9160,9160,0
20241210,182600,106377640,9160,9160,9160,9160,0
20241210,182500,106377640,9160,9160,9160,9160,0
20241210,182400,106377640,9160,9160,9160,9160,0
20241210,182300,106377640,9160,9160,9160,9160,0
20241210,182200,106377640,9160,9160,9160,9160,0
20241210,182100,106377640,9160,9160,9160,9160,0
20241210,182000,106377640,9160,9160,9160,9160,0
20241210,181900,106377640,9160,9160,9160,9160,0
20241210,181800,106377640,9160,9160,9160,9160,0
20241210,181700,106377640,9160,9160,9160,9160,0
20241210,181600,106377640,9160,9160,9160,9160,0
20241210,181500,106377640,9160,9160,9160,9160,0
20241210,181400,106377640,9160,9160,9160,9160,0
20241210,181300,106377640,9160,9160,9160,9160,0
20241210,181200,106377640,9160,9160,9160,9160,0
20241210,181100,106377640,9160,9160,9160,9160,0
20241210,181000,106377640,9160,9160,9160,9160,0
20241210,180900,106377640,9160,9160,9160,9160,362
20241210,180800,106377640,9160,9160,9160,9160,0
20241210,180700,106377640,9160,9160,9160,9160,0
20241210,180600,106377640,9160,9160,9160,9160,0
20241210,180500,106377640,9160,9160,9160,9160,0
20241210,180400,106377640,9160,9160,9160,9160,0
20241210,180300,106377640,9160,9160,9160,9160,0
20241210,180200,106377640,9160,9160,9160,9160,0
20241210,180100,106377640,9160,9160,9160,9160,0
20241210,180000,106377640,9160,9160,9160,9160,0
20241210,175900,106377640,9160,9160,9160,9160,0
20241210,175800,106377640,9160,9160,9160,9160,0
20241210,175700,106377640,9160,9160,9160,9160,0
20241210,175600,106377640,9160,9160,9160,9160,0
20241210,175500,106377640,9160,9160,9160,9160,0
20241210,175400,106377640,9160,9160,9160,9160,0
20241210,175300,106377640,9160,9160,9160,9160,0
20241210,175200,106377640,9160,9160,9160,9160,0
20241210,175100,106377640,9160,9160,9160,9160,0
20241210,175000,106377640,9160,9160,9160,9160,0
20241210,174900,106377640,9160,9160,9160,9160,0
20241210,174800,106377640,9160,9160,9160,9160,0
20241210,174700,106377640,9160,9160,9160,9160,0
20241210,174600,106377640,9160,9160,9160,9160,0
20241210,174500,106377640,9160,9160,9160,9160,0
20241210,174400,106377640,9160,9160,9160,9160,0
20241210,174300,106377640,9160,9160,9160,9160,0
20241210,174200,106377640,9160,9160,9160,9160,0
20241210,174100,106377640,9160,9160,9160,9160,0
20241210,174000,106377640,9160,9160,9160,9160,0
20241210,173900,106377640,9160,9160,9160,9160,362
20241210,173800,106377640,9160,9160,9160,9160,0
20241210,173700,106377640,9160,9160,9160,9160,0
20241210,173600,106377640,9160,9160,9160,9160,0
20241210,173500,106377640,9160,9160,9160,9160,0
20241210,173400,106377640,9160,9160,9160,9160,0
20241210,173300,106377640,9160,9160,9160,9160,0
20241210,173200,106377640,9160,9160,9160,9160,0
20241210,173100,106377640,9160,9160,9160,9160,0
20241210,173000,106377640,9160,9160,9160,9160,0
20241210,172900,106377640,9160,9160,9160,9160,0
20241210,172800,106377640,9160,9160,9160,9160,0
20241210,172700,106377640,9160,9160,9160,9160,0
20241210,172600,106377640,9160,9160,9160,9160,0
20241210,172500,106377640,9160,9160,9160,9160,0
20241210,172400,106377640,9160,9160,9160,9160,0
20241210,172300,106377640,9160,9160,9160,9160,0
20241210,172200,106377640,9160,9160,9160,9160,0
20241210,172100,106377640,9160,9160,9160,9160,0
20241210,172000,106377640,9160,9160,9160,9160,0
20241210,171900,106377640,9160,9160,9160,9160,0
20241210,171800,106377640,9160,9160,9160,9160,0
20241210,171700,106377640,9160,9160,9160,9160,0
20241210,171600,106377640,9160,9160,9160,9160,0
20241210,171500,106377640,9160,9160,9160,9160,0
20241210,171400,106377640,9160,9160,9160,9160,0
20241210,171300,106377640,9160,9160,9160,9160,0
20241210,171200,106377640,9160,9160,9160,9160,0
20241210,171100,106377640,9160,9160,9160,9160,0
20241210,171000,106377640,9160,9160,9160,9160,0
20241210,170900,106377640,9160,9160,9160,9160,362
20241210,170800,106377640,9160,9160,9160,9160,0
20241210,170700,106377640,9160,9160,9160,9160,0
20241210,170600,106377640,9160,9160,9160,9160,0
20241210,170500,106377640,9160,9160,9160,9160,0
20241210,170400,106377640,9160,9160,9160,9160,0
20241210,170300,106377640,9160,9160,9160,9160,0
20241210,170200,106377640,9160,9160,9160,9160,0
20241210,170100,106377640,9160,9160,9160,9160,0
20241210,170000,106377640,9160,9160,9160,9160,0
20241210,165900,106377640,9160,9160,9160,9160,0
20241210,165800,106377640,9160,9160,9160,9160,0
20241210,165700,106377640,9160,9160,9160,9160,0
20241210,165600,106377640,9160,9160,9160,9160,0
20241210,165500,106377640,9160,9160,9160,9160,0
20241210,165400,106377640,9160,9160,9160,9160,0
20241210,165300,106377640,9160,9160,9160,9160,0
20241210,165200,106377640,9160,9160,9160,9160,0
20241210,165100,106377640,9160,9160,9160,9160,0
20241210,165000,106377640,9160,9160,9160,9160,0
20241210,164900,106377640,9160,9160,9160,9160,0
20241210,164800,106377640,9160,9160,9160,9160,0
20241210,164700,106377640,9160,9160,9160,9160,0
20241210,164600,106377640,9160,9160,9160,9160,0
20241210,164500,106377640,9160,9160,9160,9160,0
20241210,164400,106377640,9160,9160,9160,9160,0
20241210,164300,106377640,9160,9160,9160,9160,0
20241210,164200,106377640,9160,9160,9160,9160,0
20241210,164100,106377640,9160,9160,9160,9160,0
20241210,164000,106377640,9160,9160,9160,9160,0
20241210,163900,106377640,9160,9160,9160,9160,362
20241210,163800,106377640,9160,9160,9160,9160,0
20241210,163700,106377640,9160,9160,9160,9160,0
20241210,163600,106377640,9160,9160,9160,9160,0
20241210,163500,106377640,9160,9160,9160,9160,0
20241210,163400,106377640,9160,9160,9160,9160,0
20241210,163300,106377640,9160,9160,9160,9160,0
20241210,163200,106377640,9160,9160,9160,9160,0
20241210,163100,106377640,9160,9160,9160,9160,0
20241210,163000,106377640,9160,9160,9160,9160,0
20241210,162900,106377640,9160,9160,9160,9160,0
20241210,162800,106377640,9160,9160,9160,9160,0
20241210,162700,106377640,9160,9160,9160,9160,0
20241210,162600,106377640,9160,9160,9160,9160,0
20241210,162500,106377640,9160,9160,9160,9160,0
20241210,162400,106377640,9160,9160,9160,9160,0
20241210,162300,106377640,9160,9160,9160,9160,0
20241210,162200,106377640,9160,9160,9160,9160,0
20241210,162100,106377640,9160,9160,9160,9160,0
20241210,162000,106377640,9160,9160,9160,9160,0
20241210,161900,106377640,9160,9160,9160,9160,0
20241210,161800,106377640,9160,9160,9160,9160,0
20241210,161700,106377640,9160,9160,9160,9160,0
20241210,161600,106377640,9160,9160,9160,9160,0
20241210,161500,106377640,9160,9160,9160,9160,0
20241210,161400,106377640,9160,9160,9160,9160,0
20241210,161300,106377640,9160,9160,9160,9160,0
20241210,161200,106377640,9160,9160,9160,9160,0
20241210,161100,106377640,9160,9160,9160,9160,0
20241210,161000,106377640,9160,9160,9160,9160,0
20241210,160900,106377640,9160,9160,9160,9160,362
20241210,160800,106377640,9160,9160,9160,9160,0
20241210,160700,106377640,9160,9160,9160,9160,0
20241210,160600,106377640,9160,9160,9160,9160,0
20241210,160500,106377640,9160,9160,9160,9160,0
20241210,160400,106377640,9160,9160,9160,9160,0
20241210,160300,106377640,9160,9160,9160,9160,0
20241210,160200,106377640,9160,9160,9160,9160,0
20241210,160100,106377640,9160,9160,9160,9160,0
20241210,160000,106377640,9160,9160,9160,9160,0
20241210,155900,106377640,9160,9160,9160,9160,0
20241210,155800,106377640,9160,9160,9160,9160,0
20241210,155700,106377640,9160,9160,9160,9160,0
20241210,155600,106377640,9160,9160,9160,9160,0
20241210,155500,106377640,9160,9160,9160,9160,0
20241210,155400,106377640,9160,9160,9160,9160,0
20241210,155300,106377640,9160,9160,9160,9160,0
20241210,155200,106377640,9160,9160,9160,9160,0
20241210,155100,106377640,9160,9160,9160,9160,0
20241210,155000,106377640,9160,9160,9160,9160,0
20241210,154900,106377640,9160,9160,9160,9160,0
20241210,154800,106377640,9160,9160,9160,9160,0
20241210,154700,106377640,9160,9160,9160,9160,0
20241210,154600,106377640,9160,9160,9160,9160,0
20241210,154500,106377640,9160,9160,9160,9160,0
20241210,154400,106377640,9160,9160,9160,9160,0
20241210,154300,106377640,9160,9160,9160,9160,0
20241210,154200,106377640,9160,9160,9160,9160,0
20241210,154100,106377640,9160,9160,9160,9160,0
20241210,154000,106377640,9160,9160,9160,9160,0
20241210,153900,106377640,9160,9160,9160,9160,362
20241210,153800,106377640,9160,9160,9160,9160,0
20241210,153700,106377640,9160,9160,9160,9160,0
20241210,153600,106377640,9160,9160,9160,9160,0
20241210,153500,106377640,9160,9160,9160,9160,0
20241210,153400,106377640,9160,9160,9160,9160,0
20241210,153300,106377640,9160,9160,9160,9160,0
20241210,153200,106377640,9160,9160,9160,9160,0
20241210,153100,106377640,9160,9160,9160,9160,0
20241210,153000,106377640,9160,9160,9160,9160,362
20241210,152900,103061720,9130,9130,9130,9130,0
20241210,152800,103061720,9130,9130,9130,9130,0
20241210,152700,103061720,9130,9130,9130,9130,0
20241210,152600,103061720,9130,9130,9130,9130,0
20241210,152500,103061720,9130,9130,9130,9130,0
20241210,152400,103061720,9130,9130,9130,9130,0
20241210,152300,103061720,9130,9130,9130,9130,0
20241210,152200,103061720,9130,9130,9130,9130,0
20241210,152100,103061720,9130,9130,9130,9130,0
20241210,152000,103061720,9130,9130,9130,9130,0
20241210,151900,103061720,9130,9130,9130,9130,33
20241210,151800,102760430,9130,9130,9130,9130,7
20241210,151700,102696520,9130,9130,9130,9130,4
20241210,151600,102660000,9130,9130,9130,9130,1
20241210,151500,102650870,9130,9130,9130,9130,0
20241210,151400,102650870,9130,9130,9130,9130,0
20241210,151300,102650870,9130,9130,9130,9130,0
20241210,151200,102650870,9130,9130,9130,9130,0
20241210,151100,102650870,9130,9130,9130,9130,15
20241210,151000,102513920,9130,9130,9130,9130,0
20241210,150900,102513920,9130,9130,9130,9130,0
20241210,150800,102513920,9130,9130,9130,9130,0
20241210,150700,102513920,9130,9130,9130,9130,10
20241210,150600,102422620,9130,9130,9130,9130,50
20241210,150500,101966120,9110,9110,9110,9110,106
20241210,150400,101000460,9110,9110,9110,9110,3
20241210,150300,100973130,9100,9100,9100,9100,0
20241210,150200,100973130,9100,9100,9100,9100,0
20241210,150100,100973130,9100,9100,9100,9100,0
20241210,150000,100973130,9100,9110,9110,9100,85
20241210,145900,100198890,9110,9110,9110,9110,0
20241210,145800,100198890,9110,9120,9120,9110,817
20241210,145700,92755920,9120,9120,9120,9120,0
20241210,145600,92755920,9120,9120,9120,9120,0
20241210,145500,92755920,9120,9120,9120,9120,1
20241210,145400,92746800,9130,9130,9130,9130,0
20241210,145300,92746800,9130,9130,9130,9130,0
20241210,145200,92746800,9130,9130,9130,9130,0
20241210,145100,92746800,9130,9130,9130,9130,0
20241210,145000,92746800,9130,9130,9130,9130,0
20241210,144900,92746800,9130,9130,9130,9130,0
20241210,144800,92746800,9130,9130,9130,9130,0
20241210,144700,92746800,9130,9130,9130,9130,0
20241210,144600,92746800,9130,9130,9130,9130,0
20241210,144500,92746800,9130,9130,9130,9130,0
20241210,144400,92746800,9130,9130,9130,9130,0
20241210,144300,92746800,9130,9130,9130,9130,50
20241210,144200,92290300,9120,9120,9120,9120,0
20241210,144100,92290300,9120,9120,9120,9120,0
20241210,144000,92290300,9120,9120,9120,9120,0
20241210,143900,92290300,9120,9110,9120,9110,362
20241210,143800,88992070,9120,9120,9120,9120,1
20241210,143700,88982950,9110,9110,9110,9110,0
20241210,143600,88982950,9110,9110,9110,9110,0
20241210,143500,88982950,9110,9110,9110,9110,0
20241210,143400,88982950,9110,9110,9110,9110,0
20241210,143300,88982950,9110,9110,9110,9110,0
20241210,143200,88982950,9110,9110,9110,9110,0
20241210,143100,88982950,9110,9110,9110,9110,10
20241210,143000,88891850,9110,9110,9110,9110,0
20241210,142900,88891850,9110,9110,9110,9110,0
20241210,142800,88891850,9110,9110,9110,9110,101
20241210,142700,87971740,9110,9110,9110,9110,0
20241210,142600,87971740,9110,9110,9110,9110,0
20241210,142500,87971740,9110,9110,9110,9110,0
20241210,142400,87971740,9110,9110,9110,9110,0
20241210,142300,87971740,9110,9110,9110,9110,0
20241210,142200,87971740,9110,9110,9110,9110,0
20241210,142100,87971740,9110,9110,9110,9110,0
20241210,142000,87971740,9110,9100,9110,9100,214
20241210,141900,86022210,9100,9100,9100,9100,0
20241210,141800,86022210,9100,9100,9100,9100,0
20241210,141700,86022210,9100,9100,9100,9100,69
20241210,141600,85394310,9110,9110,9110,9110,1
20241210,141500,85385200,9110,9110,9110,9110,0
20241210,141400,85385200,9110,9110,9110,9110,0
20241210,141300,85385200,9110,9110,9110,9110,1
20241210,141200,85376090,9110,9110,9110,9110,0
20241210,141100,85376090,9110,9110,9110,9110,0
20241210,141000,85376090,9110,9110,9110,9110,65
20241210,140900,84783940,9120,9120,9120,9120,5
20241210,140800,84738340,9120,9120,9120,9120,0
20241210,140700,84738340,9120,9120,9120,9120,0
20241210,140600,84738340,9120,9120,9120,9120,1
20241210,140500,84729220,9120,9120,9120,9120,0
20241210,140400,84729220,9120,9120,9120,9120,0
20241210,140300,84729220,9120,9120,9120,9120,1
20241210,140200,84720100,9110,9110,9110,9110,0
20241210,140100,84720100,9110,9110,9110,9110,144
20241210,140000,83408260,9100,9100,9100,9100,0
20241210,135900,83408260,9100,9100,9100,9100,0
20241210,135800,83408260,9100,9100,9100,9100,0
20241210,135700,83408260,9100,9100,9100,9100,0
20241210,135600,83408260,9100,9100,9100,9100,0
20241210,135500,83408260,9100,9100,9100,9100,0
20241210,135400,83408260,9100,9100,9100,9100,3
20241210,135300,83380960,9100,9100,9100,9100,0
20241210,135200,83380960,9100,9100,9100,9100,9
20241210,135100,83299060,9100,9100,9100,9100,0
20241210,135000,83299060,9100,9100,9100,9100,0
20241210,134900,83299060,9100,9100,9100,9100,0
20241210,134800,83299060,9100,9100,9100,9100,10
20241210,134700,83208060,9110,9110,9110,9110,26
20241210,134600,82971200,9110,9110,9110,9110,1
20241210,134500,82962090,9110,9110,9110,9110,0
20241210,134400,82962090,9110,9110,9110,9110,0
20241210,134300,82962090,9110,9110,9110,9110,1
20241210,134200,82952980,9110,9110,9110,9110,0
20241210,134100,82952980,9110,9110,9110,9110,0
20241210,134000,82952980,9110,9110,9110,9110,0
20241210,133900,82952980,9110,9110,9110,9110,0
20241210,133800,82952980,9110,9110,9110,9110,0
20241210,133700,82952980,9110,9110,9110,9110,1
20241210,133600,82943870,9110,9110,9110,9110,0
20241210,133500,82943870,9110,9110,9110,9110,0
20241210,133400,82943870,9110,9110,9110,9110,14
20241210,133300,82816330,9110,9110,9110,9110,0
20241210,133200,82816330,9110,9110,9110,9110,0
20241210,133100,82816330,9110,9110,9110,9110,0
20241210,133000,82816330,9110,9110,9110,9110,0
20241210,132900,82816330,9110,9110,9110,9110,0
20241210,132800,82816330,9110,9110,9110,9110,0
20241210,132700,82816330,9110,9110,9110,9110,0
20241210,132600,82816330,9110,9110,9110,9110,1
20241210,132500,82807220,9100,9100,9100,9100,0
20241210,132400,82807220,9100,9100,9100,9100,0
20241210,132300,82807220,9100,9100,9100,9100,6
20241210,132200,82752620,9100,9100,9100,9100,0
20241210,132100,82752620,9100,9100,9100,9100,0
20241210,132000,82752620,9100,9100,9100,9100,0
20241210,131900,82752620,9100,9100,9100,9100,1
20241210,131800,82743520,9100,9100,9100,9100,0
20241210,131700,82743520,9100,9100,9100,9100,0
20241210,131600,82743520,9100,9100,9100,9100,0
20241210,131500,82743520,9100,9100,9100,9100,0
20241210,131400,82743520,9100,9100,9100,9100,0
20241210,131300,82743520,9100,9100,9100,9100,0
20241210,131200,82743520,9100,9100,9100,9100,0
20241210,131100,82743520,9100,9100,9100,9100,0
20241210,131000,82743520,9100,9100,9100,9100,0
20241210,130900,82743520,9100,9100,9100,9100,0
20241210,130800,82743520,9100,9100,9100,9100,0
20241210,130700,82743520,9100,9100,9100,9100,0
20241210,130600,82743520,9100,9080,9100,9070,83
20241210,130500,81990630,9090,9090,9090,9090,21
20241210,130400,81799740,9100,9100,9100,9100,0
20241210,130300,81799740,9100,9100,9100,9100,0
20241210,130200,81799740,9100,9100,9100,9100,1
20241210,130100,81790640,9110,9110,9110,9110,0
20241210,130000,81790640,9110,9110,9110,9110,0
20241210,125900,81790640,9110,9110,9110,9110,0
20241210,125800,81790640,9110,9110,9110,9110,0
20241210,125700,81790640,9110,9110,9110,9110,0
20241210,125600,81790640,9110,9110,9110,9110,0
20241210,125500,81790640,9110,9110,9110,9110,0
20241210,125400,81790640,9110,9110,9110,9110,0
20241210,125300,81790640,9110,9110,9110,9110,0
20241210,125200,81790640,9110,9110,9110,9110,0
20241210,125100,81790640,9110,9110,9110,9110,0
20241210,125000,81790640,9110,9090,9110,9090,50
20241210,124900,81335800,9090,9090,9090,9090,0
20241210,124800,81335800,9090,9090,9090,9090,0
20241210,124700,81335800,9090,9090,9090,9090,0
20241210,124600,81335800,9090,9090,9090,9090,0
20241210,124500,81335800,9090,9090,9090,9080,202
20241210,124400,79501620,9080,9080,9080,9080,0
20241210,124300,79501620,9080,9080,9080,9080,50
20241210,124200,79047620,9090,9090,9090,9090,0
20241210,124100,79047620,9090,9080,9090,9080,261
20241210,124000,76677730,9090,9090,9090,9090,0
20241210,123900,76677730,9090,9090,9090,9090,1
20241210,123800,76668640,9090,9090,9090,9090,0
20241210,123700,76668640,9090,9090,9090,9090,1
20241210,123600,76659550,9090,9090,9090,9090,0
20241210,123500,76659550,9090,9090,9090,9090,0
20241210,123400,76659550,9090,9090,9090,9090,13
20241210,123300,76541380,9080,9080,9080,9080,23
20241210,123200,76332540,9080,9080,9080,9080,0
20241210,123100,76332540,9080,9080,9080,9080,0
20241210,123000,76332540,9080,9080,9080,9080,0
20241210,122900,76332540,9080,9080,9080,9080,0
20241210,122800,76332540,9080,9080,9080,9080,0
20241210,122700,76332540,9080,9080,9080,9080,0
20241210,122600,76332540,9080,9080,9080,9080,0
20241210,122500,76332540,9080,9080,9080,9080,0
20241210,122400,76332540,9080,9080,9080,9080,0
20241210,122300,76332540,9080,9080,9080,9080,300
20241210,122200,73608540,9080,9080,9080,9080,1
20241210,122100,73599460,9090,9080,9090,9080,12
20241210,122000,73490490,9090,9090,9090,9090,0
20241210,121900,73490490,9090,9090,9090,9090,0
20241210,121800,73490490,9090,9090,9090,9090,0
20241210,121700,73490490,9090,9090,9090,9090,1
20241210,121600,73481400,9090,9090,9090,9090,1
20241210,121500,73472310,9090,9090,9090,9090,146
20241210,121400,72145170,9090,9090,9090,9090,0
20241210,121300,72145170,9090,9090,9090,9090,1
20241210,121200,72136080,9100,9100,9100,9100,0
20241210,121100,72136080,9100,9100,9100,9100,0
20241210,121000,72136080,9100,9100,9100,9100,0
20241210,120900,72136080,9100,9100,9100,9100,0
20241210,120800,72136080,9100,9100,9100,9100,70
20241210,120700,71499080,9100,9100,9100,9100,0
20241210,120600,71499080,9100,9100,9100,9100,0
20241210,120500,71499080,9100,9100,9100,9100,4
20241210,120400,71462680,9100,9100,9100,9100,0
20241210,120300,71462680,9100,9100,9100,9100,0
20241210,120200,71462680,9100,9100,9100,9100,0
20241210,120100,71462680,9100,9110,9110,9100,2
20241210,120000,71444470,9110,9110,9110,9110,0
20241210,115900,71444470,9110,9110,9110,9110,1
20241210,115800,71435360,9110,9110,9110,9110,0
20241210,115700,71435360,9110,9110,9110,9110,0
20241210,115600,71435360,9110,9110,9110,9110,0
20241210,115500,71435360,9110,9100,9110,9100,2
20241210,115400,71417150,9110,9100,9110,9100,3
20241210,115300,71389830,9110,9110,9110,9110,0
20241210,115200,71389830,9110,9110,9110,9110,0
20241210,115100,71389830,9110,9110,9110,9110,1
20241210,115000,71380720,9100,9100,9100,9100,0
20241210,114900,71380720,9100,9100,9100,9100,0
20241210,114800,71380720,9100,9100,9100,9100,0
20241210,114700,71380720,9100,9100,9100,9100,0
20241210,114600,71380720,9100,9100,9100,9100,1
20241210,114500,71371620,9100,9100,9100,9100,0
20241210,114400,71371620,9100,9100,9100,9100,0
20241210,114300,71371620,9100,9100,9100,9100,41
20241210,114200,70998520,9110,9110,9110,9110,0
20241210,114100,70998520,9110,9110,9110,9110,0
20241210,114000,70998520,9110,9110,9110,9110,0
20241210,113900,70998520,9110,9110,9110,9110,0
20241210,113800,70998520,9110,9110,9110,9110,0
20241210,113700,70998520,9110,9110,9110,9110,1
20241210,113600,70989410,9090,9090,9090,9090,0
20241210,113500,70989410,9090,9090,9090,9090,0
20241210,113400,70989410,9090,9100,9100,9090,42
20241210,113300,70607610,9110,9110,9110,9110,0
20241210,113200,70607610,9110,9110,9110,9110,0
20241210,113100,70607610,9110,9110,9110,9110,0
20241210,113000,70607610,9110,9110,9110,9110,0
20241210,112900,70607610,9110,9110,9110,9110,10
20241210,112800,70516510,9110,9110,9110,9110,0
20241210,112700,70516510,9110,9120,9120,9110,5
20241210,112600,70470950,9120,9120,9120,9120,0
20241210,112500,70470950,9120,9120,9120,9120,0
20241210,112400,70470950,9120,9120,9120,9120,0
20241210,112300,70470950,9120,9120,9120,9120,1
20241210,112200,70461830,9120,9120,9120,9120,0
20241210,112100,70461830,9120,9120,9120,9120,0
20241210,112000,70461830,9120,9120,9120,9120,1
20241210,111900,70452710,9120,9120,9120,9120,1
20241210,111800,70443590,9120,9120,9120,9120,0
20241210,111700,70443590,9120,9120,9120,9120,1
20241210,111600,70434470,9120,9120,9120,9120,11
20241210,111500,70334150,9120,9120,9120,9120,0
20241210,111400,70334150,9120,9120,9120,9120,1
20241210,111300,70325030,9120,9120,9120,9120,0
20241210,111200,70325030,9120,9120,9120,9120,0
20241210,111100,70325030,9120,9120,9120,9120,2
20241210,111000,70306790,9110,9110,9110,9110,0
20241210,110900,70306790,9110,9110,9110,9110,0
20241210,110800,70306790,9110,9110,9110,9110,2
20241210,110700,70288570,9110,9120,9120,9110,4
20241210,110600,70252110,9120,9120,9120,9120,0
20241210,110500,70252110,9120,9120,9120,9120,0
20241210,110400,70252110,9120,9120,9120,9120,1
20241210,110300,70242990,9120,9120,9120,9120,0
20241210,110200,70242990,9120,9120,9120,9120,0
20241210,110100,70242990,9120,9120,9120,9120,1
20241210,110000,70233870,9120,9120,9120,9120,0
20241210,105900,70233870,9120,9120,9120,9120,1
20241210,105800,70224750,9120,9120,9120,9120,1
20241210,105700,70215630,9110,9110,9110,9110,0
20241210,105600,70215630,9110,9110,9110,9110,0
20241210,105500,70215630,9110,9110,9110,9110,0
20241210,105400,70215630,9110,9110,9110,9110,0
20241210,105300,70215630,9110,9110,9110,9110,1
20241210,105200,70206520,9120,9130,9130,9120,4
20241210,105100,70170030,9130,9130,9130,9130,0
20241210,105000,70170030,9130,9130,9130,9130,1
20241210,104900,70160900,9130,9130,9130,9130,0
20241210,104800,70160900,9130,9130,9130,9130,1
20241210,104700,70151770,9130,9130,9130,9130,0
20241210,104600,70151770,9130,9130,9130,9130,0
20241210,104500,70151770,9130,9130,9130,9130,1
20241210,104400,70142640,9130,9130,9130,9130,1
20241210,104300,70133510,9130,9130,9130,9130,0
20241210,104200,70133510,9130,9130,9130,9130,1
20241210,104100,70124380,9130,9130,9130,9130,50
20241210,104000,69667880,9140,9140,9140,9140,0
20241210,103900,69667880,9140,9140,9140,9140,0
20241210,103800,69667880,9140,9140,9140,9140,0
20241210,103700,69667880,9140,9140,9140,9140,1
20241210,103600,69658740,9140,9140,9140,9140,0
20241210,103500,69658740,9140,9120,9140,9120,5
20241210,103400,69613110,9110,9100,9110,9100,288
20241210,103300,66990700,9100,9100,9100,9100,36
20241210,103200,66663100,9100,9090,9100,9090,7
20241210,103100,66599450,9080,9080,9080,9080,0
20241210,103000,66599450,9080,9070,9080,9070,162
20241210,102900,65128500,9070,9070,9070,9070,1
20241210,102800,65119430,9070,9070,9070,9070,0
20241210,102700,65119430,9070,9070,9070,9070,124
20241210,102600,63994750,9070,9070,9070,9070,6
20241210,102500,63940330,9070,9070,9070,9070,0
20241210,102400,63940330,9070,9070,9070,9070,1
20241210,102300,63931260,9070,9070,9070,9070,0
20241210,102200,63931260,9070,9070,9070,9070,1
20241210,102100,63922190,9070,9070,9070,9070,1
20241210,102000,63913120,9070,9070,9070,9070,1
20241210,101900,63904050,9070,9070,9070,9070,1
20241210,101800,63894980,9060,9060,9060,9060,0
20241210,101700,63894980,9060,9060,9060,9060,0
20241210,101600,63894980,9060,9060,9060,9060,1
20241210,101500,63885920,9060,9060,9060,9060,4
20241210,101400,63849680,9060,9060,9060,9060,1
20241210,101300,63840620,9060,9060,9060,9060,0
20241210,101200,63840620,9060,9060,9060,9060,0
20241210,101100,63840620,9060,9060,9060,9060,1
20241210,101000,63831560,9060,9060,9060,9060,120
20241210,100900,62744360,9060,9070,9070,9060,204
20241210,100800,60896110,9060,9050,9060,9050,992
20241210,100700,51918500,9050,9050,9050,9050,2
20241210,100600,51900400,9050,9050,9050,9050,1
20241210,100500,51891350,9050,9050,9050,9050,100
20241210,100400,50986350,9050,9050,9050,9050,1
20241210,100300,50977300,9060,9050,9060,9050,2
20241210,100200,50959190,9050,9050,9050,9050,1
20241210,100100,50950140,9050,9050,9050,9050,1
20241210,100000,50941090,9040,9040,9040,9040,1
20241210,095900,50932050,9040,9050,9050,9040,44
20241210,095800,50534200,9060,9060,9060,9060,1
20241210,095700,50525140,9050,9050,9050,9050,0
20241210,095600,50525140,9050,9050,9050,9050,1
20241210,095500,50516090,9050,9050,9050,9050,0
20241210,095400,50516090,9050,9060,9060,9050,2
20241210,095300,50497980,9060,9060,9060,9060,0
20241210,095200,50497980,9060,9060,9060,9060,1
20241210,095100,50488920,9060,9060,9060,9060,0
20241210,095000,50488920,9060,9060,9060,9060,5
20241210,094900,50443620,9060,9060,9060,9060,4
20241210,094800,50407380,9060,9060,9060,9060,3
20241210,094700,50380200,9060,9060,9060,9060,4
20241210,094600,50343960,9050,9070,9070,9050,55
20241210,094500,49845190,9130,9100,9130,9070,102
20241210,094400,48917700,9110,9120,9120,9110,6
20241210,094300,48863030,9110,9110,9110,9110,5
20241210,094200,48817480,9110,9110,9110,9110,4
20241210,094100,48781040,9110,9090,9120,9090,47
20241210,094000,48353720,9080,9080,9080,9080,2
20241210,093900,48335560,9080,9080,9080,9080,0
20241210,093800,48335560,9080,9080,9080,9080,223
20241210,093700,46310720,9070,9070,9070,9070,0
20241210,093600,46310720,9070,9070,9070,9070,0
20241210,093500,46310720,9070,9070,9070,9070,0
20241210,093400,46310720,9070,9070,9070,9070,6
20241210,093300,46256300,9090,9090,9090,9090,19
20241210,093200,46083590,9090,9080,9090,9080,16
20241210,093100,45938200,9080,9090,9090,9080,22
20241210,093000,45738230,9080,9080,9080,9080,0
20241210,092900,45738230,9080,9120,9120,9080,93
20241210,092800,44891390,9120,9120,9120,9120,6
20241210,092700,44836670,9120,9130,9130,9120,89
20241210,092600,44024120,9130,9130,9130,9130,2
20241210,092500,44005860,9120,9120,9120,9120,1
20241210,092400,43996740,9150,9130,9150,9130,3
20241210,092300,43969320,9120,9130,9130,9120,108
20241210,092200,42983910,9130,9130,9130,9130,50
20241210,092100,42527410,9130,9170,9170,9130,225
20241210,092000,40465870,9190,9190,9190,9170,13
20241210,091900,40346620,9200,9160,9200,9160,156
20241210,091800,38912710,8970,9130,9150,8970,1050
20241210,091700,29327250,9120,9100,9120,9100,100
20241210,091600,28415820,9110,9020,9120,9020,622
20241210,091500,22751440,9020,9020,9020,9020,25
20241210,091400,22525940,9030,9030,9030,9030,0
20241210,091300,22525940,9030,8990,9030,8990,61
20241210,091200,21977500,8990,8920,8990,8920,1633
20241210,091100,7374740,8930,8940,8940,8930,8
20241210,091000,7303290,8940,8940,8940,8940,0
20241210,090900,7303290,8940,8900,8940,8900,6
20241210,090800,7249690,8930,8930,8930,8920,103
20241210,090700,6329950,8930,8900,8930,8900,40
20241210,090600,5973320,8900,8900,8900,8900,10
20241210,090500,5884320,8890,8890,8890,8890,0
20241210,090400,5884320,8890,8890,8890,8890,20
20241210,090300,5706520,8780,8920,8920,8780,12
20241210,090200,5600900,8750,8750,8750,8750,0
20241210,090100,5600900,8750,8750,8750,8750,2
20241210,090000,5583400,8850,8720,8850,8720,640