KissMeData/038390/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192300,101759880,8720,8720,8720,8720,751
20241219,192200,101759880,8720,8720,8720,8720,0
20241219,192100,101759880,8720,8720,8720,8720,0
20241219,192000,101759880,8720,8720,8720,8720,0
20241219,191900,101759880,8720,8720,8720,8720,0
20241219,191800,101759880,8720,8720,8720,8720,0
20241219,191700,101759880,8720,8720,8720,8720,0
20241219,191600,101759880,8720,8720,8720,8720,0
20241219,191500,101759880,8720,8720,8720,8720,0
20241219,191400,101759880,8720,8720,8720,8720,0
20241219,191300,101759880,8720,8720,8720,8720,0
20241219,191200,101759880,8720,8720,8720,8720,0
20241219,191100,101759880,8720,8720,8720,8720,0
20241219,191000,101759880,8720,8720,8720,8720,0
20241219,190900,101759880,8720,8720,8720,8720,0
20241219,190800,101759880,8720,8720,8720,8720,0
20241219,190700,101759880,8720,8720,8720,8720,0
20241219,190600,101759880,8720,8720,8720,8720,0
20241219,190500,101759880,8720,8720,8720,8720,0
20241219,190400,101759880,8720,8720,8720,8720,0
20241219,190300,101759880,8720,8720,8720,8720,0
20241219,190200,101759880,8720,8720,8720,8720,0
20241219,190100,101759880,8720,8720,8720,8720,0
20241219,190000,101759880,8720,8720,8720,8720,0
20241219,185900,101759880,8720,8720,8720,8720,0
20241219,185800,101759880,8720,8720,8720,8720,0
20241219,185700,101759880,8720,8720,8720,8720,0
20241219,185600,101759880,8720,8720,8720,8720,0
20241219,185500,101759880,8720,8720,8720,8720,0
20241219,185400,101759880,8720,8720,8720,8720,0
20241219,185300,101759880,8720,8720,8720,8720,751
20241219,185200,101759880,8720,8720,8720,8720,0
20241219,185100,101759880,8720,8720,8720,8720,0
20241219,185000,101759880,8720,8720,8720,8720,0
20241219,184900,101759880,8720,8720,8720,8720,0
20241219,184800,101759880,8720,8720,8720,8720,0
20241219,184700,101759880,8720,8720,8720,8720,0
20241219,184600,101759880,8720,8720,8720,8720,0
20241219,184500,101759880,8720,8720,8720,8720,0
20241219,184400,101759880,8720,8720,8720,8720,0
20241219,184300,101759880,8720,8720,8720,8720,0
20241219,184200,101759880,8720,8720,8720,8720,0
20241219,184100,101759880,8720,8720,8720,8720,0
20241219,184000,101759880,8720,8720,8720,8720,0
20241219,183900,101759880,8720,8720,8720,8720,0
20241219,183800,101759880,8720,8720,8720,8720,0
20241219,183700,101759880,8720,8720,8720,8720,0
20241219,183600,101759880,8720,8720,8720,8720,0
20241219,183500,101759880,8720,8720,8720,8720,0
20241219,183400,101759880,8720,8720,8720,8720,0
20241219,183300,101759880,8720,8720,8720,8720,0
20241219,183200,101759880,8720,8720,8720,8720,0
20241219,183100,101759880,8720,8720,8720,8720,0
20241219,183000,101759880,8720,8720,8720,8720,0
20241219,182900,101759880,8720,8720,8720,8720,0
20241219,182800,101759880,8720,8720,8720,8720,0
20241219,182700,101759880,8720,8720,8720,8720,0
20241219,182600,101759880,8720,8720,8720,8720,0
20241219,182500,101759880,8720,8720,8720,8720,0
20241219,182400,101759880,8720,8720,8720,8720,0
20241219,182300,101759880,8720,8720,8720,8720,751
20241219,182200,101759880,8720,8720,8720,8720,0
20241219,182100,101759880,8720,8720,8720,8720,0
20241219,182000,101759880,8720,8720,8720,8720,0
20241219,181900,101759880,8720,8720,8720,8720,0
20241219,181800,101759880,8720,8720,8720,8720,0
20241219,181700,101759880,8720,8720,8720,8720,0
20241219,181600,101759880,8720,8720,8720,8720,0
20241219,181500,101759880,8720,8720,8720,8720,0
20241219,181400,101759880,8720,8720,8720,8720,0
20241219,181300,101759880,8720,8720,8720,8720,0
20241219,181200,101759880,8720,8720,8720,8720,0
20241219,181100,101759880,8720,8720,8720,8720,0
20241219,181000,101759880,8720,8720,8720,8720,0
20241219,180900,101759880,8720,8720,8720,8720,0
20241219,180800,101759880,8720,8720,8720,8720,0
20241219,180700,101759880,8720,8720,8720,8720,0
20241219,180600,101759880,8720,8720,8720,8720,0
20241219,180500,101759880,8720,8720,8720,8720,0
20241219,180400,101759880,8720,8720,8720,8720,0
20241219,180300,101759880,8720,8720,8720,8720,0
20241219,180200,101759880,8720,8720,8720,8720,0
20241219,180100,101759880,8720,8720,8720,8720,0
20241219,180000,101759880,8720,8720,8720,8720,0
20241219,175900,101759880,8720,8720,8720,8720,0
20241219,175800,101759880,8720,8720,8720,8720,0
20241219,175700,101759880,8720,8720,8720,8720,0
20241219,175600,101759880,8720,8720,8720,8720,0
20241219,175500,101759880,8720,8720,8720,8720,0
20241219,175400,101759880,8720,8720,8720,8720,0
20241219,175300,101759880,8720,8720,8720,8720,751
20241219,175200,101759880,8720,8720,8720,8720,0
20241219,175100,101759880,8720,8720,8720,8720,0
20241219,175000,101759880,8720,8720,8720,8720,0
20241219,174900,101759880,8720,8720,8720,8720,0
20241219,174800,101759880,8720,8720,8720,8720,0
20241219,174700,101759880,8720,8720,8720,8720,0
20241219,174600,101759880,8720,8720,8720,8720,0
20241219,174500,101759880,8720,8720,8720,8720,0
20241219,174400,101759880,8720,8720,8720,8720,0
20241219,174300,101759880,8720,8720,8720,8720,0
20241219,174200,101759880,8720,8720,8720,8720,0
20241219,174100,101759880,8720,8720,8720,8720,0
20241219,174000,101759880,8720,8720,8720,8720,0
20241219,173900,101759880,8720,8720,8720,8720,0
20241219,173800,101759880,8720,8720,8720,8720,0
20241219,173700,101759880,8720,8720,8720,8720,0
20241219,173600,101759880,8720,8720,8720,8720,0
20241219,173500,101759880,8720,8720,8720,8720,0
20241219,173400,101759880,8720,8720,8720,8720,0
20241219,173300,101759880,8720,8720,8720,8720,0
20241219,173200,101759880,8720,8720,8720,8720,0
20241219,173100,101759880,8720,8720,8720,8720,0
20241219,173000,101759880,8720,8720,8720,8720,0
20241219,172900,101759880,8720,8720,8720,8720,0
20241219,172800,101759880,8720,8720,8720,8720,0
20241219,172700,101759880,8720,8720,8720,8720,0
20241219,172600,101759880,8720,8720,8720,8720,0
20241219,172500,101759880,8720,8720,8720,8720,0
20241219,172400,101759880,8720,8720,8720,8720,0
20241219,172300,101759880,8720,8720,8720,8720,751
20241219,172200,101759880,8720,8720,8720,8720,0
20241219,172100,101759880,8720,8720,8720,8720,0
20241219,172000,101759880,8720,8720,8720,8720,0
20241219,171900,101759880,8720,8720,8720,8720,0
20241219,171800,101759880,8720,8720,8720,8720,0
20241219,171700,101759880,8720,8720,8720,8720,0
20241219,171600,101759880,8720,8720,8720,8720,0
20241219,171500,101759880,8720,8720,8720,8720,0
20241219,171400,101759880,8720,8720,8720,8720,0
20241219,171300,101759880,8720,8720,8720,8720,0
20241219,171200,101759880,8720,8720,8720,8720,0
20241219,171100,101759880,8720,8720,8720,8720,0
20241219,171000,101759880,8720,8720,8720,8720,0
20241219,170900,101759880,8720,8720,8720,8720,0
20241219,170800,101759880,8720,8720,8720,8720,0
20241219,170700,101759880,8720,8720,8720,8720,0
20241219,170600,101759880,8720,8720,8720,8720,0
20241219,170500,101759880,8720,8720,8720,8720,0
20241219,170400,101759880,8720,8720,8720,8720,0
20241219,170300,101759880,8720,8720,8720,8720,0
20241219,170200,101759880,8720,8720,8720,8720,0
20241219,170100,101759880,8720,8720,8720,8720,0
20241219,170000,101759880,8720,8720,8720,8720,0
20241219,165900,101759880,8720,8720,8720,8720,0
20241219,165800,101759880,8720,8720,8720,8720,0
20241219,165700,101759880,8720,8720,8720,8720,0
20241219,165600,101759880,8720,8720,8720,8720,0
20241219,165500,101759880,8720,8720,8720,8720,0
20241219,165400,101759880,8720,8720,8720,8720,0
20241219,165300,101759880,8720,8720,8720,8720,751
20241219,165200,101759880,8720,8720,8720,8720,0
20241219,165100,101759880,8720,8720,8720,8720,0
20241219,165000,101759880,8720,8720,8720,8720,0
20241219,164900,101759880,8720,8720,8720,8720,0
20241219,164800,101759880,8720,8720,8720,8720,0
20241219,164700,101759880,8720,8720,8720,8720,0
20241219,164600,101759880,8720,8720,8720,8720,0
20241219,164500,101759880,8720,8720,8720,8720,0
20241219,164400,101759880,8720,8720,8720,8720,0
20241219,164300,101759880,8720,8720,8720,8720,0
20241219,164200,101759880,8720,8720,8720,8720,0
20241219,164100,101759880,8720,8720,8720,8720,0
20241219,164000,101759880,8720,8720,8720,8720,0
20241219,163900,101759880,8720,8720,8720,8720,0
20241219,163800,101759880,8720,8720,8720,8720,0
20241219,163700,101759880,8720,8720,8720,8720,0
20241219,163600,101759880,8720,8720,8720,8720,0
20241219,163500,101759880,8720,8720,8720,8720,0
20241219,163400,101759880,8720,8720,8720,8720,0
20241219,163300,101759880,8720,8720,8720,8720,0
20241219,163200,101759880,8720,8720,8720,8720,0
20241219,163100,101759880,8720,8720,8720,8720,0
20241219,163000,101759880,8720,8720,8720,8720,0
20241219,162900,101759880,8720,8720,8720,8720,0
20241219,162800,101759880,8720,8720,8720,8720,0
20241219,162700,101759880,8720,8720,8720,8720,0
20241219,162600,101759880,8720,8720,8720,8720,0
20241219,162500,101759880,8720,8720,8720,8720,0
20241219,162400,101759880,8720,8720,8720,8720,0
20241219,162300,101759880,8720,8720,8720,8720,751
20241219,162200,101759880,8720,8720,8720,8720,0
20241219,162100,101759880,8720,8720,8720,8720,0
20241219,162000,101759880,8720,8720,8720,8720,0
20241219,161900,101759880,8720,8720,8720,8720,0
20241219,161800,101759880,8720,8720,8720,8720,0
20241219,161700,101759880,8720,8720,8720,8720,0
20241219,161600,101759880,8720,8720,8720,8720,0
20241219,161500,101759880,8720,8720,8720,8720,0
20241219,161400,101759880,8720,8720,8720,8720,0
20241219,161300,101759880,8720,8720,8720,8720,0
20241219,161200,101759880,8720,8720,8720,8720,0
20241219,161100,101759880,8720,8720,8720,8720,0
20241219,161000,101759880,8720,8720,8720,8720,0
20241219,160900,101759880,8720,8720,8720,8720,0
20241219,160800,101759880,8720,8720,8720,8720,0
20241219,160700,101759880,8720,8720,8720,8720,0
20241219,160600,101759880,8720,8720,8720,8720,0
20241219,160500,101759880,8720,8720,8720,8720,0
20241219,160400,101759880,8720,8720,8720,8720,0
20241219,160300,101759880,8720,8720,8720,8720,0
20241219,160200,101759880,8720,8720,8720,8720,0
20241219,160100,101759880,8720,8720,8720,8720,0
20241219,160000,101759880,8720,8720,8720,8720,0
20241219,155900,101759880,8720,8720,8720,8720,0
20241219,155800,101759880,8720,8720,8720,8720,0
20241219,155700,101759880,8720,8720,8720,8720,0
20241219,155600,101759880,8720,8720,8720,8720,0
20241219,155500,101759880,8720,8720,8720,8720,0
20241219,155400,101759880,8720,8720,8720,8720,0
20241219,155300,101759880,8720,8720,8720,8720,751
20241219,155200,101759880,8720,8720,8720,8720,0
20241219,155100,101759880,8720,8720,8720,8720,0
20241219,155000,101759880,8720,8720,8720,8720,0
20241219,154900,101759880,8720,8720,8720,8720,0
20241219,154800,101759880,8720,8720,8720,8720,0
20241219,154700,101759880,8720,8720,8720,8720,0
20241219,154600,101759880,8720,8720,8720,8720,0
20241219,154500,101759880,8720,8720,8720,8720,0
20241219,154400,101759880,8720,8720,8720,8720,0
20241219,154300,101759880,8720,8720,8720,8720,0
20241219,154200,101759880,8720,8720,8720,8720,0
20241219,154100,101759880,8720,8720,8720,8720,0
20241219,154000,101759880,8720,8720,8720,8720,0
20241219,153900,101759880,8720,8720,8720,8720,0
20241219,153800,101759880,8720,8720,8720,8720,0
20241219,153700,101759880,8720,8720,8720,8720,0
20241219,153600,101759880,8720,8720,8720,8720,0
20241219,153500,101759880,8720,8720,8720,8720,0
20241219,153400,101759880,8720,8720,8720,8720,0
20241219,153300,101759880,8720,8720,8720,8720,0
20241219,153200,101759880,8720,8720,8720,8720,0
20241219,153100,101759880,8720,8720,8720,8720,0
20241219,153000,101759880,8720,8720,8720,8720,751
20241219,152900,95211160,8730,8730,8730,8730,0
20241219,152800,95211160,8730,8730,8730,8730,0
20241219,152700,95211160,8730,8730,8730,8730,0
20241219,152600,95211160,8730,8730,8730,8730,0
20241219,152500,95211160,8730,8730,8730,8730,0
20241219,152400,95211160,8730,8730,8730,8730,0
20241219,152300,95211160,8730,8730,8730,8730,0
20241219,152200,95211160,8730,8730,8730,8730,0
20241219,152100,95211160,8730,8730,8730,8730,0
20241219,152000,95211160,8730,8730,8730,8730,0
20241219,151900,95211160,8730,8730,8730,8730,0
20241219,151800,95211160,8730,8730,8730,8730,0
20241219,151700,95211160,8730,8730,8730,8730,3
20241219,151600,95184970,8730,8680,8730,8650,287
20241219,151500,92697170,8670,8670,8670,8670,0
20241219,151400,92697170,8670,8670,8670,8670,0
20241219,151300,92697170,8670,8670,8670,8670,10
20241219,151200,92610470,8660,8660,8660,8660,2
20241219,151100,92593150,8700,8700,8700,8700,1
20241219,151000,92584450,8660,8660,8660,8660,0
20241219,150900,92584450,8660,8660,8660,8660,0
20241219,150800,92584450,8660,8660,8660,8660,0
20241219,150700,92584450,8660,8660,8660,8660,0
20241219,150600,92584450,8660,8660,8660,8660,93
20241219,150500,91779070,8660,8660,8660,8660,0
20241219,150400,91779070,8660,8660,8660,8660,0
20241219,150300,91779070,8660,8660,8660,8660,0
20241219,150200,91779070,8660,8660,8660,8660,0
20241219,150100,91779070,8660,8660,8660,8660,0
20241219,150000,91779070,8660,8680,8680,8660,162
20241219,145900,90375370,8680,8690,8690,8680,104
20241219,145800,89471910,8690,8690,8690,8690,0
20241219,145700,89471910,8690,8690,8690,8690,34
20241219,145600,89176450,8700,8700,8700,8700,859
20241219,145500,81703150,8700,8700,8700,8700,0
20241219,145400,81703150,8700,8730,8730,8700,215
20241219,145300,79832620,8730,8730,8730,8730,3
20241219,145200,79806430,8710,8730,8730,8710,151
20241219,145100,78491020,8750,8750,8750,8750,0
20241219,145000,78491020,8750,8750,8750,8750,0
20241219,144900,78491020,8750,8750,8750,8750,0
20241219,144800,78491020,8750,8750,8750,8750,0
20241219,144700,78491020,8750,8750,8750,8750,0
20241219,144600,78491020,8750,8750,8750,8750,0
20241219,144500,78491020,8750,8750,8750,8750,49
20241219,144400,78062270,8750,8750,8750,8750,0
20241219,144300,78062270,8750,8750,8750,8750,0
20241219,144200,78062270,8750,8750,8750,8750,0
20241219,144100,78062270,8750,8750,8750,8750,0
20241219,144000,78062270,8750,8750,8750,8750,0
20241219,143900,78062270,8750,8750,8750,8750,0
20241219,143800,78062270,8750,8750,8750,8750,171
20241219,143700,76566020,8750,8750,8750,8750,81
20241219,143600,75857270,8750,8750,8750,8750,0
20241219,143500,75857270,8750,8750,8750,8750,1
20241219,143400,75848520,8710,8710,8710,8710,0
20241219,143300,75848520,8710,8710,8710,8710,0
20241219,143200,75848520,8710,8710,8710,8710,0
20241219,143100,75848520,8710,8710,8710,8710,0
20241219,143000,75848520,8710,8710,8710,8710,0
20241219,142900,75848520,8710,8710,8710,8710,0
20241219,142800,75848520,8710,8710,8710,8710,0
20241219,142700,75848520,8710,8710,8710,8710,0
20241219,142600,75848520,8710,8710,8710,8710,10
20241219,142500,75761420,8710,8710,8710,8710,61
20241219,142400,75230110,8720,8720,8720,8720,79
20241219,142300,74541230,8720,8720,8720,8720,0
20241219,142200,74541230,8720,8720,8720,8720,0
20241219,142100,74541230,8720,8720,8720,8720,0
20241219,142000,74541230,8720,8720,8720,8720,0
20241219,141900,74541230,8720,8730,8730,8720,4
20241219,141800,74506320,8730,8730,8730,8730,0
20241219,141700,74506320,8730,8730,8730,8730,0
20241219,141600,74506320,8730,8730,8730,8730,0
20241219,141500,74506320,8730,8730,8730,8730,0
20241219,141400,74506320,8730,8730,8730,8730,0
20241219,141300,74506320,8730,8730,8730,8730,0
20241219,141200,74506320,8730,8740,8740,8730,70
20241219,141100,73895170,8720,8720,8720,8720,0
20241219,141000,73895170,8720,8720,8720,8720,0
20241219,140900,73895170,8720,8720,8720,8720,0
20241219,140800,73895170,8720,8720,8720,8720,0
20241219,140700,73895170,8720,8720,8720,8720,0
20241219,140600,73895170,8720,8720,8720,8720,0
20241219,140500,73895170,8720,8720,8720,8720,0
20241219,140400,73895170,8720,8720,8720,8720,10
20241219,140300,73807970,8760,8760,8760,8760,0
20241219,140200,73807970,8760,8760,8760,8760,1
20241219,140100,73799210,8750,8750,8750,8750,0
20241219,140000,73799210,8750,8750,8750,8750,0
20241219,135900,73799210,8750,8750,8750,8750,0
20241219,135800,73799210,8750,8750,8750,8750,6
20241219,135700,73746710,8750,8750,8750,8750,0
20241219,135600,73746710,8750,8750,8750,8750,0
20241219,135500,73746710,8750,8750,8750,8750,1
20241219,135400,73737960,8720,8720,8720,8720,0
20241219,135300,73737960,8720,8720,8720,8720,0
20241219,135200,73737960,8720,8720,8720,8720,0
20241219,135100,73737960,8720,8720,8720,8720,0
20241219,135000,73737960,8720,8730,8730,8720,544
20241219,134900,68989750,8730,8730,8730,8730,0
20241219,134800,68989750,8730,8730,8730,8730,0
20241219,134700,68989750,8730,8730,8730,8730,0
20241219,134600,68989750,8730,8730,8730,8730,10
20241219,134500,68902450,8730,8730,8730,8730,0
20241219,134400,68902450,8730,8730,8730,8730,0
20241219,134300,68902450,8730,8730,8730,8730,0
20241219,134200,68902450,8730,8730,8730,8730,0
20241219,134100,68902450,8730,8730,8730,8730,0
20241219,134000,68902450,8730,8730,8730,8730,0
20241219,133900,68902450,8730,8730,8730,8730,0
20241219,133800,68902450,8730,8730,8730,8730,64
20241219,133700,68343730,8740,8740,8740,8740,8
20241219,133600,68273810,8740,8740,8740,8740,0
20241219,133500,68273810,8740,8740,8740,8740,0
20241219,133400,68273810,8740,8740,8740,8740,22
20241219,133300,68081530,8740,8740,8740,8740,0
20241219,133200,68081530,8740,8740,8740,8740,0
20241219,133100,68081530,8740,8740,8740,8740,0
20241219,133000,68081530,8740,8740,8740,8740,0
20241219,132900,68081530,8740,8740,8740,8740,0
20241219,132800,68081530,8740,8740,8740,8740,0
20241219,132700,68081530,8740,8740,8740,8740,0
20241219,132600,68081530,8740,8740,8740,8740,0
20241219,132500,68081530,8740,8740,8740,8740,0
20241219,132400,68081530,8740,8740,8740,8740,0
20241219,132300,68081530,8740,8740,8740,8740,0
20241219,132200,68081530,8740,8740,8740,8740,0
20241219,132100,68081530,8740,8740,8740,8740,0
20241219,132000,68081530,8740,8740,8740,8740,180
20241219,131900,66508330,8750,8750,8750,8750,0
20241219,131800,66508330,8750,8750,8750,8750,0
20241219,131700,66508330,8750,8750,8750,8750,0
20241219,131600,66508330,8750,8750,8750,8750,80
20241219,131500,65808330,8770,8770,8770,8770,0
20241219,131400,65808330,8770,8770,8770,8770,0
20241219,131300,65808330,8770,8770,8770,8770,0
20241219,131200,65808330,8770,8770,8770,8770,0
20241219,131100,65808330,8770,8770,8770,8770,0
20241219,131000,65808330,8770,8770,8770,8770,0
20241219,130900,65808330,8770,8770,8770,8770,0
20241219,130800,65808330,8770,8770,8770,8770,0
20241219,130700,65808330,8770,8770,8770,8770,0
20241219,130600,65808330,8770,8770,8770,8770,0
20241219,130500,65808330,8770,8770,8770,8770,0
20241219,130400,65808330,8770,8770,8770,8770,0
20241219,130300,65808330,8770,8770,8770,8770,100
20241219,130200,64931330,8770,8770,8770,8770,0
20241219,130100,64931330,8770,8770,8770,8770,0
20241219,130000,64931330,8770,8750,8770,8750,7
20241219,125900,64869980,8750,8750,8750,8750,0
20241219,125800,64869980,8750,8750,8750,8750,0
20241219,125700,64869980,8750,8750,8750,8750,11
20241219,125600,64773730,8750,8750,8750,8750,0
20241219,125500,64773730,8750,8750,8750,8750,0
20241219,125400,64773730,8750,8750,8750,8750,0
20241219,125300,64773730,8750,8750,8750,8750,0
20241219,125200,64773730,8750,8750,8750,8750,0
20241219,125100,64773730,8750,8750,8750,8750,0
20241219,125000,64773730,8750,8750,8750,8750,7
20241219,124900,64712480,8770,8770,8770,8770,0
20241219,124800,64712480,8770,8770,8770,8770,0
20241219,124700,64712480,8770,8770,8770,8770,0
20241219,124600,64712480,8770,8770,8770,8770,0
20241219,124500,64712480,8770,8770,8770,8770,0
20241219,124400,64712480,8770,8770,8770,8770,0
20241219,124300,64712480,8770,8770,8770,8770,0
20241219,124200,64712480,8770,8770,8770,8770,1
20241219,124100,64703710,8770,8770,8770,8770,0
20241219,124000,64703710,8770,8770,8770,8770,0
20241219,123900,64703710,8770,8770,8770,8770,0
20241219,123800,64703710,8770,8770,8770,8770,0
20241219,123700,64703710,8770,8770,8770,8770,0
20241219,123600,64703710,8770,8770,8770,8770,0
20241219,123500,64703710,8770,8770,8770,8770,10
20241219,123400,64616010,8770,8770,8770,8770,0
20241219,123300,64616010,8770,8770,8770,8770,0
20241219,123200,64616010,8770,8770,8770,8770,0
20241219,123100,64616010,8770,8770,8770,8770,0
20241219,123000,64616010,8770,8770,8770,8770,0
20241219,122900,64616010,8770,8770,8770,8770,0
20241219,122800,64616010,8770,8770,8770,8770,22
20241219,122700,64423070,8770,8770,8770,8770,0
20241219,122600,64423070,8770,8770,8770,8770,0
20241219,122500,64423070,8770,8770,8770,8770,0
20241219,122400,64423070,8770,8770,8770,8770,0
20241219,122300,64423070,8770,8770,8770,8770,0
20241219,122200,64423070,8770,8770,8770,8770,0
20241219,122100,64423070,8770,8770,8770,8770,0
20241219,122000,64423070,8770,8770,8770,8770,0
20241219,121900,64423070,8770,8770,8770,8770,0
20241219,121800,64423070,8770,8770,8770,8770,0
20241219,121700,64423070,8770,8770,8770,8770,0
20241219,121600,64423070,8770,8770,8770,8770,121
20241219,121500,63361900,8770,8770,8770,8770,0
20241219,121400,63361900,8770,8770,8770,8770,0
20241219,121300,63361900,8770,8770,8770,8770,0
20241219,121200,63361900,8770,8770,8770,8770,0
20241219,121100,63361900,8770,8770,8770,8770,0
20241219,121000,63361900,8770,8770,8770,8770,0
20241219,120900,63361900,8770,8770,8770,8770,0
20241219,120800,63361900,8770,8770,8770,8770,379
20241219,120700,60038070,8760,8760,8760,8760,332
20241219,120600,57129750,8760,8760,8760,8760,0
20241219,120500,57129750,8760,8770,8770,8760,18
20241219,120400,56972050,8770,8780,8780,8770,17
20241219,120300,56822920,8780,8790,8790,8780,33
20241219,120200,56533160,8790,8790,8790,8790,29
20241219,120100,56278250,8800,8800,8800,8800,0
20241219,120000,56278250,8800,8800,8800,8800,0
20241219,115900,56278250,8800,8800,8800,8800,0
20241219,115800,56278250,8800,8800,8800,8800,0
20241219,115700,56278250,8800,8800,8800,8800,0
20241219,115600,56278250,8800,8800,8800,8800,0
20241219,115500,56278250,8800,8800,8800,8800,0
20241219,115400,56278250,8800,8800,8800,8800,0
20241219,115300,56278250,8800,8800,8800,8800,16
20241219,115200,56137450,8800,8780,8800,8780,920
20241219,115100,48041960,8770,8770,8770,8760,91
20241219,115000,47243910,8770,8770,8770,8770,356
20241219,114900,44121790,8760,8760,8760,8760,81
20241219,114800,43412230,8760,8760,8760,8760,0
20241219,114700,43412230,8760,8760,8760,8760,0
20241219,114600,43412230,8760,8760,8760,8760,0
20241219,114500,43412230,8760,8760,8760,8760,0
20241219,114400,43412230,8760,8760,8760,8760,0
20241219,114300,43412230,8760,8760,8760,8760,0
20241219,114200,43412230,8760,8760,8760,8760,0
20241219,114100,43412230,8760,8760,8760,8760,0
20241219,114000,43412230,8760,8760,8760,8760,0
20241219,113900,43412230,8760,8760,8760,8760,0
20241219,113800,43412230,8760,8760,8760,8760,0
20241219,113700,43412230,8760,8760,8760,8760,0
20241219,113600,43412230,8760,8760,8760,8760,0
20241219,113500,43412230,8760,8760,8760,8760,0
20241219,113400,43412230,8760,8740,8760,8740,62
20241219,113300,42870130,8750,8750,8750,8750,73
20241219,113200,42231380,8760,8760,8760,8760,0
20241219,113100,42231380,8760,8760,8760,8760,0
20241219,113000,42231380,8760,8760,8760,8760,60
20241219,112900,41705780,8750,8750,8750,8750,0
20241219,112800,41705780,8750,8750,8750,8750,0
20241219,112700,41705780,8750,8750,8750,8750,0
20241219,112600,41705780,8750,8750,8750,8750,0
20241219,112500,41705780,8750,8750,8750,8750,0
20241219,112400,41705780,8750,8750,8750,8750,0
20241219,112300,41705780,8750,8750,8750,8750,0
20241219,112200,41705780,8750,8750,8750,8750,0
20241219,112100,41705780,8750,8750,8750,8750,0
20241219,112000,41705780,8750,8750,8750,8750,0
20241219,111900,41705780,8750,8750,8750,8750,0
20241219,111800,41705780,8750,8750,8750,8750,0
20241219,111700,41705780,8750,8750,8750,8750,2
20241219,111600,41688280,8750,8750,8750,8750,0
20241219,111500,41688280,8750,8750,8750,8750,50
20241219,111400,41250780,8770,8770,8770,8770,0
20241219,111300,41250780,8770,8770,8770,8770,0
20241219,111200,41250780,8770,8770,8770,8770,0
20241219,111100,41250780,8770,8770,8770,8770,0
20241219,111000,41250780,8770,8770,8770,8770,0
20241219,110900,41250780,8770,8770,8770,8770,0
20241219,110800,41250780,8770,8770,8770,8770,0
20241219,110700,41250780,8770,8770,8770,8770,0
20241219,110600,41250780,8770,8770,8770,8770,0
20241219,110500,41250780,8770,8770,8770,8770,0
20241219,110400,41250780,8770,8770,8770,8770,0
20241219,110300,41250780,8770,8770,8770,8770,0
20241219,110200,41250780,8770,8770,8770,8770,0
20241219,110100,41250780,8770,8770,8770,8770,0
20241219,110000,41250780,8770,8770,8770,8770,0
20241219,105900,41250780,8770,8770,8770,8770,0
20241219,105800,41250780,8770,8770,8770,8770,0
20241219,105700,41250780,8770,8770,8770,8770,0
20241219,105600,41250780,8770,8770,8770,8770,343
20241219,105500,38242670,8750,8750,8750,8750,0
20241219,105400,38242670,8750,8750,8750,8750,0
20241219,105300,38242670,8750,8750,8750,8750,0
20241219,105200,38242670,8750,8750,8750,8750,0
20241219,105100,38242670,8750,8750,8750,8750,0
20241219,105000,38242670,8750,8750,8750,8750,0
20241219,104900,38242670,8750,8750,8750,8750,0
20241219,104800,38242670,8750,8750,8750,8750,0
20241219,104700,38242670,8750,8750,8750,8750,0
20241219,104600,38242670,8750,8750,8750,8750,24
20241219,104500,38032670,8760,8760,8760,8760,0
20241219,104400,38032670,8760,8760,8760,8760,5
20241219,104300,37988870,8760,8760,8760,8760,7
20241219,104200,37927550,8760,8760,8760,8760,0
20241219,104100,37927550,8760,8760,8760,8760,1
20241219,104000,37918790,8760,8760,8760,8760,0
20241219,103900,37918790,8760,8760,8760,8760,9
20241219,103800,37839950,8760,8760,8760,8760,0
20241219,103700,37839950,8760,8760,8760,8760,50
20241219,103600,37401950,8750,8750,8750,8750,0
20241219,103500,37401950,8750,8750,8750,8750,0
20241219,103400,37401950,8750,8750,8750,8750,0
20241219,103300,37401950,8750,8750,8750,8750,0
20241219,103200,37401950,8750,8750,8750,8750,0
20241219,103100,37401950,8750,8750,8750,8750,31
20241219,103000,37130700,8750,8750,8750,8750,0
20241219,102900,37130700,8750,8750,8750,8750,0
20241219,102800,37130700,8750,8750,8750,8750,0
20241219,102700,37130700,8750,8750,8750,8750,0
20241219,102600,37130700,8750,8750,8750,8750,0
20241219,102500,37130700,8750,8750,8750,8750,90
20241219,102400,36343200,8750,8750,8750,8750,0
20241219,102300,36343200,8750,8750,8750,8750,0
20241219,102200,36343200,8750,8770,8770,8750,113
20241219,102100,35352410,8770,8770,8770,8770,0
20241219,102000,35352410,8770,8770,8770,8770,0
20241219,101900,35352410,8770,8770,8770,8770,3
20241219,101800,35326100,8770,8770,8770,8770,0
20241219,101700,35326100,8770,8770,8770,8770,0
20241219,101600,35326100,8770,8770,8770,8770,0
20241219,101500,35326100,8770,8770,8770,8770,0
20241219,101400,35326100,8770,8770,8770,8770,0
20241219,101300,35326100,8770,8770,8770,8770,6
20241219,101200,35273480,8760,8760,8760,8760,0
20241219,101100,35273480,8760,8760,8760,8760,0
20241219,101000,35273480,8760,8760,8760,8760,0
20241219,100900,35273480,8760,8760,8760,8760,0
20241219,100800,35273480,8760,8770,8770,8760,322
20241219,100700,32452670,8780,8780,8780,8780,0
20241219,100600,32452670,8780,8770,8780,8770,302
20241219,100500,29804110,8770,8770,8770,8770,0
20241219,100400,29804110,8770,8770,8770,8770,0
20241219,100300,29804110,8770,8770,8770,8770,0
20241219,100200,29804110,8770,8770,8770,8770,0
20241219,100100,29804110,8770,8770,8770,8770,0
20241219,100000,29804110,8770,8770,8770,8770,0
20241219,095900,29804110,8770,8770,8770,8770,25
20241219,095800,29584860,8770,8770,8770,8770,0
20241219,095700,29584860,8770,8770,8770,8770,0
20241219,095600,29584860,8770,8770,8770,8770,60
20241219,095500,29058660,8770,8770,8770,8770,1
20241219,095400,29049890,8770,8770,8770,8770,0
20241219,095300,29049890,8770,8770,8770,8770,145
20241219,095200,27778240,8750,8750,8750,8750,0
20241219,095100,27778240,8750,8750,8750,8750,0
20241219,095000,27778240,8750,8750,8750,8750,0
20241219,094900,27778240,8750,8750,8750,8750,0
20241219,094800,27778240,8750,8750,8750,8750,0
20241219,094700,27778240,8750,8750,8750,8750,0
20241219,094600,27778240,8750,8750,8750,8750,17
20241219,094500,27629490,8790,8790,8790,8790,0
20241219,094400,27629490,8790,8790,8790,8790,0
20241219,094300,27629490,8790,8790,8790,8790,1
20241219,094200,27620700,8790,8790,8790,8790,0
20241219,094100,27620700,8790,8790,8790,8790,6
20241219,094000,27567960,8750,8750,8750,8750,0
20241219,093900,27567960,8750,8750,8750,8750,0
20241219,093800,27567960,8750,8750,8750,8750,0
20241219,093700,27567960,8750,8750,8750,8750,0
20241219,093600,27567960,8750,8750,8750,8750,1
20241219,093500,27559210,8750,8790,8790,8750,13
20241219,093400,27445420,8790,8790,8790,8790,0
20241219,093300,27445420,8790,8790,8790,8790,0
20241219,093200,27445420,8790,8790,8790,8790,1
20241219,093100,27436630,8750,8750,8750,8750,0
20241219,093000,27436630,8750,8750,8750,8750,3
20241219,092900,27410380,8790,8790,8790,8790,0
20241219,092800,27410380,8790,8790,8790,8790,0
20241219,092700,27410380,8790,8790,8790,8790,37
20241219,092600,27085150,8800,8800,8800,8800,0
20241219,092500,27085150,8800,8800,8800,8800,0
20241219,092400,27085150,8800,8800,8800,8800,0
20241219,092300,27085150,8800,8800,8800,8800,0
20241219,092200,27085150,8800,8800,8800,8800,0
20241219,092100,27085150,8800,8800,8800,8800,0
20241219,092000,27085150,8800,8800,8800,8800,190
20241219,091900,25413150,8800,8800,8800,8800,0
20241219,091800,25413150,8800,8800,8800,8800,171
20241219,091700,23908350,8820,8770,8820,8770,846
20241219,091600,16464620,8750,8750,8750,8750,0
20241219,091500,16464620,8750,8750,8750,8750,224
20241219,091400,14504620,8770,8770,8770,8770,0
20241219,091300,14504620,8770,8740,8770,8740,27
20241219,091200,14268290,8760,8760,8760,8760,0
20241219,091100,14268290,8760,8760,8760,8760,0
20241219,091000,14268290,8760,8760,8760,8760,0
20241219,090900,14268290,8760,8760,8760,8760,1
20241219,090800,14259530,8720,8720,8720,8720,50
20241219,090700,13823530,8710,8710,8710,8710,0
20241219,090600,13823530,8710,8720,8720,8710,72
20241219,090500,13195710,8720,8720,8720,8700,346
20241219,090400,10178760,8720,8720,8720,8720,0
20241219,090300,10178760,8720,8720,8720,8720,0
20241219,090200,10178760,8720,8660,8720,8660,74
20241219,090100,9537800,8650,8650,8650,8650,0
20241219,090000,9537800,8650,8800,8800,8650,1086