KissMeData/038390/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,192300,147722630,8700,8700,8700,8700,2020
20241220,192200,147722630,8700,8700,8700,8700,0
20241220,192100,147722630,8700,8700,8700,8700,0
20241220,192000,147722630,8700,8700,8700,8700,0
20241220,191900,147722630,8700,8700,8700,8700,0
20241220,191800,147722630,8700,8700,8700,8700,0
20241220,191700,147722630,8700,8700,8700,8700,0
20241220,191600,147722630,8700,8700,8700,8700,0
20241220,191500,147722630,8700,8700,8700,8700,0
20241220,191400,147722630,8700,8700,8700,8700,0
20241220,191300,147722630,8700,8700,8700,8700,0
20241220,191200,147722630,8700,8700,8700,8700,0
20241220,191100,147722630,8700,8700,8700,8700,0
20241220,191000,147722630,8700,8700,8700,8700,0
20241220,190900,147722630,8700,8700,8700,8700,0
20241220,190800,147722630,8700,8700,8700,8700,0
20241220,190700,147722630,8700,8700,8700,8700,0
20241220,190600,147722630,8700,8700,8700,8700,0
20241220,190500,147722630,8700,8700,8700,8700,0
20241220,190400,147722630,8700,8700,8700,8700,0
20241220,190300,147722630,8700,8700,8700,8700,0
20241220,190200,147722630,8700,8700,8700,8700,0
20241220,190100,147722630,8700,8700,8700,8700,0
20241220,190000,147722630,8700,8700,8700,8700,0
20241220,185900,147722630,8700,8700,8700,8700,0
20241220,185800,147722630,8700,8700,8700,8700,0
20241220,185700,147722630,8700,8700,8700,8700,0
20241220,185600,147722630,8700,8700,8700,8700,0
20241220,185500,147722630,8700,8700,8700,8700,0
20241220,185400,147722630,8700,8700,8700,8700,0
20241220,185300,147722630,8700,8700,8700,8700,2020
20241220,185200,147722630,8700,8700,8700,8700,0
20241220,185100,147722630,8700,8700,8700,8700,0
20241220,185000,147722630,8700,8700,8700,8700,0
20241220,184900,147722630,8700,8700,8700,8700,0
20241220,184800,147722630,8700,8700,8700,8700,0
20241220,184700,147722630,8700,8700,8700,8700,0
20241220,184600,147722630,8700,8700,8700,8700,0
20241220,184500,147722630,8700,8700,8700,8700,0
20241220,184400,147722630,8700,8700,8700,8700,0
20241220,184300,147722630,8700,8700,8700,8700,0
20241220,184200,147722630,8700,8700,8700,8700,0
20241220,184100,147722630,8700,8700,8700,8700,0
20241220,184000,147722630,8700,8700,8700,8700,0
20241220,183900,147722630,8700,8700,8700,8700,0
20241220,183800,147722630,8700,8700,8700,8700,0
20241220,183700,147722630,8700,8700,8700,8700,0
20241220,183600,147722630,8700,8700,8700,8700,0
20241220,183500,147722630,8700,8700,8700,8700,0
20241220,183400,147722630,8700,8700,8700,8700,0
20241220,183300,147722630,8700,8700,8700,8700,0
20241220,183200,147722630,8700,8700,8700,8700,0
20241220,183100,147722630,8700,8700,8700,8700,0
20241220,183000,147722630,8700,8700,8700,8700,0
20241220,182900,147722630,8700,8700,8700,8700,0
20241220,182800,147722630,8700,8700,8700,8700,0
20241220,182700,147722630,8700,8700,8700,8700,0
20241220,182600,147722630,8700,8700,8700,8700,0
20241220,182500,147722630,8700,8700,8700,8700,0
20241220,182400,147722630,8700,8700,8700,8700,0
20241220,182300,147722630,8700,8700,8700,8700,2020
20241220,182200,147722630,8700,8700,8700,8700,0
20241220,182100,147722630,8700,8700,8700,8700,0
20241220,182000,147722630,8700,8700,8700,8700,0
20241220,181900,147722630,8700,8700,8700,8700,0
20241220,181800,147722630,8700,8700,8700,8700,0
20241220,181700,147722630,8700,8700,8700,8700,0
20241220,181600,147722630,8700,8700,8700,8700,0
20241220,181500,147722630,8700,8700,8700,8700,0
20241220,181400,147722630,8700,8700,8700,8700,0
20241220,181300,147722630,8700,8700,8700,8700,0
20241220,181200,147722630,8700,8700,8700,8700,0
20241220,181100,147722630,8700,8700,8700,8700,0
20241220,181000,147722630,8700,8700,8700,8700,0
20241220,180900,147722630,8700,8700,8700,8700,0
20241220,180800,147722630,8700,8700,8700,8700,0
20241220,180700,147722630,8700,8700,8700,8700,0
20241220,180600,147722630,8700,8700,8700,8700,0
20241220,180500,147722630,8700,8700,8700,8700,0
20241220,180400,147722630,8700,8700,8700,8700,0
20241220,180300,147722630,8700,8700,8700,8700,0
20241220,180200,147722630,8700,8700,8700,8700,0
20241220,180100,147722630,8700,8700,8700,8700,0
20241220,180000,147722630,8700,8700,8700,8700,0
20241220,175900,147722630,8700,8700,8700,8700,0
20241220,175800,147722630,8700,8700,8700,8700,0
20241220,175700,147722630,8700,8700,8700,8700,0
20241220,175600,147722630,8700,8700,8700,8700,0
20241220,175500,147722630,8700,8700,8700,8700,0
20241220,175400,147722630,8700,8700,8700,8700,0
20241220,175300,147722630,8700,8700,8700,8700,2020
20241220,175200,147722630,8700,8700,8700,8700,0
20241220,175100,147722630,8700,8700,8700,8700,0
20241220,175000,147722630,8700,8700,8700,8700,0
20241220,174900,147722630,8700,8700,8700,8700,0
20241220,174800,147722630,8700,8700,8700,8700,0
20241220,174700,147722630,8700,8700,8700,8700,0
20241220,174600,147722630,8700,8700,8700,8700,0
20241220,174500,147722630,8700,8700,8700,8700,0
20241220,174400,147722630,8700,8700,8700,8700,0
20241220,174300,147722630,8700,8700,8700,8700,0
20241220,174200,147722630,8700,8700,8700,8700,0
20241220,174100,147722630,8700,8700,8700,8700,0
20241220,174000,147722630,8700,8700,8700,8700,0
20241220,173900,147722630,8700,8700,8700,8700,0
20241220,173800,147722630,8700,8700,8700,8700,0
20241220,173700,147722630,8700,8700,8700,8700,0
20241220,173600,147722630,8700,8700,8700,8700,0
20241220,173500,147722630,8700,8700,8700,8700,0
20241220,173400,147722630,8700,8700,8700,8700,0
20241220,173300,147722630,8700,8700,8700,8700,0
20241220,173200,147722630,8700,8700,8700,8700,0
20241220,173100,147722630,8700,8700,8700,8700,0
20241220,173000,147722630,8700,8700,8700,8700,0
20241220,172900,147722630,8700,8700,8700,8700,0
20241220,172800,147722630,8700,8700,8700,8700,0
20241220,172700,147722630,8700,8700,8700,8700,0
20241220,172600,147722630,8700,8700,8700,8700,0
20241220,172500,147722630,8700,8700,8700,8700,0
20241220,172400,147722630,8700,8700,8700,8700,0
20241220,172300,147722630,8700,8700,8700,8700,2020
20241220,172200,147722630,8700,8700,8700,8700,0
20241220,172100,147722630,8700,8700,8700,8700,0
20241220,172000,147722630,8700,8700,8700,8700,0
20241220,171900,147722630,8700,8700,8700,8700,0
20241220,171800,147722630,8700,8700,8700,8700,0
20241220,171700,147722630,8700,8700,8700,8700,0
20241220,171600,147722630,8700,8700,8700,8700,0
20241220,171500,147722630,8700,8700,8700,8700,0
20241220,171400,147722630,8700,8700,8700,8700,0
20241220,171300,147722630,8700,8700,8700,8700,0
20241220,171200,147722630,8700,8700,8700,8700,0
20241220,171100,147722630,8700,8700,8700,8700,0
20241220,171000,147722630,8700,8700,8700,8700,0
20241220,170900,147722630,8700,8700,8700,8700,0
20241220,170800,147722630,8700,8700,8700,8700,0
20241220,170700,147722630,8700,8700,8700,8700,0
20241220,170600,147722630,8700,8700,8700,8700,0
20241220,170500,147722630,8700,8700,8700,8700,0
20241220,170400,147722630,8700,8700,8700,8700,0
20241220,170300,147722630,8700,8700,8700,8700,0
20241220,170200,147722630,8700,8700,8700,8700,0
20241220,170100,147722630,8700,8700,8700,8700,0
20241220,170000,147722630,8700,8700,8700,8700,0
20241220,165900,147722630,8700,8700,8700,8700,0
20241220,165800,147722630,8700,8700,8700,8700,0
20241220,165700,147722630,8700,8700,8700,8700,0
20241220,165600,147722630,8700,8700,8700,8700,0
20241220,165500,147722630,8700,8700,8700,8700,0
20241220,165400,147722630,8700,8700,8700,8700,0
20241220,165300,147722630,8700,8700,8700,8700,2020
20241220,165200,147722630,8700,8700,8700,8700,0
20241220,165100,147722630,8700,8700,8700,8700,0
20241220,165000,147722630,8700,8700,8700,8700,0
20241220,164900,147722630,8700,8700,8700,8700,0
20241220,164800,147722630,8700,8700,8700,8700,0
20241220,164700,147722630,8700,8700,8700,8700,0
20241220,164600,147722630,8700,8700,8700,8700,0
20241220,164500,147722630,8700,8700,8700,8700,0
20241220,164400,147722630,8700,8700,8700,8700,0
20241220,164300,147722630,8700,8700,8700,8700,0
20241220,164200,147722630,8700,8700,8700,8700,0
20241220,164100,147722630,8700,8700,8700,8700,0
20241220,164000,147722630,8700,8700,8700,8700,0
20241220,163900,147722630,8700,8700,8700,8700,0
20241220,163800,147722630,8700,8700,8700,8700,0
20241220,163700,147722630,8700,8700,8700,8700,0
20241220,163600,147722630,8700,8700,8700,8700,0
20241220,163500,147722630,8700,8700,8700,8700,0
20241220,163400,147722630,8700,8700,8700,8700,0
20241220,163300,147722630,8700,8700,8700,8700,0
20241220,163200,147722630,8700,8700,8700,8700,0
20241220,163100,147722630,8700,8700,8700,8700,0
20241220,163000,147722630,8700,8700,8700,8700,0
20241220,162900,147722630,8700,8700,8700,8700,0
20241220,162800,147722630,8700,8700,8700,8700,0
20241220,162700,147722630,8700,8700,8700,8700,0
20241220,162600,147722630,8700,8700,8700,8700,0
20241220,162500,147722630,8700,8700,8700,8700,0
20241220,162400,147722630,8700,8700,8700,8700,0
20241220,162300,147722630,8700,8700,8700,8700,2020
20241220,162200,147722630,8700,8700,8700,8700,0
20241220,162100,147722630,8700,8700,8700,8700,0
20241220,162000,147722630,8700,8700,8700,8700,0
20241220,161900,147722630,8700,8700,8700,8700,0
20241220,161800,147722630,8700,8700,8700,8700,0
20241220,161700,147722630,8700,8700,8700,8700,0
20241220,161600,147722630,8700,8700,8700,8700,0
20241220,161500,147722630,8700,8700,8700,8700,0
20241220,161400,147722630,8700,8700,8700,8700,0
20241220,161300,147722630,8700,8700,8700,8700,0
20241220,161200,147722630,8700,8700,8700,8700,0
20241220,161100,147722630,8700,8700,8700,8700,0
20241220,161000,147722630,8700,8700,8700,8700,0
20241220,160900,147722630,8700,8700,8700,8700,0
20241220,160800,147722630,8700,8700,8700,8700,0
20241220,160700,147722630,8700,8700,8700,8700,0
20241220,160600,147722630,8700,8700,8700,8700,0
20241220,160500,147722630,8700,8700,8700,8700,0
20241220,160400,147722630,8700,8700,8700,8700,0
20241220,160300,147722630,8700,8700,8700,8700,0
20241220,160200,147722630,8700,8700,8700,8700,0
20241220,160100,147722630,8700,8700,8700,8700,0
20241220,160000,147722630,8700,8700,8700,8700,0
20241220,155900,147722630,8700,8700,8700,8700,0
20241220,155800,147722630,8700,8700,8700,8700,0
20241220,155700,147722630,8700,8700,8700,8700,0
20241220,155600,147722630,8700,8700,8700,8700,0
20241220,155500,147722630,8700,8700,8700,8700,0
20241220,155400,147722630,8700,8700,8700,8700,0
20241220,155300,147722630,8700,8700,8700,8700,2020
20241220,155200,147722630,8700,8700,8700,8700,0
20241220,155100,147722630,8700,8700,8700,8700,0
20241220,155000,147722630,8700,8700,8700,8700,0
20241220,154900,147722630,8700,8700,8700,8700,0
20241220,154800,147722630,8700,8700,8700,8700,0
20241220,154700,147722630,8700,8700,8700,8700,0
20241220,154600,147722630,8700,8700,8700,8700,0
20241220,154500,147722630,8700,8700,8700,8700,0
20241220,154400,147722630,8700,8700,8700,8700,0
20241220,154300,147722630,8700,8700,8700,8700,0
20241220,154200,147722630,8700,8700,8700,8700,0
20241220,154100,147722630,8700,8700,8700,8700,0
20241220,154000,147722630,8700,8700,8700,8700,0
20241220,153900,147722630,8700,8700,8700,8700,0
20241220,153800,147722630,8700,8700,8700,8700,0
20241220,153700,147722630,8700,8700,8700,8700,0
20241220,153600,147722630,8700,8700,8700,8700,0
20241220,153500,147722630,8700,8700,8700,8700,0
20241220,153400,147722630,8700,8700,8700,8700,0
20241220,153300,147722630,8700,8700,8700,8700,0
20241220,153200,147722630,8700,8700,8700,8700,0
20241220,153100,147722630,8700,8700,8700,8700,0
20241220,153000,147722630,8700,8700,8700,8700,2020
20241220,152900,130148630,8720,8720,8720,8720,0
20241220,152800,130148630,8720,8720,8720,8720,0
20241220,152700,130148630,8720,8720,8720,8720,0
20241220,152600,130148630,8720,8720,8720,8720,0
20241220,152500,130148630,8720,8720,8720,8720,0
20241220,152400,130148630,8720,8720,8720,8720,0
20241220,152300,130148630,8720,8720,8720,8720,0
20241220,152200,130148630,8720,8720,8720,8720,0
20241220,152100,130148630,8720,8720,8720,8720,0
20241220,152000,130148630,8720,8720,8720,8720,0
20241220,151900,130148630,8720,8720,8720,8720,21
20241220,151800,129965510,8710,8710,8710,8710,1
20241220,151700,129956800,8720,8720,8720,8720,25
20241220,151600,129738800,8720,8720,8720,8720,0
20241220,151500,129738800,8720,8720,8720,8720,0
20241220,151400,129738800,8720,8720,8720,8720,43
20241220,151300,129363840,8720,8720,8720,8720,0
20241220,151200,129363840,8720,8720,8720,8720,21
20241220,151100,129180720,8700,8700,8700,8700,0
20241220,151000,129180720,8700,8700,8700,8700,0
20241220,150900,129180720,8700,8700,8700,8700,38
20241220,150800,128850120,8690,8690,8690,8690,0
20241220,150700,128850120,8690,8700,8700,8690,16
20241220,150600,128710930,8700,8700,8700,8700,0
20241220,150500,128710930,8700,8700,8700,8700,0
20241220,150400,128710930,8700,8700,8700,8700,0
20241220,150300,128710930,8700,8700,8700,8700,0
20241220,150200,128710930,8700,8700,8700,8700,0
20241220,150100,128710930,8700,8700,8700,8700,6
20241220,150000,128658730,8700,8700,8700,8700,0
20241220,145900,128658730,8700,8700,8700,8700,0
20241220,145800,128658730,8700,8700,8700,8700,0
20241220,145700,128658730,8700,8700,8700,8700,13
20241220,145600,128545630,8690,8690,8690,8690,0
20241220,145500,128545630,8690,8690,8690,8690,0
20241220,145400,128545630,8690,8690,8690,8690,0
20241220,145300,128545630,8690,8690,8690,8690,0
20241220,145200,128545630,8690,8690,8690,8690,0
20241220,145100,128545630,8690,8690,8690,8690,0
20241220,145000,128545630,8690,8690,8690,8690,0
20241220,144900,128545630,8690,8690,8690,8690,2
20241220,144800,128528250,8700,8700,8700,8700,0
20241220,144700,128528250,8700,8700,8700,8700,0
20241220,144600,128528250,8700,8700,8700,8700,0
20241220,144500,128528250,8700,8700,8700,8700,2
20241220,144400,128510850,8690,8690,8690,8690,70
20241220,144300,127902550,8690,8690,8690,8690,0
20241220,144200,127902550,8690,8690,8690,8690,1
20241220,144100,127893860,8700,8700,8700,8700,0
20241220,144000,127893860,8700,8700,8700,8700,0
20241220,143900,127893860,8700,8700,8700,8700,126
20241220,143800,126797660,8700,8700,8700,8700,0
20241220,143700,126797660,8700,8700,8700,8700,0
20241220,143600,126797660,8700,8700,8700,8700,0
20241220,143500,126797660,8700,8700,8700,8700,0
20241220,143400,126797660,8700,8700,8700,8700,0
20241220,143300,126797660,8700,8700,8700,8700,100
20241220,143200,125927660,8700,8700,8700,8700,0
20241220,143100,125927660,8700,8700,8700,8700,0
20241220,143000,125927660,8700,8700,8700,8700,0
20241220,142900,125927660,8700,8700,8700,8700,0
20241220,142800,125927660,8700,8700,8700,8700,0
20241220,142700,125927660,8700,8700,8700,8700,0
20241220,142600,125927660,8700,8700,8700,8700,0
20241220,142500,125927660,8700,8700,8700,8700,0
20241220,142400,125927660,8700,8700,8700,8700,0
20241220,142300,125927660,8700,8700,8700,8700,0
20241220,142200,125927660,8700,8700,8700,8700,0
20241220,142100,125927660,8700,8700,8700,8700,0
20241220,142000,125927660,8700,8700,8700,8700,0
20241220,141900,125927660,8700,8700,8700,8700,0
20241220,141800,125927660,8700,8700,8700,8700,0
20241220,141700,125927660,8700,8700,8700,8700,0
20241220,141600,125927660,8700,8700,8700,8700,0
20241220,141500,125927660,8700,8700,8700,8700,2
20241220,141400,125910260,8700,8700,8700,8700,0
20241220,141300,125910260,8700,8700,8700,8700,0
20241220,141200,125910260,8700,8700,8700,8700,0
20241220,141100,125910260,8700,8700,8700,8700,0
20241220,141000,125910260,8700,8700,8700,8700,0
20241220,140900,125910260,8700,8700,8700,8700,0
20241220,140800,125910260,8700,8700,8700,8700,0
20241220,140700,125910260,8700,8700,8700,8700,0
20241220,140600,125910260,8700,8700,8700,8700,0
20241220,140500,125910260,8700,8700,8700,8700,0
20241220,140400,125910260,8700,8700,8700,8700,0
20241220,140300,125910260,8700,8700,8700,8700,0
20241220,140200,125910260,8700,8700,8700,8700,0
20241220,140100,125910260,8700,8700,8700,8700,0
20241220,140000,125910260,8700,8700,8700,8700,0
20241220,135900,125910260,8700,8700,8700,8700,0
20241220,135800,125910260,8700,8700,8700,8700,0
20241220,135700,125910260,8700,8700,8700,8700,0
20241220,135600,125910260,8700,8700,8700,8700,0
20241220,135500,125910260,8700,8700,8700,8700,0
20241220,135400,125910260,8700,8700,8700,8700,0
20241220,135300,125910260,8700,8700,8700,8700,0
20241220,135200,125910260,8700,8700,8700,8700,0
20241220,135100,125910260,8700,8700,8700,8700,0
20241220,135000,125910260,8700,8700,8700,8700,0
20241220,134900,125910260,8700,8700,8700,8700,0
20241220,134800,125910260,8700,8710,8710,8700,50
20241220,134700,125475160,8710,8710,8710,8710,0
20241220,134600,125475160,8710,8710,8710,8710,0
20241220,134500,125475160,8710,8710,8710,8710,0
20241220,134400,125475160,8710,8710,8710,8710,0
20241220,134300,125475160,8710,8710,8710,8710,0
20241220,134200,125475160,8710,8710,8710,8710,0
20241220,134100,125475160,8710,8710,8710,8710,4
20241220,134000,125440320,8710,8710,8710,8710,0
20241220,133900,125440320,8710,8710,8710,8710,0
20241220,133800,125440320,8710,8710,8710,8710,0
20241220,133700,125440320,8710,8710,8710,8710,0
20241220,133600,125440320,8710,8710,8710,8710,0
20241220,133500,125440320,8710,8710,8710,8710,0
20241220,133400,125440320,8710,8710,8710,8710,0
20241220,133300,125440320,8710,8710,8710,8710,87
20241220,133200,124682550,8700,8700,8700,8700,0
20241220,133100,124682550,8700,8700,8700,8700,0
20241220,133000,124682550,8700,8720,8720,8700,140
20241220,132900,123462050,8740,8740,8740,8740,0
20241220,132800,123462050,8740,8740,8740,8740,0
20241220,132700,123462050,8740,8740,8740,8740,0
20241220,132600,123462050,8740,8740,8740,8740,0
20241220,132500,123462050,8740,8740,8740,8740,0
20241220,132400,123462050,8740,8740,8740,8740,0
20241220,132300,123462050,8740,8740,8740,8740,0
20241220,132200,123462050,8740,8740,8740,8740,0
20241220,132100,123462050,8740,8740,8740,8740,2
20241220,132000,123444570,8740,8740,8740,8740,0
20241220,131900,123444570,8740,8740,8740,8740,0
20241220,131800,123444570,8740,8740,8740,8740,0
20241220,131700,123444570,8740,8740,8740,8740,1811
20241220,131600,107616430,8740,8740,8740,8740,0
20241220,131500,107616430,8740,8740,8740,8740,0
20241220,131400,107616430,8740,8740,8740,8740,0
20241220,131300,107616430,8740,8740,8740,8740,0
20241220,131200,107616430,8740,8740,8740,8740,0
20241220,131100,107616430,8740,8740,8740,8740,0
20241220,131000,107616430,8740,8740,8740,8740,189
20241220,130900,105964570,8740,8740,8740,8740,0
20241220,130800,105964570,8740,8740,8740,8740,0
20241220,130700,105964570,8740,8740,8740,8740,0
20241220,130600,105964570,8740,8740,8740,8740,0
20241220,130500,105964570,8740,8740,8740,8740,0
20241220,130400,105964570,8740,8740,8740,8740,0
20241220,130300,105964570,8740,8740,8740,8740,0
20241220,130200,105964570,8740,8740,8740,8740,0
20241220,130100,105964570,8740,8740,8740,8740,1
20241220,130000,105955830,8740,8740,8740,8740,0
20241220,125900,105955830,8740,8740,8740,8740,0
20241220,125800,105955830,8740,8740,8740,8740,0
20241220,125700,105955830,8740,8740,8740,8740,0
20241220,125600,105955830,8740,8740,8740,8740,0
20241220,125500,105955830,8740,8740,8740,8740,0
20241220,125400,105955830,8740,8740,8740,8740,0
20241220,125300,105955830,8740,8740,8740,8740,0
20241220,125200,105955830,8740,8740,8740,8740,0
20241220,125100,105955830,8740,8740,8740,8740,0
20241220,125000,105955830,8740,8700,8740,8700,14
20241220,124900,105833550,8700,8700,8700,8700,0
20241220,124800,105833550,8700,8700,8700,8700,0
20241220,124700,105833550,8700,8700,8700,8700,0
20241220,124600,105833550,8700,8700,8700,8700,0
20241220,124500,105833550,8700,8700,8700,8700,0
20241220,124400,105833550,8700,8700,8700,8700,0
20241220,124300,105833550,8700,8700,8700,8700,0
20241220,124200,105833550,8700,8700,8700,8700,0
20241220,124100,105833550,8700,8700,8700,8700,0
20241220,124000,105833550,8700,8700,8700,8700,0
20241220,123900,105833550,8700,8700,8700,8700,0
20241220,123800,105833550,8700,8700,8700,8700,0
20241220,123700,105833550,8700,8700,8700,8700,0
20241220,123600,105833550,8700,8700,8700,8700,0
20241220,123500,105833550,8700,8700,8700,8700,0
20241220,123400,105833550,8700,8700,8700,8700,0
20241220,123300,105833550,8700,8710,8710,8700,283
20241220,123200,103370950,8710,8710,8710,8710,0
20241220,123100,103370950,8710,8710,8710,8710,0
20241220,123000,103370950,8710,8710,8710,8710,1
20241220,122900,103362240,8700,8700,8700,8700,0
20241220,122800,103362240,8700,8700,8700,8700,0
20241220,122700,103362240,8700,8700,8700,8700,0
20241220,122600,103362240,8700,8700,8700,8700,0
20241220,122500,103362240,8700,8700,8700,8700,0
20241220,122400,103362240,8700,8700,8700,8700,30
20241220,122300,103101240,8700,8700,8700,8700,0
20241220,122200,103101240,8700,8700,8700,8700,0
20241220,122100,103101240,8700,8700,8700,8700,0
20241220,122000,103101240,8700,8700,8700,8700,0
20241220,121900,103101240,8700,8700,8700,8700,0
20241220,121800,103101240,8700,8700,8700,8700,0
20241220,121700,103101240,8700,8700,8700,8700,300
20241220,121600,100491240,8700,8700,8700,8700,0
20241220,121500,100491240,8700,8710,8710,8700,1000
20241220,121400,91788070,8750,8750,8750,8750,0
20241220,121300,91788070,8750,8750,8750,8750,28
20241220,121200,91543070,8750,8750,8750,8750,0
20241220,121100,91543070,8750,8750,8750,8750,1
20241220,121000,91534320,8750,8750,8750,8750,0
20241220,120900,91534320,8750,8750,8750,8750,1
20241220,120800,91525570,8750,8750,8750,8750,0
20241220,120700,91525570,8750,8750,8750,8750,0
20241220,120600,91525570,8750,8750,8750,8750,0
20241220,120500,91525570,8750,8750,8750,8750,0
20241220,120400,91525570,8750,8750,8750,8750,8
20241220,120300,91455570,8750,8750,8750,8750,4
20241220,120200,91420570,8750,8750,8750,8750,0
20241220,120100,91420570,8750,8750,8750,8750,0
20241220,120000,91420570,8750,8750,8750,8750,1
20241220,115900,91411820,8750,8750,8750,8750,0
20241220,115800,91411820,8750,8750,8750,8750,0
20241220,115700,91411820,8750,8750,8750,8750,0
20241220,115600,91411820,8750,8750,8750,8750,0
20241220,115500,91411820,8750,8750,8750,8750,3
20241220,115400,91385570,8740,8740,8740,8740,0
20241220,115300,91385570,8740,8740,8740,8740,0
20241220,115200,91385570,8740,8740,8740,8740,0
20241220,115100,91385570,8740,8740,8740,8740,0
20241220,115000,91385570,8740,8740,8740,8740,0
20241220,114900,91385570,8740,8740,8740,8740,0
20241220,114800,91385570,8740,8740,8740,8740,0
20241220,114700,91385570,8740,8740,8740,8740,0
20241220,114600,91385570,8740,8740,8740,8740,0
20241220,114500,91385570,8740,8740,8740,8740,0
20241220,114400,91385570,8740,8740,8740,8740,0
20241220,114300,91385570,8740,8740,8740,8740,0
20241220,114200,91385570,8740,8740,8740,8740,0
20241220,114100,91385570,8740,8740,8740,8740,0
20241220,114000,91385570,8740,8740,8740,8740,0
20241220,113900,91385570,8740,8740,8740,8740,0
20241220,113800,91385570,8740,8740,8740,8740,0
20241220,113700,91385570,8740,8740,8740,8740,0
20241220,113600,91385570,8740,8740,8740,8740,0
20241220,113500,91385570,8740,8740,8740,8740,20
20241220,113400,91210770,8750,8750,8750,8750,0
20241220,113300,91210770,8750,8750,8750,8750,0
20241220,113200,91210770,8750,8750,8750,8750,0
20241220,113100,91210770,8750,8750,8750,8750,65
20241220,113000,90642020,8750,8750,8750,8750,0
20241220,112900,90642020,8750,8750,8750,8750,0
20241220,112800,90642020,8750,8750,8750,8750,0
20241220,112700,90642020,8750,8750,8750,8750,0
20241220,112600,90642020,8750,8750,8750,8750,0
20241220,112500,90642020,8750,8750,8750,8750,38
20241220,112400,90309520,8770,8780,8780,8770,1154
20241220,112300,80188760,8790,8790,8790,8790,9
20241220,112200,80109650,8780,8780,8780,8780,2
20241220,112100,80092090,8780,8780,8780,8780,10
20241220,112000,80004290,8790,8790,8790,8790,0
20241220,111900,80004290,8790,8790,8790,8790,10
20241220,111800,79916390,8790,8790,8790,8790,0
20241220,111700,79916390,8790,8790,8790,8790,50
20241220,111600,79476890,8790,8790,8790,8790,0
20241220,111500,79476890,8790,8790,8790,8790,14
20241220,111400,79353830,8790,8790,8790,8790,0
20241220,111300,79353830,8790,8770,8790,8770,29
20241220,111200,79099040,8770,8770,8770,8770,0
20241220,111100,79099040,8770,8770,8770,8770,1
20241220,111000,79090270,8770,8770,8770,8770,0
20241220,110900,79090270,8770,8790,8790,8770,110
20241220,110800,78124530,8780,8780,8780,8780,9
20241220,110700,78045510,8790,8790,8790,8790,0
20241220,110600,78045510,8790,8790,8790,8790,0
20241220,110500,78045510,8790,8790,8790,8790,65
20241220,110400,77474160,8790,8790,8790,8790,0
20241220,110300,77474160,8790,8790,8790,8790,0
20241220,110200,77474160,8790,8790,8790,8790,0
20241220,110100,77474160,8790,8790,8790,8790,5
20241220,110000,77430210,8790,8790,8790,8790,0
20241220,105900,77430210,8790,8780,8790,8780,171
20241220,105800,75928820,8770,8780,8780,8770,45
20241220,105700,75533730,8770,8770,8770,8770,0
20241220,105600,75533730,8770,8770,8770,8770,0
20241220,105500,75533730,8770,8770,8770,8770,0
20241220,105400,75533730,8770,8770,8770,8770,0
20241220,105300,75533730,8770,8790,8790,8770,440
20241220,105200,71670820,8790,8790,8790,8790,1043
20241220,105100,62502850,8790,8790,8790,8790,0
20241220,105000,62502850,8790,8800,8820,8790,1147
20241220,104900,52407460,8800,8800,8800,8800,39
20241220,104800,52064260,8790,8790,8790,8790,0
20241220,104700,52064260,8790,8790,8790,8790,50
20241220,104600,51624760,8780,8780,8780,8780,0
20241220,104500,51624760,8780,8780,8780,8780,40
20241220,104400,51273560,8770,8770,8770,8770,0
20241220,104300,51273560,8770,8770,8770,8770,5
20241220,104200,51229710,8770,8770,8770,8770,0
20241220,104100,51229710,8770,8770,8770,8770,0
20241220,104000,51229710,8770,8750,8770,8750,241
20241220,103900,49119490,8750,8750,8750,8750,1
20241220,103800,49110740,8700,8700,8700,8700,0
20241220,103700,49110740,8700,8700,8700,8700,0
20241220,103600,49110740,8700,8700,8700,8700,0
20241220,103500,49110740,8700,8700,8700,8700,0
20241220,103400,49110740,8700,8700,8700,8700,0
20241220,103300,49110740,8700,8700,8700,8700,0
20241220,103200,49110740,8700,8700,8700,8700,0
20241220,103100,49110740,8700,8700,8700,8700,0
20241220,103000,49110740,8700,8700,8700,8700,0
20241220,102900,49110740,8700,8700,8700,8700,0
20241220,102800,49110740,8700,8700,8700,8700,8
20241220,102700,49041140,8690,8690,8690,8690,0
20241220,102600,49041140,8690,8690,8690,8690,0
20241220,102500,49041140,8690,8690,8690,8690,0
20241220,102400,49041140,8690,8690,8690,8690,0
20241220,102300,49041140,8690,8690,8690,8690,0
20241220,102200,49041140,8690,8690,8690,8690,0
20241220,102100,49041140,8690,8690,8690,8690,0
20241220,102000,49041140,8690,8690,8690,8690,0
20241220,101900,49041140,8690,8730,8730,8690,210
20241220,101800,47211560,8730,8730,8730,8730,0
20241220,101700,47211560,8730,8730,8730,8730,0
20241220,101600,47211560,8730,8730,8730,8730,11
20241220,101500,47115530,8750,8750,8750,8750,0
20241220,101400,47115530,8750,8750,8750,8750,0
20241220,101300,47115530,8750,8750,8750,8750,0
20241220,101200,47115530,8750,8750,8750,8750,0
20241220,101100,47115530,8750,8750,8750,8750,0
20241220,101000,47115530,8750,8750,8750,8750,216
20241220,100900,45225530,8730,8730,8730,8730,1
20241220,100800,45216800,8730,8730,8730,8730,0
20241220,100700,45216800,8730,8730,8730,8730,0
20241220,100600,45216800,8730,8730,8740,8730,1319
20241220,100500,33701240,8730,8730,8730,8730,0
20241220,100400,33701240,8730,8730,8730,8730,0
20241220,100300,33701240,8730,8730,8730,8730,6
20241220,100200,33648860,8690,8690,8690,8690,0
20241220,100100,33648860,8690,8690,8690,8690,0
20241220,100000,33648860,8690,8690,8690,8690,0
20241220,095900,33648860,8690,8690,8690,8690,0
20241220,095800,33648860,8690,8690,8690,8690,18
20241220,095700,33492440,8690,8690,8690,8690,0
20241220,095600,33492440,8690,8710,8710,8690,390
20241220,095500,30096260,8730,8730,8730,8730,0
20241220,095400,30096260,8730,8730,8730,8730,0
20241220,095300,30096260,8730,8730,8730,8730,0
20241220,095200,30096260,8730,8730,8730,8730,0
20241220,095100,30096260,8730,8730,8730,8730,0
20241220,095000,30096260,8730,8730,8730,8730,0
20241220,094900,30096260,8730,8730,8730,8730,0
20241220,094800,30096260,8730,8730,8730,8730,6
20241220,094700,30043880,8730,8730,8730,8730,0
20241220,094600,30043880,8730,8730,8730,8730,0
20241220,094500,30043880,8730,8730,8730,8730,1
20241220,094400,30035150,8700,8700,8700,8700,0
20241220,094300,30035150,8700,8700,8700,8700,45
20241220,094200,29643650,8700,8700,8700,8700,7
20241220,094100,29582750,8700,8700,8700,8700,0
20241220,094000,29582750,8700,8700,8700,8700,48
20241220,093900,29165150,8690,8690,8690,8690,6
20241220,093800,29113010,8650,8650,8650,8650,27
20241220,093700,28879460,8650,8650,8650,8650,4
20241220,093600,28844860,8690,8690,8690,8690,0
20241220,093500,28844860,8690,8690,8690,8690,0
20241220,093400,28844860,8690,8690,8690,8690,0
20241220,093300,28844860,8690,8690,8690,8690,0
20241220,093200,28844860,8690,8690,8690,8690,6
20241220,093100,28792720,8650,8650,8650,8650,0
20241220,093000,28792720,8650,8650,8650,8650,0
20241220,092900,28792720,8650,8650,8650,8650,0
20241220,092800,28792720,8650,8650,8650,8650,0
20241220,092700,28792720,8650,8650,8650,8650,2
20241220,092600,28775420,8650,8650,8650,8650,0
20241220,092500,28775420,8650,8650,8650,8650,220
20241220,092400,26872420,8650,8650,8650,8650,0
20241220,092300,26872420,8650,8650,8650,8650,0
20241220,092200,26872420,8650,8670,8670,8650,329
20241220,092100,24023430,8680,8690,8700,8680,223
20241220,092000,22087640,8700,8700,8700,8700,0
20241220,091900,22087640,8700,8700,8700,8700,0
20241220,091800,22087640,8700,8700,8700,8700,22
20241220,091700,21896240,8700,8700,8700,8700,0
20241220,091600,21896240,8700,8700,8700,8700,50
20241220,091500,21461240,8700,8700,8700,8700,104
20241220,091400,20556440,8700,8730,8730,8700,2123
20241220,091300,2044720,8740,8740,8740,8740,1
20241220,091200,2035980,8740,8740,8740,8740,0
20241220,091100,2035980,8740,8740,8740,8740,0
20241220,091000,2035980,8740,8740,8740,8740,50
20241220,090900,1598980,8750,8750,8750,8750,3
20241220,090800,1572730,8740,8740,8740,8740,22
20241220,090700,1380450,8720,8720,8720,8720,0
20241220,090600,1380450,8720,8720,8720,8720,0
20241220,090500,1380450,8720,8720,8720,8720,20
20241220,090400,1206050,8740,8740,8740,8740,0
20241220,090300,1206050,8740,8740,8740,8740,13
20241220,090200,1092430,8750,8750,8750,8750,0
20241220,090100,1092430,8750,8750,8750,8750,56
20241220,090000,602430,8750,8730,8750,8730,69