KissMeData/039570/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192500,57410870,8660,8660,8660,8660,525
20241218,192400,57410870,8660,8660,8660,8660,0
20241218,192300,57410870,8660,8660,8660,8660,0
20241218,192200,57410870,8660,8660,8660,8660,0
20241218,192100,57410870,8660,8660,8660,8660,0
20241218,192000,57410870,8660,8660,8660,8660,0
20241218,191900,57410870,8660,8660,8660,8660,0
20241218,191800,57410870,8660,8660,8660,8660,0
20241218,191700,57410870,8660,8660,8660,8660,0
20241218,191600,57410870,8660,8660,8660,8660,0
20241218,191500,57410870,8660,8660,8660,8660,0
20241218,191400,57410870,8660,8660,8660,8660,0
20241218,191300,57410870,8660,8660,8660,8660,0
20241218,191200,57410870,8660,8660,8660,8660,0
20241218,191100,57410870,8660,8660,8660,8660,0
20241218,191000,57410870,8660,8660,8660,8660,0
20241218,190900,57410870,8660,8660,8660,8660,0
20241218,190800,57410870,8660,8660,8660,8660,0
20241218,190700,57410870,8660,8660,8660,8660,0
20241218,190600,57410870,8660,8660,8660,8660,0
20241218,190500,57410870,8660,8660,8660,8660,0
20241218,190400,57410870,8660,8660,8660,8660,0
20241218,190300,57410870,8660,8660,8660,8660,0
20241218,190200,57410870,8660,8660,8660,8660,0
20241218,190100,57410870,8660,8660,8660,8660,0
20241218,190000,57410870,8660,8660,8660,8660,0
20241218,185900,57410870,8660,8660,8660,8660,0
20241218,185800,57410870,8660,8660,8660,8660,0
20241218,185700,57410870,8660,8660,8660,8660,0
20241218,185600,57410870,8660,8660,8660,8660,0
20241218,185500,57410870,8660,8660,8660,8660,525
20241218,185400,57410870,8660,8660,8660,8660,0
20241218,185300,57410870,8660,8660,8660,8660,0
20241218,185200,57410870,8660,8660,8660,8660,0
20241218,185100,57410870,8660,8660,8660,8660,0
20241218,185000,57410870,8660,8660,8660,8660,0
20241218,184900,57410870,8660,8660,8660,8660,0
20241218,184800,57410870,8660,8660,8660,8660,0
20241218,184700,57410870,8660,8660,8660,8660,0
20241218,184600,57410870,8660,8660,8660,8660,0
20241218,184500,57410870,8660,8660,8660,8660,0
20241218,184400,57410870,8660,8660,8660,8660,0
20241218,184300,57410870,8660,8660,8660,8660,0
20241218,184200,57410870,8660,8660,8660,8660,0
20241218,184100,57410870,8660,8660,8660,8660,0
20241218,184000,57410870,8660,8660,8660,8660,0
20241218,183900,57410870,8660,8660,8660,8660,0
20241218,183800,57410870,8660,8660,8660,8660,0
20241218,183700,57410870,8660,8660,8660,8660,0
20241218,183600,57410870,8660,8660,8660,8660,0
20241218,183500,57410870,8660,8660,8660,8660,0
20241218,183400,57410870,8660,8660,8660,8660,0
20241218,183300,57410870,8660,8660,8660,8660,0
20241218,183200,57410870,8660,8660,8660,8660,0
20241218,183100,57410870,8660,8660,8660,8660,0
20241218,183000,57410870,8660,8660,8660,8660,0
20241218,182900,57410870,8660,8660,8660,8660,0
20241218,182800,57410870,8660,8660,8660,8660,0
20241218,182700,57410870,8660,8660,8660,8660,0
20241218,182600,57410870,8660,8660,8660,8660,0
20241218,182500,57410870,8660,8660,8660,8660,525
20241218,182400,57410870,8660,8660,8660,8660,0
20241218,182300,57410870,8660,8660,8660,8660,0
20241218,182200,57410870,8660,8660,8660,8660,0
20241218,182100,57410870,8660,8660,8660,8660,0
20241218,182000,57410870,8660,8660,8660,8660,0
20241218,181900,57410870,8660,8660,8660,8660,0
20241218,181800,57410870,8660,8660,8660,8660,0
20241218,181700,57410870,8660,8660,8660,8660,0
20241218,181600,57410870,8660,8660,8660,8660,0
20241218,181500,57410870,8660,8660,8660,8660,0
20241218,181400,57410870,8660,8660,8660,8660,0
20241218,181300,57410870,8660,8660,8660,8660,0
20241218,181200,57410870,8660,8660,8660,8660,0
20241218,181100,57410870,8660,8660,8660,8660,0
20241218,181000,57410870,8660,8660,8660,8660,0
20241218,180900,57410870,8660,8660,8660,8660,0
20241218,180800,57410870,8660,8660,8660,8660,0
20241218,180700,57410870,8660,8660,8660,8660,0
20241218,180600,57410870,8660,8660,8660,8660,0
20241218,180500,57410870,8660,8660,8660,8660,0
20241218,180400,57410870,8660,8660,8660,8660,0
20241218,180300,57410870,8660,8660,8660,8660,0
20241218,180200,57410870,8660,8660,8660,8660,0
20241218,180100,57410870,8660,8660,8660,8660,0
20241218,180000,57410870,8660,8660,8660,8660,0
20241218,175900,57410870,8660,8660,8660,8660,0
20241218,175800,57410870,8660,8660,8660,8660,0
20241218,175700,57410870,8660,8660,8660,8660,0
20241218,175600,57410870,8660,8660,8660,8660,0
20241218,175500,57410870,8660,8660,8660,8660,525
20241218,175400,57410870,8660,8660,8660,8660,0
20241218,175300,57410870,8660,8660,8660,8660,0
20241218,175200,57410870,8660,8660,8660,8660,0
20241218,175100,57410870,8660,8660,8660,8660,0
20241218,175000,57410870,8660,8660,8660,8660,0
20241218,174900,57410870,8660,8660,8660,8660,0
20241218,174800,57410870,8660,8660,8660,8660,0
20241218,174700,57410870,8660,8660,8660,8660,0
20241218,174600,57410870,8660,8660,8660,8660,0
20241218,174500,57410870,8660,8660,8660,8660,0
20241218,174400,57410870,8660,8660,8660,8660,0
20241218,174300,57410870,8660,8660,8660,8660,0
20241218,174200,57410870,8660,8660,8660,8660,0
20241218,174100,57410870,8660,8660,8660,8660,0
20241218,174000,57410870,8660,8660,8660,8660,0
20241218,173900,57410870,8660,8660,8660,8660,0
20241218,173800,57410870,8660,8660,8660,8660,0
20241218,173700,57410870,8660,8660,8660,8660,0
20241218,173600,57410870,8660,8660,8660,8660,0
20241218,173500,57410870,8660,8660,8660,8660,0
20241218,173400,57410870,8660,8660,8660,8660,0
20241218,173300,57410870,8660,8660,8660,8660,0
20241218,173200,57410870,8660,8660,8660,8660,0
20241218,173100,57410870,8660,8660,8660,8660,0
20241218,173000,57410870,8660,8660,8660,8660,0
20241218,172900,57410870,8660,8660,8660,8660,0
20241218,172800,57410870,8660,8660,8660,8660,0
20241218,172700,57410870,8660,8660,8660,8660,0
20241218,172600,57410870,8660,8660,8660,8660,0
20241218,172500,57410870,8660,8660,8660,8660,525
20241218,172400,57410870,8660,8660,8660,8660,0
20241218,172300,57410870,8660,8660,8660,8660,0
20241218,172200,57410870,8660,8660,8660,8660,0
20241218,172100,57410870,8660,8660,8660,8660,0
20241218,172000,57410870,8660,8660,8660,8660,0
20241218,171900,57410870,8660,8660,8660,8660,0
20241218,171800,57410870,8660,8660,8660,8660,0
20241218,171700,57410870,8660,8660,8660,8660,0
20241218,171600,57410870,8660,8660,8660,8660,0
20241218,171500,57410870,8660,8660,8660,8660,0
20241218,171400,57410870,8660,8660,8660,8660,0
20241218,171300,57410870,8660,8660,8660,8660,0
20241218,171200,57410870,8660,8660,8660,8660,0
20241218,171100,57410870,8660,8660,8660,8660,0
20241218,171000,57410870,8660,8660,8660,8660,0
20241218,170900,57410870,8660,8660,8660,8660,0
20241218,170800,57410870,8660,8660,8660,8660,0
20241218,170700,57410870,8660,8660,8660,8660,0
20241218,170600,57410870,8660,8660,8660,8660,0
20241218,170500,57410870,8660,8660,8660,8660,0
20241218,170400,57410870,8660,8660,8660,8660,0
20241218,170300,57410870,8660,8660,8660,8660,0
20241218,170200,57410870,8660,8660,8660,8660,0
20241218,170100,57410870,8660,8660,8660,8660,0
20241218,170000,57410870,8660,8660,8660,8660,0
20241218,165900,57410870,8660,8660,8660,8660,0
20241218,165800,57410870,8660,8660,8660,8660,0
20241218,165700,57410870,8660,8660,8660,8660,0
20241218,165600,57410870,8660,8660,8660,8660,0
20241218,165500,57410870,8660,8660,8660,8660,525
20241218,165400,57410870,8660,8660,8660,8660,0
20241218,165300,57410870,8660,8660,8660,8660,0
20241218,165200,57410870,8660,8660,8660,8660,0
20241218,165100,57410870,8660,8660,8660,8660,0
20241218,165000,57410870,8660,8660,8660,8660,0
20241218,164900,57410870,8660,8660,8660,8660,0
20241218,164800,57410870,8660,8660,8660,8660,0
20241218,164700,57410870,8660,8660,8660,8660,0
20241218,164600,57410870,8660,8660,8660,8660,0
20241218,164500,57410870,8660,8660,8660,8660,0
20241218,164400,57410870,8660,8660,8660,8660,0
20241218,164300,57410870,8660,8660,8660,8660,0
20241218,164200,57410870,8660,8660,8660,8660,0
20241218,164100,57410870,8660,8660,8660,8660,0
20241218,164000,57410870,8660,8660,8660,8660,0
20241218,163900,57410870,8660,8660,8660,8660,0
20241218,163800,57410870,8660,8660,8660,8660,0
20241218,163700,57410870,8660,8660,8660,8660,0
20241218,163600,57410870,8660,8660,8660,8660,0
20241218,163500,57410870,8660,8660,8660,8660,0
20241218,163400,57410870,8660,8660,8660,8660,0
20241218,163300,57410870,8660,8660,8660,8660,0
20241218,163200,57410870,8660,8660,8660,8660,0
20241218,163100,57410870,8660,8660,8660,8660,0
20241218,163000,57410870,8660,8660,8660,8660,0
20241218,162900,57410870,8660,8660,8660,8660,0
20241218,162800,57410870,8660,8660,8660,8660,0
20241218,162700,57410870,8660,8660,8660,8660,0
20241218,162600,57410870,8660,8660,8660,8660,0
20241218,162500,57410870,8660,8660,8660,8660,525
20241218,162400,57410870,8660,8660,8660,8660,0
20241218,162300,57410870,8660,8660,8660,8660,0
20241218,162200,57410870,8660,8660,8660,8660,0
20241218,162100,57410870,8660,8660,8660,8660,0
20241218,162000,57410870,8660,8660,8660,8660,0
20241218,161900,57410870,8660,8660,8660,8660,0
20241218,161800,57410870,8660,8660,8660,8660,0
20241218,161700,57410870,8660,8660,8660,8660,0
20241218,161600,57410870,8660,8660,8660,8660,0
20241218,161500,57410870,8660,8660,8660,8660,0
20241218,161400,57410870,8660,8660,8660,8660,0
20241218,161300,57410870,8660,8660,8660,8660,0
20241218,161200,57410870,8660,8660,8660,8660,0
20241218,161100,57410870,8660,8660,8660,8660,0
20241218,161000,57410870,8660,8660,8660,8660,0
20241218,160900,57410870,8660,8660,8660,8660,0
20241218,160800,57410870,8660,8660,8660,8660,0
20241218,160700,57410870,8660,8660,8660,8660,0
20241218,160600,57410870,8660,8660,8660,8660,0
20241218,160500,57410870,8660,8660,8660,8660,0
20241218,160400,57410870,8660,8660,8660,8660,0
20241218,160300,57410870,8660,8660,8660,8660,0
20241218,160200,57410870,8660,8660,8660,8660,0
20241218,160100,57410870,8660,8660,8660,8660,0
20241218,160000,57410870,8660,8660,8660,8660,0
20241218,155900,57410870,8660,8660,8660,8660,0
20241218,155800,57410870,8660,8660,8660,8660,0
20241218,155700,57410870,8660,8660,8660,8660,0
20241218,155600,57410870,8660,8660,8660,8660,0
20241218,155500,57410870,8660,8660,8660,8660,525
20241218,155400,57410870,8660,8660,8660,8660,0
20241218,155300,57410870,8660,8660,8660,8660,0
20241218,155200,57410870,8660,8660,8660,8660,0
20241218,155100,57410870,8660,8660,8660,8660,0
20241218,155000,57410870,8660,8660,8660,8660,0
20241218,154900,57410870,8660,8660,8660,8660,0
20241218,154800,57410870,8660,8660,8660,8660,0
20241218,154700,57410870,8660,8660,8660,8660,0
20241218,154600,57410870,8660,8660,8660,8660,0
20241218,154500,57410870,8660,8660,8660,8660,0
20241218,154400,57410870,8660,8660,8660,8660,0
20241218,154300,57410870,8660,8660,8660,8660,0
20241218,154200,57410870,8660,8660,8660,8660,0
20241218,154100,57410870,8660,8660,8660,8660,0
20241218,154000,57410870,8660,8660,8660,8660,0
20241218,153900,57410870,8660,8660,8660,8660,0
20241218,153800,57410870,8660,8660,8660,8660,0
20241218,153700,57410870,8660,8660,8660,8660,0
20241218,153600,57410870,8660,8660,8660,8660,0
20241218,153500,57410870,8660,8660,8660,8660,0
20241218,153400,57410870,8660,8660,8660,8660,0
20241218,153300,57410870,8660,8660,8660,8660,0
20241218,153200,57410870,8660,8660,8660,8660,0
20241218,153100,57410870,8660,8660,8660,8660,0
20241218,153000,57410870,8660,8660,8660,8660,525
20241218,152900,52864370,8660,8660,8660,8660,0
20241218,152800,52864370,8660,8660,8660,8660,0
20241218,152700,52864370,8660,8660,8660,8660,0
20241218,152600,52864370,8660,8660,8660,8660,0
20241218,152500,52864370,8660,8660,8660,8660,0
20241218,152400,52864370,8660,8660,8660,8660,0
20241218,152300,52864370,8660,8660,8660,8660,0
20241218,152200,52864370,8660,8660,8660,8660,0
20241218,152100,52864370,8660,8660,8660,8660,0
20241218,152000,52864370,8660,8660,8660,8660,0
20241218,151900,52864370,8660,8660,8660,8660,5
20241218,151800,52821070,8670,8670,8670,8670,0
20241218,151700,52821070,8670,8670,8670,8670,0
20241218,151600,52821070,8670,8670,8670,8670,0
20241218,151500,52821070,8670,8670,8670,8670,5
20241218,151400,52777720,8670,8670,8670,8670,6
20241218,151300,52725700,8670,8670,8670,8670,11
20241218,151200,52630330,8670,8670,8670,8670,11
20241218,151100,52534960,8660,8670,8670,8660,172
20241218,151000,51045380,8670,8680,8680,8670,74
20241218,150900,50403240,8680,8680,8680,8680,0
20241218,150800,50403240,8680,8680,8680,8680,0
20241218,150700,50403240,8680,8680,8680,8680,5
20241218,150600,50359840,8680,8680,8680,8680,0
20241218,150500,50359840,8680,8680,8680,8680,1
20241218,150400,50351160,8680,8680,8680,8680,11
20241218,150300,50255680,8680,8680,8680,8680,12
20241218,150200,50151520,8680,8680,8680,8680,8
20241218,150100,50082080,8680,8680,8680,8680,116
20241218,150000,49075200,8680,8680,8680,8680,0
20241218,145900,49075200,8680,8680,8680,8680,27
20241218,145800,48840840,8680,8680,8680,8680,0
20241218,145700,48840840,8680,8680,8680,8680,0
20241218,145600,48840840,8680,8680,8680,8680,0
20241218,145500,48840840,8680,8680,8680,8680,0
20241218,145400,48840840,8680,8680,8680,8680,0
20241218,145300,48840840,8680,8680,8680,8680,0
20241218,145200,48840840,8680,8680,8680,8680,0
20241218,145100,48840840,8680,8680,8680,8680,0
20241218,145000,48840840,8680,8680,8680,8680,0
20241218,144900,48840840,8680,8680,8680,8680,0
20241218,144800,48840840,8680,8680,8680,8680,9
20241218,144700,48762720,8680,8680,8680,8680,9
20241218,144600,48684600,8680,8680,8680,8680,10
20241218,144500,48597800,8680,8680,8680,8680,10
20241218,144400,48511000,8680,8680,8680,8680,11
20241218,144300,48415520,8660,8660,8660,8660,0
20241218,144200,48415520,8660,8660,8660,8660,0
20241218,144100,48415520,8660,8660,8660,8660,0
20241218,144000,48415520,8660,8660,8660,8660,0
20241218,143900,48415520,8660,8660,8660,8660,0
20241218,143800,48415520,8660,8660,8660,8660,0
20241218,143700,48415520,8660,8660,8660,8660,0
20241218,143600,48415520,8660,8660,8660,8660,0
20241218,143500,48415520,8660,8660,8660,8660,0
20241218,143400,48415520,8660,8660,8660,8660,0
20241218,143300,48415520,8660,8660,8660,8660,0
20241218,143200,48415520,8660,8680,8680,8660,172
20241218,143100,46925020,8680,8680,8680,8680,0
20241218,143000,46925020,8680,8680,8680,8680,0
20241218,142900,46925020,8680,8680,8680,8680,0
20241218,142800,46925020,8680,8680,8680,8680,9
20241218,142700,46846900,8680,8690,8690,8680,14
20241218,142600,46725300,8690,8690,8690,8690,11
20241218,142500,46629710,8690,8690,8690,8690,14
20241218,142400,46508050,8690,8690,8690,8690,11
20241218,142300,46412460,8690,8690,8690,8690,9
20241218,142200,46334250,8690,8690,8690,8690,18
20241218,142100,46177830,8690,8690,8690,8690,9
20241218,142000,46099620,8690,8690,8690,8690,10
20241218,141900,46012720,8690,8690,8690,8690,13
20241218,141800,45899750,8690,8690,8690,8690,10
20241218,141700,45812850,8690,8690,8690,8690,11
20241218,141600,45717260,8690,8680,8690,8680,25
20241218,141500,45500140,8660,8660,8660,8660,0
20241218,141400,45500140,8660,8660,8660,8660,0
20241218,141300,45500140,8660,8660,8660,8660,100
20241218,141200,44634140,8660,8660,8660,8660,0
20241218,141100,44634140,8660,8660,8660,8660,0
20241218,141000,44634140,8660,8660,8660,8660,0
20241218,140900,44634140,8660,8660,8660,8660,0
20241218,140800,44634140,8660,8660,8660,8660,0
20241218,140700,44634140,8660,8660,8660,8660,0
20241218,140600,44634140,8660,8660,8660,8660,0
20241218,140500,44634140,8660,8660,8660,8660,0
20241218,140400,44634140,8660,8660,8660,8660,0
20241218,140300,44634140,8660,8680,8680,8660,219
20241218,140200,42735820,8680,8680,8680,8680,0
20241218,140100,42735820,8680,8680,8680,8680,0
20241218,140000,42735820,8680,8680,8680,8680,0
20241218,135900,42735820,8680,8680,8680,8680,0
20241218,135800,42735820,8680,8680,8680,8680,10
20241218,135700,42649020,8680,8680,8680,8680,10
20241218,135600,42562220,8680,8680,8680,8680,15
20241218,135500,42432020,8680,8680,8680,8680,6
20241218,135400,42379940,8680,8680,8680,8680,9
20241218,135300,42301820,8690,8690,8690,8690,15
20241218,135200,42171470,8690,8690,8690,8690,12
20241218,135100,42067190,8690,8690,8690,8690,9
20241218,135000,41988980,8690,8690,8690,8690,7
20241218,134900,41928150,8690,8690,8690,8690,16
20241218,134800,41789110,8690,8690,8690,8690,10
20241218,134700,41702210,8690,8690,8690,8690,10
20241218,134600,41615310,8690,8690,8690,8690,15
20241218,134500,41484960,8690,8690,8690,8690,8
20241218,134400,41415440,8690,8690,8690,8690,9
20241218,134300,41337230,8690,8690,8690,8690,16
20241218,134200,41198190,8690,8690,8690,8690,9
20241218,134100,41119980,8690,8690,8690,8690,62
20241218,134000,40581200,8690,8690,8690,8690,0
20241218,133900,40581200,8690,8690,8690,8690,0
20241218,133800,40581200,8690,8690,8690,8690,0
20241218,133700,40581200,8690,8690,8690,8690,20
20241218,133600,40407400,8700,8700,8700,8700,18
20241218,133500,40250800,8700,8700,8700,8700,7
20241218,133400,40189900,8700,8700,8700,8700,10
20241218,133300,40102900,8700,8700,8700,8700,15
20241218,133200,39972400,8700,8690,8700,8690,39
20241218,133100,39633110,8670,8690,8690,8670,500
20241218,133000,35289480,8690,8690,8690,8690,0
20241218,132900,35289480,8690,8690,8690,8690,0
20241218,132800,35289480,8690,8690,8690,8690,0
20241218,132700,35289480,8690,8690,8690,8690,0
20241218,132600,35289480,8690,8690,8690,8690,0
20241218,132500,35289480,8690,8690,8690,8690,0
20241218,132400,35289480,8690,8690,8690,8690,0
20241218,132300,35289480,8690,8690,8690,8690,0
20241218,132200,35289480,8690,8690,8690,8690,10
20241218,132100,35202580,8690,8690,8690,8690,0
20241218,132000,35202580,8690,8690,8690,8690,2
20241218,131900,35185200,8690,8690,8690,8690,10
20241218,131800,35098300,8690,8690,8690,8690,0
20241218,131700,35098300,8690,8690,8690,8690,0
20241218,131600,35098300,8690,8690,8690,8690,0
20241218,131500,35098300,8690,8690,8690,8690,0
20241218,131400,35098300,8690,8690,8690,8690,0
20241218,131300,35098300,8690,8690,8690,8690,0
20241218,131200,35098300,8690,8690,8690,8690,0
20241218,131100,35098300,8690,8690,8690,8690,0
20241218,131000,35098300,8690,8690,8690,8690,0
20241218,130900,35098300,8690,8690,8690,8690,0
20241218,130800,35098300,8690,8690,8690,8690,0
20241218,130700,35098300,8690,8690,8690,8690,0
20241218,130600,35098300,8690,8690,8690,8690,0
20241218,130500,35098300,8690,8690,8690,8690,27
20241218,130400,34863670,8690,8700,8700,8690,17
20241218,130300,34715870,8700,8700,8700,8700,10
20241218,130200,34628870,8700,8700,8700,8700,7
20241218,130100,34567970,8700,8700,8700,8700,16
20241218,130000,34428770,8700,8700,8700,8700,10
20241218,125900,34341770,8690,8690,8690,8690,2
20241218,125800,34324390,8690,8690,8690,8690,0
20241218,125700,34324390,8690,8700,8700,8690,10
20241218,125600,34237400,8700,8700,8700,8700,8
20241218,125500,34167800,8700,8700,8700,8700,18
20241218,125400,34011200,8690,8700,8700,8690,21
20241218,125300,33828590,8700,8700,8700,8700,10
20241218,125200,33741590,8700,8700,8700,8700,15
20241218,125100,33611090,8700,8700,8700,8700,9
20241218,125000,33532790,8700,8700,8700,8700,9
20241218,124900,33454490,8700,8700,8700,8700,9
20241218,124800,33376190,8700,8700,8700,8700,17
20241218,124700,33228290,8700,8700,8700,8700,12
20241218,124600,33123890,8700,8700,8700,8700,7
20241218,124500,33062990,8700,8700,8700,8700,7
20241218,124400,33002090,8690,8700,8700,8690,28
20241218,124300,32758690,8700,8700,8700,8700,11
20241218,124200,32662990,8700,8700,8700,8700,16
20241218,124100,32523790,8700,8700,8700,8700,8
20241218,124000,32454190,8700,8700,8700,8700,12
20241218,123900,32349790,8700,8700,8700,8700,16
20241218,123800,32210590,8700,8700,8700,8700,13
20241218,123700,32097490,8700,8700,8700,8700,8
20241218,123600,32027890,8700,8700,8700,8700,11
20241218,123500,31932190,8700,8700,8700,8700,262
20241218,123400,29652790,8710,8710,8710,8710,0
20241218,123300,29652790,8710,8710,8710,8710,1
20241218,123200,29644080,8710,8710,8710,8710,0
20241218,123100,29644080,8710,8710,8710,8710,1
20241218,123000,29635370,8710,8710,8710,8710,0
20241218,122900,29635370,8710,8710,8710,8710,0
20241218,122800,29635370,8710,8710,8710,8710,1
20241218,122700,29626660,8710,8710,8710,8710,0
20241218,122600,29626660,8710,8710,8710,8710,1
20241218,122500,29617950,8710,8710,8710,8710,0
20241218,122400,29617950,8710,8710,8710,8710,1
20241218,122300,29609240,8710,8710,8710,8710,0
20241218,122200,29609240,8710,8710,8710,8710,0
20241218,122100,29609240,8710,8710,8710,8710,1
20241218,122000,29600530,8710,8710,8710,8710,0
20241218,121900,29600530,8710,8710,8710,8710,1
20241218,121800,29591820,8710,8710,8710,8710,0
20241218,121700,29591820,8710,8710,8710,8710,0
20241218,121600,29591820,8710,8700,8710,8700,7
20241218,121500,29530910,8700,8700,8700,8700,107
20241218,121400,28600010,8700,8700,8700,8700,13
20241218,121300,28486910,8700,8700,8700,8700,14
20241218,121200,28365110,8700,8700,8700,8700,9
20241218,121100,28286810,8700,8700,8700,8700,117
20241218,121000,27268910,8700,8700,8700,8700,16
20241218,120900,27129710,8700,8700,8700,8700,13
20241218,120800,27016610,8700,8700,8700,8700,9
20241218,120700,26938310,8700,8700,8700,8700,19
20241218,120600,26773010,8700,8700,8700,8700,14
20241218,120500,26651210,8700,8700,8700,8700,16
20241218,120400,26512010,8700,8700,8700,8700,10
20241218,120300,26425010,8700,8700,8700,8700,11
20241218,120200,26329310,8700,8700,8700,8700,20
20241218,120100,26155310,8700,8700,8700,8700,10
20241218,120000,26068310,8700,8700,8700,8700,18
20241218,115900,25911710,8700,8700,8700,8700,11
20241218,115800,25816010,8700,8700,8700,8700,10
20241218,115700,25729010,8700,8700,8700,8700,17
20241218,115600,25581110,8700,8700,8700,8700,10
20241218,115500,25494110,8700,8700,8700,8700,15
20241218,115400,25363610,8700,8700,8700,8700,10
20241218,115300,25276610,8700,8700,8700,8700,6
20241218,115200,25224410,8700,8700,8700,8700,15
20241218,115100,25093910,8700,8700,8700,8700,12
20241218,115000,24989510,8700,8700,8700,8700,20
20241218,114900,24815510,8700,8700,8700,8700,12
20241218,114800,24711110,8700,8700,8700,8700,14
20241218,114700,24589310,8700,8700,8700,8700,15
20241218,114600,24458810,8700,8700,8700,8700,11
20241218,114500,24363110,8700,8700,8700,8700,17
20241218,114400,24215210,8700,8700,8700,8700,11
20241218,114300,24119510,8700,8700,8700,8700,13
20241218,114200,24006410,8700,8700,8700,8700,16
20241218,114100,23867210,8700,8700,8700,8700,10
20241218,114000,23780210,8700,8700,8700,8700,18
20241218,113900,23623610,8700,8700,8700,8700,13
20241218,113800,23510510,8700,8700,8700,8700,9
20241218,113700,23432210,8700,8700,8700,8700,17
20241218,113600,23284310,8700,8700,8700,8700,11
20241218,113500,23188610,8700,8700,8700,8700,15
20241218,113400,23058110,8700,8700,8700,8700,11
20241218,113300,22962410,8700,8700,8700,8700,9
20241218,113200,22884110,8700,8700,8700,8700,16
20241218,113100,22744910,8700,8700,8700,8700,13
20241218,113000,22631810,8690,8690,8690,8690,24
20241218,112900,22423250,8690,8690,8690,8690,10
20241218,112800,22336350,8690,8690,8690,8690,9
20241218,112700,22258140,8690,8690,8690,8690,15
20241218,112600,22127790,8690,8690,8690,8690,11
20241218,112500,22032200,8690,8690,8690,8690,14
20241218,112400,21910540,8690,8690,8690,8690,14
20241218,112300,21788880,8690,8690,8690,8690,10
20241218,112200,21701980,8690,8690,8690,8690,13
20241218,112100,21589010,8690,8690,8690,8690,10
20241218,112000,21502110,8690,8700,8700,8690,115
20241218,111900,20502710,8700,8700,8700,8700,11
20241218,111800,20407010,8700,8700,8700,8700,8
20241218,111700,20337410,8700,8700,8700,8700,17
20241218,111600,20189510,8700,8700,8700,8700,13
20241218,111500,20076410,8700,8700,8700,8700,15
20241218,111400,19945910,8700,8700,8700,8700,13
20241218,111300,19832810,8700,8700,8700,8700,11
20241218,111200,19737110,8700,8700,8700,8700,16
20241218,111100,19597910,8700,8700,8700,8700,12
20241218,111000,19493510,8700,8700,8700,8700,16
20241218,110900,19354310,8700,8700,8700,8700,24
20241218,110800,19145510,8700,8700,8700,8700,12
20241218,110700,19041110,8700,8700,8700,8700,16
20241218,110600,18901910,8700,8700,8700,8700,9
20241218,110500,18823610,8700,8700,8700,8700,17
20241218,110400,18675710,8700,8700,8700,8700,13
20241218,110300,18562610,8700,8700,8700,8700,8
20241218,110200,18493010,8700,8700,8700,8700,17
20241218,110100,18345110,8700,8700,8700,8700,12
20241218,110000,18240710,8700,8700,8700,8700,16
20241218,105900,18101510,8700,8700,8700,8700,10
20241218,105800,18014510,8700,8700,8700,8700,10
20241218,105700,17927510,8700,8700,8700,8700,17
20241218,105600,17779610,8700,8700,8700,8700,8
20241218,105500,17710010,8700,8700,8700,8700,13
20241218,105400,17596910,8690,8690,8690,8690,58
20241218,105300,17092890,8690,8690,8690,8690,13
20241218,105200,16979920,8690,8690,8690,8690,17
20241218,105100,16832190,8690,8690,8690,8690,9
20241218,105000,16753980,8690,8690,8690,8690,19
20241218,104900,16588870,8690,8690,8690,8690,12
20241218,104800,16484590,8690,8690,8690,8690,12
20241218,104700,16380310,8690,8690,8690,8690,19
20241218,104600,16215200,8690,8690,8690,8690,12
20241218,104500,16110920,8690,8690,8690,8690,14
20241218,104400,15989260,8690,8690,8690,8690,8
20241218,104300,15919740,8690,8690,8690,8690,12
20241218,104200,15815460,8680,8680,8680,8680,347
20241218,104100,12803500,8690,8690,8690,8690,0
20241218,104000,12803500,8690,8690,8690,8690,2
20241218,103900,12786120,8680,8680,8680,8680,0
20241218,103800,12786120,8680,8690,8690,8680,151
20241218,103700,11475430,8690,8690,8690,8690,0
20241218,103600,11475430,8690,8690,8690,8690,1
20241218,103500,11466740,8690,8690,8690,8690,0
20241218,103400,11466740,8690,8690,8690,8690,0
20241218,103300,11466740,8690,8690,8690,8690,1
20241218,103200,11458050,8690,8690,8690,8690,0
20241218,103100,11458050,8690,8690,8690,8690,1
20241218,103000,11449360,8690,8690,8690,8690,2
20241218,102900,11431980,8690,8690,8690,8690,0
20241218,102800,11431980,8690,8690,8690,8690,1
20241218,102700,11423290,8690,8690,8690,8690,0
20241218,102600,11423290,8690,8690,8690,8690,1
20241218,102500,11414600,8690,8690,8690,8690,0
20241218,102400,11414600,8690,8690,8690,8690,1
20241218,102300,11405910,8690,8690,8690,8690,0
20241218,102200,11405910,8690,8690,8690,8690,0
20241218,102100,11405910,8690,8690,8690,8690,1
20241218,102000,11397220,8690,8690,8690,8690,0
20241218,101900,11397220,8690,8690,8690,8690,1
20241218,101800,11388530,8680,8680,8680,8680,0
20241218,101700,11388530,8680,8680,8680,8680,0
20241218,101600,11388530,8680,8690,8690,8680,49
20241218,101500,10963200,8690,8690,8690,8690,0
20241218,101400,10963200,8690,8690,8690,8690,1
20241218,101300,10954510,8700,8700,8700,8700,0
20241218,101200,10954510,8700,8700,8700,8700,1
20241218,101100,10945810,8680,8680,8680,8680,0
20241218,101000,10945810,8680,8680,8680,8680,0
20241218,100900,10945810,8680,8700,8700,8680,30
20241218,100800,10685390,8690,8690,8690,8690,0
20241218,100700,10685390,8690,8700,8700,8690,31
20241218,100600,10415990,8700,8700,8700,8700,0
20241218,100500,10415990,8700,8700,8700,8700,1
20241218,100400,10407290,8700,8700,8700,8700,1
20241218,100300,10398590,8700,8700,8700,8700,1
20241218,100200,10389890,8700,8700,8700,8700,1
20241218,100100,10381190,8700,8700,8700,8700,0
20241218,100000,10381190,8700,8700,8700,8700,1
20241218,095900,10372490,8690,8690,8690,8690,0
20241218,095800,10372490,8690,8690,8690,8690,5
20241218,095700,10329040,8700,8700,8700,8700,1
20241218,095600,10320340,8700,8680,8700,8680,7
20241218,095500,10259540,8660,8700,8700,8660,551
20241218,095400,5482780,8700,8700,8700,8700,0
20241218,095300,5482780,8700,8700,8700,8700,0
20241218,095200,5482780,8700,8700,8700,8700,1
20241218,095100,5474080,8700,8700,8700,8700,0
20241218,095000,5474080,8700,8700,8700,8700,1
20241218,094900,5465380,8700,8700,8700,8700,33
20241218,094800,5178280,8700,8700,8700,8700,1
20241218,094700,5169580,8700,8700,8700,8700,0
20241218,094600,5169580,8700,8690,8700,8690,3
20241218,094500,5143500,8700,8700,8700,8700,1
20241218,094400,5134800,8700,8700,8700,8700,0
20241218,094300,5134800,8700,8700,8700,8700,1
20241218,094200,5126100,8690,8690,8690,8690,1
20241218,094100,5117410,8700,8700,8700,8700,10
20241218,094000,5030410,8700,8700,8700,8700,1
20241218,093900,5021710,8700,8700,8700,8700,0
20241218,093800,5021710,8700,8700,8700,8700,1
20241218,093700,5013010,8700,8700,8700,8700,1
20241218,093600,5004310,8690,8690,8690,8690,4
20241218,093500,4969550,8690,8690,8690,8690,1
20241218,093400,4960860,8690,8690,8690,8690,6
20241218,093300,4908720,8700,8700,8700,8700,0
20241218,093200,4908720,8700,8700,8700,8700,0
20241218,093100,4908720,8700,8700,8700,8700,0
20241218,093000,4908720,8700,8700,8700,8700,0
20241218,092900,4908720,8700,8700,8700,8700,0
20241218,092800,4908720,8700,8700,8700,8700,0
20241218,092700,4908720,8700,8700,8700,8700,200
20241218,092600,3168720,8700,8700,8700,8700,0
20241218,092500,3168720,8700,8700,8700,8700,0
20241218,092400,3168720,8700,8700,8700,8700,0
20241218,092300,3168720,8700,8700,8700,8700,22
20241218,092200,2977320,8700,8700,8700,8700,0
20241218,092100,2977320,8700,8700,8700,8700,0
20241218,092000,2977320,8700,8700,8700,8700,0
20241218,091900,2977320,8700,8700,8700,8700,1
20241218,091800,2968620,8680,8680,8680,8680,0
20241218,091700,2968620,8680,8680,8680,8680,0
20241218,091600,2968620,8680,8680,8680,8680,0
20241218,091500,2968620,8680,8680,8680,8680,0
20241218,091400,2968620,8680,8680,8680,8680,0
20241218,091300,2968620,8680,8680,8680,8680,0
20241218,091200,2968620,8680,8680,8680,8680,258
20241218,091100,729180,8680,8680,8680,8680,0
20241218,091000,729180,8680,8680,8680,8680,0
20241218,090900,729180,8680,8680,8680,8680,0
20241218,090800,729180,8680,8680,8680,8680,0
20241218,090700,729180,8680,8680,8680,8680,0
20241218,090600,729180,8680,8680,8680,8680,1
20241218,090500,720500,8680,8680,8680,8680,0
20241218,090400,720500,8680,8680,8680,8680,0
20241218,090300,720500,8680,8680,8680,8680,7
20241218,090200,659740,8680,8680,8680,8680,57
20241218,090100,164980,8680,8680,8680,8680,0
20241218,090000,164980,8680,8710,8710,8680,19