KissMeData/039570/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192500,85252870,8750,8750,8750,8750,194
20241219,192400,85252870,8750,8750,8750,8750,0
20241219,192300,85252870,8750,8750,8750,8750,0
20241219,192200,85252870,8750,8750,8750,8750,0
20241219,192100,85252870,8750,8750,8750,8750,0
20241219,192000,85252870,8750,8750,8750,8750,0
20241219,191900,85252870,8750,8750,8750,8750,0
20241219,191800,85252870,8750,8750,8750,8750,0
20241219,191700,85252870,8750,8750,8750,8750,0
20241219,191600,85252870,8750,8750,8750,8750,0
20241219,191500,85252870,8750,8750,8750,8750,0
20241219,191400,85252870,8750,8750,8750,8750,0
20241219,191300,85252870,8750,8750,8750,8750,0
20241219,191200,85252870,8750,8750,8750,8750,0
20241219,191100,85252870,8750,8750,8750,8750,0
20241219,191000,85252870,8750,8750,8750,8750,0
20241219,190900,85252870,8750,8750,8750,8750,0
20241219,190800,85252870,8750,8750,8750,8750,0
20241219,190700,85252870,8750,8750,8750,8750,0
20241219,190600,85252870,8750,8750,8750,8750,0
20241219,190500,85252870,8750,8750,8750,8750,0
20241219,190400,85252870,8750,8750,8750,8750,0
20241219,190300,85252870,8750,8750,8750,8750,0
20241219,190200,85252870,8750,8750,8750,8750,0
20241219,190100,85252870,8750,8750,8750,8750,0
20241219,190000,85252870,8750,8750,8750,8750,0
20241219,185900,85252870,8750,8750,8750,8750,0
20241219,185800,85252870,8750,8750,8750,8750,0
20241219,185700,85252870,8750,8750,8750,8750,0
20241219,185600,85252870,8750,8750,8750,8750,0
20241219,185500,85252870,8750,8750,8750,8750,194
20241219,185400,85252870,8750,8750,8750,8750,0
20241219,185300,85252870,8750,8750,8750,8750,0
20241219,185200,85252870,8750,8750,8750,8750,0
20241219,185100,85252870,8750,8750,8750,8750,0
20241219,185000,85252870,8750,8750,8750,8750,0
20241219,184900,85252870,8750,8750,8750,8750,0
20241219,184800,85252870,8750,8750,8750,8750,0
20241219,184700,85252870,8750,8750,8750,8750,0
20241219,184600,85252870,8750,8750,8750,8750,0
20241219,184500,85252870,8750,8750,8750,8750,0
20241219,184400,85252870,8750,8750,8750,8750,0
20241219,184300,85252870,8750,8750,8750,8750,0
20241219,184200,85252870,8750,8750,8750,8750,0
20241219,184100,85252870,8750,8750,8750,8750,0
20241219,184000,85252870,8750,8750,8750,8750,0
20241219,183900,85252870,8750,8750,8750,8750,0
20241219,183800,85252870,8750,8750,8750,8750,0
20241219,183700,85252870,8750,8750,8750,8750,0
20241219,183600,85252870,8750,8750,8750,8750,0
20241219,183500,85252870,8750,8750,8750,8750,0
20241219,183400,85252870,8750,8750,8750,8750,0
20241219,183300,85252870,8750,8750,8750,8750,0
20241219,183200,85252870,8750,8750,8750,8750,0
20241219,183100,85252870,8750,8750,8750,8750,0
20241219,183000,85252870,8750,8750,8750,8750,0
20241219,182900,85252870,8750,8750,8750,8750,0
20241219,182800,85252870,8750,8750,8750,8750,0
20241219,182700,85252870,8750,8750,8750,8750,0
20241219,182600,85252870,8750,8750,8750,8750,0
20241219,182500,85252870,8750,8750,8750,8750,194
20241219,182400,85252870,8750,8750,8750,8750,0
20241219,182300,85252870,8750,8750,8750,8750,0
20241219,182200,85252870,8750,8750,8750,8750,0
20241219,182100,85252870,8750,8750,8750,8750,0
20241219,182000,85252870,8750,8750,8750,8750,0
20241219,181900,85252870,8750,8750,8750,8750,0
20241219,181800,85252870,8750,8750,8750,8750,0
20241219,181700,85252870,8750,8750,8750,8750,0
20241219,181600,85252870,8750,8750,8750,8750,0
20241219,181500,85252870,8750,8750,8750,8750,0
20241219,181400,85252870,8750,8750,8750,8750,0
20241219,181300,85252870,8750,8750,8750,8750,0
20241219,181200,85252870,8750,8750,8750,8750,0
20241219,181100,85252870,8750,8750,8750,8750,0
20241219,181000,85252870,8750,8750,8750,8750,0
20241219,180900,85252870,8750,8750,8750,8750,0
20241219,180800,85252870,8750,8750,8750,8750,0
20241219,180700,85252870,8750,8750,8750,8750,0
20241219,180600,85252870,8750,8750,8750,8750,0
20241219,180500,85252870,8750,8750,8750,8750,0
20241219,180400,85252870,8750,8750,8750,8750,0
20241219,180300,85252870,8750,8750,8750,8750,0
20241219,180200,85252870,8750,8750,8750,8750,0
20241219,180100,85252870,8750,8750,8750,8750,0
20241219,180000,85252870,8750,8750,8750,8750,0
20241219,175900,85252870,8750,8750,8750,8750,0
20241219,175800,85252870,8750,8750,8750,8750,0
20241219,175700,85252870,8750,8750,8750,8750,0
20241219,175600,85252870,8750,8750,8750,8750,0
20241219,175500,85252870,8750,8750,8750,8750,194
20241219,175400,85252870,8750,8750,8750,8750,0
20241219,175300,85252870,8750,8750,8750,8750,0
20241219,175200,85252870,8750,8750,8750,8750,0
20241219,175100,85252870,8750,8750,8750,8750,0
20241219,175000,85252870,8750,8750,8750,8750,0
20241219,174900,85252870,8750,8750,8750,8750,0
20241219,174800,85252870,8750,8750,8750,8750,0
20241219,174700,85252870,8750,8750,8750,8750,0
20241219,174600,85252870,8750,8750,8750,8750,0
20241219,174500,85252870,8750,8750,8750,8750,0
20241219,174400,85252870,8750,8750,8750,8750,0
20241219,174300,85252870,8750,8750,8750,8750,0
20241219,174200,85252870,8750,8750,8750,8750,0
20241219,174100,85252870,8750,8750,8750,8750,0
20241219,174000,85252870,8750,8750,8750,8750,0
20241219,173900,85252870,8750,8750,8750,8750,0
20241219,173800,85252870,8750,8750,8750,8750,0
20241219,173700,85252870,8750,8750,8750,8750,0
20241219,173600,85252870,8750,8750,8750,8750,0
20241219,173500,85252870,8750,8750,8750,8750,0
20241219,173400,85252870,8750,8750,8750,8750,0
20241219,173300,85252870,8750,8750,8750,8750,0
20241219,173200,85252870,8750,8750,8750,8750,0
20241219,173100,85252870,8750,8750,8750,8750,0
20241219,173000,85252870,8750,8750,8750,8750,0
20241219,172900,85252870,8750,8750,8750,8750,0
20241219,172800,85252870,8750,8750,8750,8750,0
20241219,172700,85252870,8750,8750,8750,8750,0
20241219,172600,85252870,8750,8750,8750,8750,0
20241219,172500,85252870,8750,8750,8750,8750,194
20241219,172400,85252870,8750,8750,8750,8750,0
20241219,172300,85252870,8750,8750,8750,8750,0
20241219,172200,85252870,8750,8750,8750,8750,0
20241219,172100,85252870,8750,8750,8750,8750,0
20241219,172000,85252870,8750,8750,8750,8750,0
20241219,171900,85252870,8750,8750,8750,8750,0
20241219,171800,85252870,8750,8750,8750,8750,0
20241219,171700,85252870,8750,8750,8750,8750,0
20241219,171600,85252870,8750,8750,8750,8750,0
20241219,171500,85252870,8750,8750,8750,8750,0
20241219,171400,85252870,8750,8750,8750,8750,0
20241219,171300,85252870,8750,8750,8750,8750,0
20241219,171200,85252870,8750,8750,8750,8750,0
20241219,171100,85252870,8750,8750,8750,8750,0
20241219,171000,85252870,8750,8750,8750,8750,0
20241219,170900,85252870,8750,8750,8750,8750,0
20241219,170800,85252870,8750,8750,8750,8750,0
20241219,170700,85252870,8750,8750,8750,8750,0
20241219,170600,85252870,8750,8750,8750,8750,0
20241219,170500,85252870,8750,8750,8750,8750,0
20241219,170400,85252870,8750,8750,8750,8750,0
20241219,170300,85252870,8750,8750,8750,8750,0
20241219,170200,85252870,8750,8750,8750,8750,0
20241219,170100,85252870,8750,8750,8750,8750,0
20241219,170000,85252870,8750,8750,8750,8750,0
20241219,165900,85252870,8750,8750,8750,8750,0
20241219,165800,85252870,8750,8750,8750,8750,0
20241219,165700,85252870,8750,8750,8750,8750,0
20241219,165600,85252870,8750,8750,8750,8750,0
20241219,165500,85252870,8750,8750,8750,8750,194
20241219,165400,85252870,8750,8750,8750,8750,0
20241219,165300,85252870,8750,8750,8750,8750,0
20241219,165200,85252870,8750,8750,8750,8750,0
20241219,165100,85252870,8750,8750,8750,8750,0
20241219,165000,85252870,8750,8750,8750,8750,0
20241219,164900,85252870,8750,8750,8750,8750,0
20241219,164800,85252870,8750,8750,8750,8750,0
20241219,164700,85252870,8750,8750,8750,8750,0
20241219,164600,85252870,8750,8750,8750,8750,0
20241219,164500,85252870,8750,8750,8750,8750,0
20241219,164400,85252870,8750,8750,8750,8750,0
20241219,164300,85252870,8750,8750,8750,8750,0
20241219,164200,85252870,8750,8750,8750,8750,0
20241219,164100,85252870,8750,8750,8750,8750,0
20241219,164000,85252870,8750,8750,8750,8750,0
20241219,163900,85252870,8750,8750,8750,8750,0
20241219,163800,85252870,8750,8750,8750,8750,0
20241219,163700,85252870,8750,8750,8750,8750,0
20241219,163600,85252870,8750,8750,8750,8750,0
20241219,163500,85252870,8750,8750,8750,8750,0
20241219,163400,85252870,8750,8750,8750,8750,0
20241219,163300,85252870,8750,8750,8750,8750,0
20241219,163200,85252870,8750,8750,8750,8750,0
20241219,163100,85252870,8750,8750,8750,8750,0
20241219,163000,85252870,8750,8750,8750,8750,0
20241219,162900,85252870,8750,8750,8750,8750,0
20241219,162800,85252870,8750,8750,8750,8750,0
20241219,162700,85252870,8750,8750,8750,8750,0
20241219,162600,85252870,8750,8750,8750,8750,0
20241219,162500,85252870,8750,8750,8750,8750,194
20241219,162400,85252870,8750,8750,8750,8750,0
20241219,162300,85252870,8750,8750,8750,8750,0
20241219,162200,85252870,8750,8750,8750,8750,0
20241219,162100,85252870,8750,8750,8750,8750,0
20241219,162000,85252870,8750,8750,8750,8750,0
20241219,161900,85252870,8750,8750,8750,8750,0
20241219,161800,85252870,8750,8750,8750,8750,0
20241219,161700,85252870,8750,8750,8750,8750,0
20241219,161600,85252870,8750,8750,8750,8750,0
20241219,161500,85252870,8750,8750,8750,8750,0
20241219,161400,85252870,8750,8750,8750,8750,0
20241219,161300,85252870,8750,8750,8750,8750,0
20241219,161200,85252870,8750,8750,8750,8750,0
20241219,161100,85252870,8750,8750,8750,8750,0
20241219,161000,85252870,8750,8750,8750,8750,0
20241219,160900,85252870,8750,8750,8750,8750,0
20241219,160800,85252870,8750,8750,8750,8750,0
20241219,160700,85252870,8750,8750,8750,8750,0
20241219,160600,85252870,8750,8750,8750,8750,0
20241219,160500,85252870,8750,8750,8750,8750,0
20241219,160400,85252870,8750,8750,8750,8750,0
20241219,160300,85252870,8750,8750,8750,8750,0
20241219,160200,85252870,8750,8750,8750,8750,0
20241219,160100,85252870,8750,8750,8750,8750,0
20241219,160000,85252870,8750,8750,8750,8750,0
20241219,155900,85252870,8750,8750,8750,8750,0
20241219,155800,85252870,8750,8750,8750,8750,0
20241219,155700,85252870,8750,8750,8750,8750,0
20241219,155600,85252870,8750,8750,8750,8750,0
20241219,155500,85252870,8750,8750,8750,8750,194
20241219,155400,85252870,8750,8750,8750,8750,0
20241219,155300,85252870,8750,8750,8750,8750,0
20241219,155200,85252870,8750,8750,8750,8750,0
20241219,155100,85252870,8750,8750,8750,8750,0
20241219,155000,85252870,8750,8750,8750,8750,0
20241219,154900,85252870,8750,8750,8750,8750,0
20241219,154800,85252870,8750,8750,8750,8750,0
20241219,154700,85252870,8750,8750,8750,8750,0
20241219,154600,85252870,8750,8750,8750,8750,0
20241219,154500,85252870,8750,8750,8750,8750,0
20241219,154400,85252870,8750,8750,8750,8750,0
20241219,154300,85252870,8750,8750,8750,8750,0
20241219,154200,85252870,8750,8750,8750,8750,0
20241219,154100,85252870,8750,8750,8750,8750,0
20241219,154000,85252870,8750,8750,8750,8750,0
20241219,153900,85252870,8750,8750,8750,8750,0
20241219,153800,85252870,8750,8750,8750,8750,0
20241219,153700,85252870,8750,8750,8750,8750,0
20241219,153600,85252870,8750,8750,8750,8750,0
20241219,153500,85252870,8750,8750,8750,8750,0
20241219,153400,85252870,8750,8750,8750,8750,0
20241219,153300,85252870,8750,8750,8750,8750,0
20241219,153200,85252870,8750,8750,8750,8750,0
20241219,153100,85252870,8750,8750,8750,8750,0
20241219,153000,85252870,8750,8750,8750,8750,194
20241219,152900,83555370,8730,8730,8730,8730,0
20241219,152800,83555370,8730,8730,8730,8730,0
20241219,152700,83555370,8730,8730,8730,8730,0
20241219,152600,83555370,8730,8730,8730,8730,0
20241219,152500,83555370,8730,8730,8730,8730,0
20241219,152400,83555370,8730,8730,8730,8730,0
20241219,152300,83555370,8730,8730,8730,8730,0
20241219,152200,83555370,8730,8730,8730,8730,0
20241219,152100,83555370,8730,8730,8730,8730,0
20241219,152000,83555370,8730,8730,8730,8730,0
20241219,151900,83555370,8730,8730,8730,8730,2
20241219,151800,83537910,8730,8730,8730,8730,5
20241219,151700,83494260,8750,8750,8750,8750,1
20241219,151600,83485510,8750,8750,8750,8750,0
20241219,151500,83485510,8750,8750,8750,8750,1
20241219,151400,83476760,8730,8730,8730,8730,537
20241219,151300,78788750,8730,8730,8730,8730,0
20241219,151200,78788750,8730,8710,8730,8710,1689
20241219,151100,64074200,8710,8710,8710,8710,2
20241219,151000,64056780,8700,8700,8700,8700,300
20241219,150900,61446780,8710,8710,8710,8710,0
20241219,150800,61446780,8710,8710,8710,8710,0
20241219,150700,61446780,8710,8710,8710,8710,22
20241219,150600,61255160,8700,8700,8700,8700,0
20241219,150500,61255160,8700,8700,8700,8700,0
20241219,150400,61255160,8700,8700,8700,8700,0
20241219,150300,61255160,8700,8700,8700,8700,2
20241219,150200,61237760,8710,8710,8710,8710,1
20241219,150100,61229050,8700,8700,8700,8700,19
20241219,150000,61063750,8700,8700,8700,8700,194
20241219,145900,59375950,8700,8700,8700,8700,21
20241219,145800,59193250,8700,8700,8700,8700,21
20241219,145700,59010550,8700,8700,8700,8700,34
20241219,145600,58714750,8700,8700,8700,8700,42
20241219,145500,58349350,8700,8700,8700,8700,1
20241219,145400,58340650,8690,8690,8690,8690,0
20241219,145300,58340650,8690,8690,8690,8690,0
20241219,145200,58340650,8690,8700,8700,8690,147
20241219,145100,57062710,8700,8700,8700,8700,0
20241219,145000,57062710,8700,8700,8700,8700,0
20241219,144900,57062710,8700,8700,8700,8700,118
20241219,144800,56036110,8710,8710,8710,8710,0
20241219,144700,56036110,8710,8710,8710,8710,0
20241219,144600,56036110,8710,8700,8710,8700,2
20241219,144500,56018700,8710,8710,8710,8710,0
20241219,144400,56018700,8710,8710,8710,8710,0
20241219,144300,56018700,8710,8710,8710,8710,0
20241219,144200,56018700,8710,8710,8710,8710,0
20241219,144100,56018700,8710,8710,8710,8710,1
20241219,144000,56009990,8710,8710,8710,8710,0
20241219,143900,56009990,8710,8710,8710,8710,0
20241219,143800,56009990,8710,8710,8710,8710,0
20241219,143700,56009990,8710,8710,8710,8710,0
20241219,143600,56009990,8710,8710,8710,8710,1
20241219,143500,56001280,8700,8700,8700,8700,2
20241219,143400,55983880,8700,8700,8700,8700,0
20241219,143300,55983880,8700,8700,8700,8700,154
20241219,143200,54644080,8710,8710,8710,8710,0
20241219,143100,54644080,8710,8710,8710,8710,0
20241219,143000,54644080,8710,8710,8710,8710,1
20241219,142900,54635370,8700,8700,8700,8700,0
20241219,142800,54635370,8700,8700,8700,8700,0
20241219,142700,54635370,8700,8700,8700,8700,0
20241219,142600,54635370,8700,8700,8700,8700,0
20241219,142500,54635370,8700,8700,8700,8700,10
20241219,142400,54548370,8710,8710,8710,8710,0
20241219,142300,54548370,8710,8710,8710,8710,0
20241219,142200,54548370,8710,8710,8710,8710,0
20241219,142100,54548370,8710,8700,8710,8700,12
20241219,142000,54443940,8700,8700,8700,8700,12
20241219,141900,54339540,8690,8690,8690,8690,0
20241219,141800,54339540,8690,8690,8690,8690,0
20241219,141700,54339540,8690,8690,8690,8690,10
20241219,141600,54252640,8700,8700,8700,8700,15
20241219,141500,54122140,8700,8700,8700,8700,106
20241219,141400,53199940,8700,8700,8700,8700,18
20241219,141300,53043340,8700,8700,8700,8700,15
20241219,141200,52912840,8700,8700,8700,8700,16
20241219,141100,52773640,8700,8700,8700,8700,0
20241219,141000,52773640,8700,8700,8700,8700,14
20241219,140900,52651840,8700,8700,8700,8700,13
20241219,140800,52538740,8700,8700,8700,8700,15
20241219,140700,52408240,8700,8700,8700,8700,0
20241219,140600,52408240,8700,8700,8700,8700,0
20241219,140500,52408240,8700,8700,8700,8700,1
20241219,140400,52399540,8700,8700,8700,8700,0
20241219,140300,52399540,8700,8700,8700,8700,123
20241219,140200,51329440,8700,8700,8700,8700,0
20241219,140100,51329440,8700,8700,8700,8700,115
20241219,140000,50328940,8710,8710,8710,8710,0
20241219,135900,50328940,8710,8710,8710,8710,0
20241219,135800,50328940,8710,8710,8710,8710,0
20241219,135700,50328940,8710,8710,8710,8710,0
20241219,135600,50328940,8710,8710,8710,8710,0
20241219,135500,50328940,8710,8710,8710,8710,1
20241219,135400,50320230,8710,8710,8710,8710,140
20241219,135300,49100830,8710,8710,8710,8710,0
20241219,135200,49100830,8710,8710,8710,8710,0
20241219,135100,49100830,8710,8710,8710,8710,0
20241219,135000,49100830,8710,8710,8710,8710,0
20241219,134900,49100830,8710,8710,8710,8710,1
20241219,134800,49092120,8710,8710,8710,8710,0
20241219,134700,49092120,8710,8710,8710,8710,0
20241219,134600,49092120,8710,8710,8710,8710,0
20241219,134500,49092120,8710,8710,8710,8710,0
20241219,134400,49092120,8710,8710,8710,8710,0
20241219,134300,49092120,8710,8710,8710,8710,0
20241219,134200,49092120,8710,8710,8710,8710,0
20241219,134100,49092120,8710,8710,8710,8710,0
20241219,134000,49092120,8710,8710,8710,8710,0
20241219,133900,49092120,8710,8710,8710,8710,1
20241219,133800,49083410,8710,8710,8710,8710,1
20241219,133700,49074700,8700,8700,8710,8700,211
20241219,133600,47238990,8710,8700,8710,8700,16
20241219,133500,47099780,8710,8710,8710,8710,0
20241219,133400,47099780,8710,8710,8710,8710,0
20241219,133300,47099780,8710,8710,8710,8710,1
20241219,133200,47091070,8710,8710,8710,8710,0
20241219,133100,47091070,8710,8710,8710,8710,0
20241219,133000,47091070,8710,8710,8710,8710,0
20241219,132900,47091070,8710,8710,8710,8710,0
20241219,132800,47091070,8710,8710,8710,8710,0
20241219,132700,47091070,8710,8710,8710,8710,0
20241219,132600,47091070,8710,8710,8710,8710,0
20241219,132500,47091070,8710,8710,8710,8710,0
20241219,132400,47091070,8710,8710,8710,8710,1
20241219,132300,47082360,8710,8710,8710,8710,0
20241219,132200,47082360,8710,8710,8710,8710,0
20241219,132100,47082360,8710,8710,8710,8710,0
20241219,132000,47082360,8710,8710,8710,8710,0
20241219,131900,47082360,8710,8710,8710,8710,0
20241219,131800,47082360,8710,8710,8710,8710,0
20241219,131700,47082360,8710,8710,8710,8710,0
20241219,131600,47082360,8710,8710,8710,8710,0
20241219,131500,47082360,8710,8710,8710,8710,0
20241219,131400,47082360,8710,8710,8710,8710,1
20241219,131300,47073650,8710,8710,8710,8710,0
20241219,131200,47073650,8710,8710,8710,8710,0
20241219,131100,47073650,8710,8710,8710,8710,0
20241219,131000,47073650,8710,8710,8710,8710,0
20241219,130900,47073650,8710,8710,8710,8710,0
20241219,130800,47073650,8710,8710,8710,8710,0
20241219,130700,47073650,8710,8710,8710,8710,0
20241219,130600,47073650,8710,8710,8710,8710,0
20241219,130500,47073650,8710,8710,8710,8710,0
20241219,130400,47073650,8710,8710,8710,8710,0
20241219,130300,47073650,8710,8710,8710,8710,0
20241219,130200,47073650,8710,8710,8710,8710,0
20241219,130100,47073650,8710,8710,8710,8710,3
20241219,130000,47047520,8710,8710,8710,8710,0
20241219,125900,47047520,8710,8710,8710,8710,0
20241219,125800,47047520,8710,8710,8710,8710,2
20241219,125700,47030100,8710,8710,8710,8710,0
20241219,125600,47030100,8710,8710,8710,8710,0
20241219,125500,47030100,8710,8710,8710,8710,0
20241219,125400,47030100,8710,8710,8710,8710,0
20241219,125300,47030100,8710,8710,8710,8710,0
20241219,125200,47030100,8710,8710,8710,8710,1
20241219,125100,47021390,8710,8710,8710,8710,0
20241219,125000,47021390,8710,8710,8710,8710,0
20241219,124900,47021390,8710,8710,8710,8710,0
20241219,124800,47021390,8710,8710,8710,8710,0
20241219,124700,47021390,8710,8710,8710,8710,0
20241219,124600,47021390,8710,8710,8710,8710,1
20241219,124500,47012680,8700,8700,8700,8700,48
20241219,124400,46595080,8710,8710,8710,8710,0
20241219,124300,46595080,8710,8710,8710,8710,4
20241219,124200,46560240,8710,8710,8710,8710,0
20241219,124100,46560240,8710,8710,8710,8710,0
20241219,124000,46560240,8710,8710,8710,8710,1
20241219,123900,46551530,8710,8710,8710,8710,0
20241219,123800,46551530,8710,8710,8710,8710,1
20241219,123700,46542820,8710,8710,8710,8710,0
20241219,123600,46542820,8710,8710,8710,8710,0
20241219,123500,46542820,8710,8710,8710,8710,0
20241219,123400,46542820,8710,8710,8710,8710,2
20241219,123300,46525400,8710,8710,8710,8710,1
20241219,123200,46516690,8700,8700,8700,8700,40
20241219,123100,46168690,8710,8710,8710,8710,0
20241219,123000,46168690,8710,8710,8710,8710,0
20241219,122900,46168690,8710,8710,8710,8710,0
20241219,122800,46168690,8710,8700,8710,8700,48
20241219,122700,45751080,8710,8710,8710,8710,1
20241219,122600,45742370,8710,8710,8710,8710,0
20241219,122500,45742370,8710,8710,8710,8710,0
20241219,122400,45742370,8710,8710,8710,8710,0
20241219,122300,45742370,8710,8710,8710,8710,0
20241219,122200,45742370,8710,8710,8710,8710,1
20241219,122100,45733660,8710,8710,8710,8710,0
20241219,122000,45733660,8710,8710,8710,8710,0
20241219,121900,45733660,8710,8710,8710,8710,0
20241219,121800,45733660,8710,8710,8710,8710,0
20241219,121700,45733660,8710,8710,8710,8710,1
20241219,121600,45724950,8710,8710,8710,8710,1
20241219,121500,45716240,8710,8710,8710,8710,0
20241219,121400,45716240,8710,8710,8710,8710,0
20241219,121300,45716240,8710,8710,8710,8710,0
20241219,121200,45716240,8710,8710,8710,8710,0
20241219,121100,45716240,8710,8720,8720,8710,2
20241219,121000,45698810,8720,8720,8720,8720,1
20241219,120900,45690090,8720,8720,8720,8720,0
20241219,120800,45690090,8720,8720,8720,8720,0
20241219,120700,45690090,8720,8720,8720,8720,0
20241219,120600,45690090,8720,8720,8720,8720,0
20241219,120500,45690090,8720,8710,8720,8710,383
20241219,120400,42354080,8710,8710,8710,8710,1
20241219,120300,42345370,8710,8710,8710,8710,0
20241219,120200,42345370,8710,8710,8710,8710,0
20241219,120100,42345370,8710,8710,8710,8710,1
20241219,120000,42336660,8710,8710,8710,8710,0
20241219,115900,42336660,8710,8710,8710,8710,0
20241219,115800,42336660,8710,8710,8710,8710,1
20241219,115700,42327950,8710,8710,8710,8710,0
20241219,115600,42327950,8710,8710,8710,8710,13
20241219,115500,42214720,8700,8700,8700,8700,100
20241219,115400,41344720,8700,8700,8700,8700,10
20241219,115300,41257720,8710,8710,8710,8710,0
20241219,115200,41257720,8710,8710,8710,8710,2
20241219,115100,41240300,8710,8710,8710,8710,0
20241219,115000,41240300,8710,8710,8710,8710,0
20241219,114900,41240300,8710,8710,8710,8710,0
20241219,114800,41240300,8710,8710,8710,8710,0
20241219,114700,41240300,8710,8710,8710,8710,1
20241219,114600,41231590,8710,8710,8710,8710,1
20241219,114500,41222880,8710,8710,8710,8710,0
20241219,114400,41222880,8710,8710,8710,8710,0
20241219,114300,41222880,8710,8710,8710,8710,0
20241219,114200,41222880,8710,8710,8710,8710,0
20241219,114100,41222880,8710,8710,8710,8710,1
20241219,114000,41214170,8700,8700,8700,8700,10
20241219,113900,41127170,8700,8700,8700,8700,2
20241219,113800,41109770,8700,8700,8700,8700,0
20241219,113700,41109770,8700,8700,8700,8700,0
20241219,113600,41109770,8700,8700,8700,8680,118
20241219,113500,40085050,8710,8710,8710,8710,1
20241219,113400,40076340,8700,8700,8700,8700,70
20241219,113300,39467340,8710,8710,8710,8710,0
20241219,113200,39467340,8710,8710,8710,8710,0
20241219,113100,39467340,8710,8710,8710,8710,0
20241219,113000,39467340,8710,8710,8710,8710,1
20241219,112900,39458630,8710,8710,8710,8710,81
20241219,112800,38753120,8700,8700,8700,8700,0
20241219,112700,38753120,8700,8700,8700,8700,0
20241219,112600,38753120,8700,8700,8700,8700,2
20241219,112500,38735720,8700,8700,8700,8700,0
20241219,112400,38735720,8700,8700,8700,8700,3
20241219,112300,38709620,8680,8710,8710,8680,71
20241219,112200,38092270,8700,8710,8710,8700,30
20241219,112100,37831170,8710,8710,8710,8710,0
20241219,112000,37831170,8710,8710,8710,8710,1
20241219,111900,37822460,8710,8710,8710,8710,0
20241219,111800,37822460,8710,8710,8710,8710,0
20241219,111700,37822460,8710,8710,8710,8710,1
20241219,111600,37813750,8710,8710,8710,8710,0
20241219,111500,37813750,8710,8710,8710,8710,0
20241219,111400,37813750,8710,8710,8710,8710,0
20241219,111300,37813750,8710,8710,8710,8710,0
20241219,111200,37813750,8710,8710,8710,8710,0
20241219,111100,37813750,8710,8710,8710,8710,2
20241219,111000,37796330,8700,8700,8700,8700,20
20241219,110900,37622330,8710,8710,8710,8710,0
20241219,110800,37622330,8710,8700,8710,8700,237
20241219,110700,35560420,8700,8700,8700,8700,68
20241219,110600,34968820,8700,8700,8700,8700,0
20241219,110500,34968820,8700,8700,8700,8700,20
20241219,110400,34794820,8700,8700,8700,8700,0
20241219,110300,34794820,8700,8700,8700,8700,17
20241219,110200,34646920,8700,8700,8700,8700,1
20241219,110100,34638220,8690,8690,8690,8690,0
20241219,110000,34638220,8690,8690,8690,8690,20
20241219,105900,34464420,8700,8700,8700,8700,1
20241219,105800,34455720,8690,8690,8690,8690,10
20241219,105700,34368820,8690,8690,8690,8690,1
20241219,105600,34360130,8680,8680,8680,8680,0
20241219,105500,34360130,8680,8680,8690,8680,56
20241219,105400,33874040,8690,8690,8690,8690,115
20241219,105300,32874690,8700,8700,8700,8700,101
20241219,105200,31995990,8690,8690,8690,8690,0
20241219,105100,31995990,8690,8690,8690,8690,843
20241219,105000,24670320,8690,8690,8690,8690,0
20241219,104900,24670320,8690,8690,8690,8690,20
20241219,104800,24496520,8690,8690,8690,8690,0
20241219,104700,24496520,8690,8690,8690,8690,18
20241219,104600,24340100,8690,8690,8690,8690,0
20241219,104500,24340100,8690,8690,8690,8690,23
20241219,104400,24140230,8690,8690,8690,8690,0
20241219,104300,24140230,8690,8690,8690,8690,19
20241219,104200,23975120,8690,8690,8690,8690,1
20241219,104100,23966430,8660,8660,8660,8660,0
20241219,104000,23966430,8660,8660,8660,8660,0
20241219,103900,23966430,8660,8660,8660,8660,0
20241219,103800,23966430,8660,8660,8660,8660,0
20241219,103700,23966430,8660,8660,8660,8660,0
20241219,103600,23966430,8660,8700,8700,8660,2
20241219,103500,23949070,8700,8700,8700,8700,24
20241219,103400,23740270,8700,8700,8700,8700,0
20241219,103300,23740270,8700,8660,8700,8660,9
20241219,103200,23662290,8660,8680,8680,8660,201
20241219,103100,21919060,8690,8690,8690,8690,92
20241219,103000,21119580,8690,8700,8700,8690,54
20241219,102900,20650280,8690,8690,8690,8690,10
20241219,102800,20563380,8690,8690,8690,8690,0
20241219,102700,20563380,8690,8700,8700,8690,15
20241219,102600,20432970,8700,8700,8700,8700,0
20241219,102500,20432970,8700,8700,8700,8700,18
20241219,102400,20276370,8700,8700,8700,8700,1
20241219,102300,20267670,8700,8700,8700,8700,32
20241219,102200,19989270,8700,8700,8700,8700,1
20241219,102100,19980570,8700,8700,8700,8700,71
20241219,102000,19362870,8700,8700,8700,8700,0
20241219,101900,19362870,8700,8700,8700,8700,20
20241219,101800,19188870,8700,8710,8710,8700,12
20241219,101700,19084360,8710,8710,8710,8710,23
20241219,101600,18884030,8710,8710,8710,8710,20
20241219,101500,18709830,8710,8710,8710,8710,14
20241219,101400,18587890,8720,8720,8720,8720,11
20241219,101300,18491970,8720,8720,8720,8720,10
20241219,101200,18404770,8720,8720,8720,8720,11
20241219,101100,18308850,8710,8720,8720,8710,16
20241219,101000,18169390,8720,8720,8720,8720,10
20241219,100900,18082190,8720,8720,8720,8720,10
20241219,100800,17994990,8720,8720,8720,8720,10
20241219,100700,17907790,8720,8720,8720,8720,20
20241219,100600,17733390,8720,8720,8720,8720,11
20241219,100500,17637470,8720,8720,8720,8720,10
20241219,100400,17550270,8720,8720,8720,8720,1
20241219,100300,17541550,8710,8720,8720,8710,2
20241219,100200,17524120,8700,8700,8720,8700,65
20241219,100100,16958130,8720,8720,8720,8720,0
20241219,100000,16958130,8720,8720,8720,8720,1
20241219,095900,16949410,8720,8720,8720,8720,4
20241219,095800,16914530,8720,8720,8720,8720,0
20241219,095700,16914530,8720,8720,8720,8720,0
20241219,095600,16914530,8720,8720,8720,8720,1
20241219,095500,16905810,8720,8720,8720,8720,0
20241219,095400,16905810,8720,8720,8720,8720,1
20241219,095300,16897090,8730,8730,8730,8730,0
20241219,095200,16897090,8730,8730,8730,8730,0
20241219,095100,16897090,8730,8730,8730,8730,0
20241219,095000,16897090,8730,8730,8730,8730,0
20241219,094900,16897090,8730,8680,8730,8680,229
20241219,094800,14905670,8690,8680,8690,8680,22
20241219,094700,14714700,8690,8670,8690,8670,70
20241219,094600,14106450,8670,8670,8670,8670,0
20241219,094500,14106450,8670,8660,8670,8660,11
20241219,094400,14011100,8660,8660,8660,8660,0
20241219,094300,14011100,8660,8660,8660,8660,1
20241219,094200,14002440,8660,8660,8660,8660,20
20241219,094100,13829240,8660,8660,8660,8660,0
20241219,094000,13829240,8660,8660,8660,8660,0
20241219,093900,13829240,8660,8660,8660,8660,0
20241219,093800,13829240,8660,8660,8660,8660,0
20241219,093700,13829240,8660,8660,8660,8660,2
20241219,093600,13811920,8650,8650,8650,8650,0
20241219,093500,13811920,8650,8650,8650,8650,2
20241219,093400,13794620,8660,8650,8660,8650,47
20241219,093300,13388060,8650,8650,8650,8650,6
20241219,093200,13336160,8610,8610,8610,8610,22
20241219,093100,13146740,8630,8630,8630,8630,1
20241219,093000,13138110,8630,8630,8630,8630,0
20241219,092900,13138110,8630,8630,8630,8630,0
20241219,092800,13138110,8630,8630,8630,8630,0
20241219,092700,13138110,8630,8630,8630,8630,0
20241219,092600,13138110,8630,8630,8630,8630,0
20241219,092500,13138110,8630,8630,8630,8630,1
20241219,092400,13129480,8620,8620,8620,8620,100
20241219,092300,12267480,8610,8610,8610,8610,0
20241219,092200,12267480,8610,8610,8610,8610,0
20241219,092100,12267480,8610,8570,8610,8570,583
20241219,092000,7264230,8570,8570,8570,8570,0
20241219,091900,7264230,8570,8570,8570,8570,1
20241219,091800,7255660,8570,8570,8570,8570,1
20241219,091700,7247090,8580,8580,8580,8580,0
20241219,091600,7247090,8580,8580,8580,8580,0
20241219,091500,7247090,8580,8580,8580,8580,0
20241219,091400,7247090,8580,8580,8580,8580,0
20241219,091300,7247090,8580,8580,8580,8580,1
20241219,091200,7238510,8580,8580,8580,8580,56
20241219,091100,6758030,8590,8590,8590,8590,112
20241219,091000,5795950,8590,8590,8590,8590,0
20241219,090900,5795950,8590,8590,8590,8590,1
20241219,090800,5787360,8580,8580,8580,8580,0
20241219,090700,5787360,8580,8580,8590,8580,114
20241219,090600,4809230,8580,8520,8580,8520,137
20241219,090500,3641930,8520,8480,8520,8460,220
20241219,090400,1778600,8520,8520,8520,8520,0
20241219,090300,1778600,8520,8520,8520,8520,0
20241219,090200,1778600,8520,8520,8520,8520,0
20241219,090100,1778600,8520,8520,8520,8520,1
20241219,090000,1770080,8510,8510,8510,8510,208