KissMeData/064760/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,194400,1546075400,68000,68000,68000,68000,1685
20241220,194300,1546075400,68000,68000,68000,68000,0
20241220,194200,1546075400,68000,68000,68000,68000,0
20241220,194100,1546075400,68000,68000,68000,68000,0
20241220,194000,1546075400,68000,68000,68000,68000,0
20241220,193900,1546075400,68000,68000,68000,68000,0
20241220,193800,1546075400,68000,68000,68000,68000,0
20241220,193700,1546075400,68000,68000,68000,68000,0
20241220,193600,1546075400,68000,68000,68000,68000,0
20241220,193500,1546075400,68000,68000,68000,68000,0
20241220,193400,1546075400,68000,68000,68000,68000,0
20241220,193300,1546075400,68000,68000,68000,68000,0
20241220,193200,1546075400,68000,68000,68000,68000,0
20241220,193100,1546075400,68000,68000,68000,68000,0
20241220,193000,1546075400,68000,68000,68000,68000,0
20241220,192900,1546075400,68000,68000,68000,68000,0
20241220,192800,1546075400,68000,68000,68000,68000,0
20241220,192700,1546075400,68000,68000,68000,68000,0
20241220,192600,1546075400,68000,68000,68000,68000,0
20241220,192500,1546075400,68000,68000,68000,68000,0
20241220,192400,1546075400,68000,68000,68000,68000,0
20241220,192300,1546075400,68000,68000,68000,68000,0
20241220,192200,1546075400,68000,68000,68000,68000,0
20241220,192100,1546075400,68000,68000,68000,68000,0
20241220,192000,1546075400,68000,68000,68000,68000,0
20241220,191900,1546075400,68000,68000,68000,68000,0
20241220,191800,1546075400,68000,68000,68000,68000,0
20241220,191700,1546075400,68000,68000,68000,68000,0
20241220,191600,1546075400,68000,68000,68000,68000,0
20241220,191500,1546075400,68000,68000,68000,68000,0
20241220,191400,1546075400,68000,68000,68000,68000,1685
20241220,191300,1546075400,68000,68000,68000,68000,0
20241220,191200,1546075400,68000,68000,68000,68000,0
20241220,191100,1546075400,68000,68000,68000,68000,0
20241220,191000,1546075400,68000,68000,68000,68000,0
20241220,190900,1546075400,68000,68000,68000,68000,0
20241220,190800,1546075400,68000,68000,68000,68000,0
20241220,190700,1546075400,68000,68000,68000,68000,0
20241220,190600,1546075400,68000,68000,68000,68000,0
20241220,190500,1546075400,68000,68000,68000,68000,0
20241220,190400,1546075400,68000,68000,68000,68000,0
20241220,190300,1546075400,68000,68000,68000,68000,0
20241220,190200,1546075400,68000,68000,68000,68000,0
20241220,190100,1546075400,68000,68000,68000,68000,0
20241220,190000,1546075400,68000,68000,68000,68000,0
20241220,185900,1546075400,68000,68000,68000,68000,0
20241220,185800,1546075400,68000,68000,68000,68000,0
20241220,185700,1546075400,68000,68000,68000,68000,0
20241220,185600,1546075400,68000,68000,68000,68000,0
20241220,185500,1546075400,68000,68000,68000,68000,0
20241220,185400,1546075400,68000,68000,68000,68000,0
20241220,185300,1546075400,68000,68000,68000,68000,0
20241220,185200,1546075400,68000,68000,68000,68000,0
20241220,185100,1546075400,68000,68000,68000,68000,0
20241220,185000,1546075400,68000,68000,68000,68000,0
20241220,184900,1546075400,68000,68000,68000,68000,0
20241220,184800,1546075400,68000,68000,68000,68000,0
20241220,184700,1546075400,68000,68000,68000,68000,0
20241220,184600,1546075400,68000,68000,68000,68000,0
20241220,184500,1546075400,68000,68000,68000,68000,0
20241220,184400,1546075400,68000,68000,68000,68000,1685
20241220,184300,1546075400,68000,68000,68000,68000,0
20241220,184200,1546075400,68000,68000,68000,68000,0
20241220,184100,1546075400,68000,68000,68000,68000,0
20241220,184000,1546075400,68000,68000,68000,68000,0
20241220,183900,1546075400,68000,68000,68000,68000,0
20241220,183800,1546075400,68000,68000,68000,68000,0
20241220,183700,1546075400,68000,68000,68000,68000,0
20241220,183600,1546075400,68000,68000,68000,68000,0
20241220,183500,1546075400,68000,68000,68000,68000,0
20241220,183400,1546075400,68000,68000,68000,68000,0
20241220,183300,1546075400,68000,68000,68000,68000,0
20241220,183200,1546075400,68000,68000,68000,68000,0
20241220,183100,1546075400,68000,68000,68000,68000,0
20241220,183000,1546075400,68000,68000,68000,68000,0
20241220,182900,1546075400,68000,68000,68000,68000,0
20241220,182800,1546075400,68000,68000,68000,68000,0
20241220,182700,1546075400,68000,68000,68000,68000,0
20241220,182600,1546075400,68000,68000,68000,68000,0
20241220,182500,1546075400,68000,68000,68000,68000,0
20241220,182400,1546075400,68000,68000,68000,68000,0
20241220,182300,1546075400,68000,68000,68000,68000,0
20241220,182200,1546075400,68000,68000,68000,68000,0
20241220,182100,1546075400,68000,68000,68000,68000,0
20241220,182000,1546075400,68000,68000,68000,68000,0
20241220,181900,1546075400,68000,68000,68000,68000,0
20241220,181800,1546075400,68000,68000,68000,68000,0
20241220,181700,1546075400,68000,68000,68000,68000,0
20241220,181600,1546075400,68000,68000,68000,68000,0
20241220,181500,1546075400,68000,68000,68000,68000,0
20241220,181400,1546075400,68000,68000,68000,68000,1685
20241220,181300,1546075400,68000,68000,68000,68000,0
20241220,181200,1546075400,68000,68000,68000,68000,0
20241220,181100,1546075400,68000,68000,68000,68000,0
20241220,181000,1546075400,68000,68000,68000,68000,0
20241220,180900,1546075400,68000,68000,68000,68000,0
20241220,180800,1546075400,68000,68000,68000,68000,0
20241220,180700,1546075400,68000,68000,68000,68000,0
20241220,180600,1546075400,68000,68000,68000,68000,0
20241220,180500,1546075400,68000,68000,68000,68000,0
20241220,180400,1546075400,68000,68000,68000,68000,0
20241220,180300,1546075400,68000,68000,68000,68000,0
20241220,180200,1546075400,68000,68000,68000,68000,0
20241220,180100,1546075400,68000,68000,68000,68000,0
20241220,180000,1546075400,68000,68000,68000,68000,0
20241220,175900,1546075400,68000,68000,68000,68000,0
20241220,175800,1546075400,68000,68000,68000,68000,0
20241220,175700,1546075400,68000,68000,68000,68000,0
20241220,175600,1546075400,68000,68000,68000,68000,0
20241220,175500,1546075400,68000,68000,68000,68000,0
20241220,175400,1546075400,68000,68000,68000,68000,0
20241220,175300,1546075400,68000,68000,68000,68000,0
20241220,175200,1546075400,68000,68000,68000,68000,0
20241220,175100,1546075400,68000,68000,68000,68000,0
20241220,175000,1546075400,68000,68000,68000,68000,0
20241220,174900,1546075400,68000,68000,68000,68000,0
20241220,174800,1546075400,68000,68000,68000,68000,0
20241220,174700,1546075400,68000,68000,68000,68000,0
20241220,174600,1546075400,68000,68000,68000,68000,0
20241220,174500,1546075400,68000,68000,68000,68000,0
20241220,174400,1546075400,68000,68000,68000,68000,1685
20241220,174300,1546075400,68000,68000,68000,68000,0
20241220,174200,1546075400,68000,68000,68000,68000,0
20241220,174100,1546075400,68000,68000,68000,68000,0
20241220,174000,1546075400,68000,68000,68000,68000,0
20241220,173900,1546075400,68000,68000,68000,68000,0
20241220,173800,1546075400,68000,68000,68000,68000,0
20241220,173700,1546075400,68000,68000,68000,68000,0
20241220,173600,1546075400,68000,68000,68000,68000,0
20241220,173500,1546075400,68000,68000,68000,68000,0
20241220,173400,1546075400,68000,68000,68000,68000,0
20241220,173300,1546075400,68000,68000,68000,68000,0
20241220,173200,1546075400,68000,68000,68000,68000,0
20241220,173100,1546075400,68000,68000,68000,68000,0
20241220,173000,1546075400,68000,68000,68000,68000,0
20241220,172900,1546075400,68000,68000,68000,68000,0
20241220,172800,1546075400,68000,68000,68000,68000,0
20241220,172700,1546075400,68000,68000,68000,68000,0
20241220,172600,1546075400,68000,68000,68000,68000,0
20241220,172500,1546075400,68000,68000,68000,68000,0
20241220,172400,1546075400,68000,68000,68000,68000,0
20241220,172300,1546075400,68000,68000,68000,68000,0
20241220,172200,1546075400,68000,68000,68000,68000,0
20241220,172100,1546075400,68000,68000,68000,68000,0
20241220,172000,1546075400,68000,68000,68000,68000,0
20241220,171900,1546075400,68000,68000,68000,68000,0
20241220,171800,1546075400,68000,68000,68000,68000,0
20241220,171700,1546075400,68000,68000,68000,68000,0
20241220,171600,1546075400,68000,68000,68000,68000,0
20241220,171500,1546075400,68000,68000,68000,68000,0
20241220,171400,1546075400,68000,68000,68000,68000,1685
20241220,171300,1546075400,68000,68000,68000,68000,0
20241220,171200,1546075400,68000,68000,68000,68000,0
20241220,171100,1546075400,68000,68000,68000,68000,0
20241220,171000,1546075400,68000,68000,68000,68000,0
20241220,170900,1546075400,68000,68000,68000,68000,0
20241220,170800,1546075400,68000,68000,68000,68000,0
20241220,170700,1546075400,68000,68000,68000,68000,0
20241220,170600,1546075400,68000,68000,68000,68000,0
20241220,170500,1546075400,68000,68000,68000,68000,0
20241220,170400,1546075400,68000,68000,68000,68000,0
20241220,170300,1546075400,68000,68000,68000,68000,0
20241220,170200,1546075400,68000,68000,68000,68000,0
20241220,170100,1546075400,68000,68000,68000,68000,0
20241220,170000,1546075400,68000,68000,68000,68000,0
20241220,165900,1546075400,68000,68000,68000,68000,0
20241220,165800,1546075400,68000,68000,68000,68000,0
20241220,165700,1546075400,68000,68000,68000,68000,0
20241220,165600,1546075400,68000,68000,68000,68000,0
20241220,165500,1546075400,68000,68000,68000,68000,0
20241220,165400,1546075400,68000,68000,68000,68000,0
20241220,165300,1546075400,68000,68000,68000,68000,0
20241220,165200,1546075400,68000,68000,68000,68000,0
20241220,165100,1546075400,68000,68000,68000,68000,0
20241220,165000,1546075400,68000,68000,68000,68000,0
20241220,164900,1546075400,68000,68000,68000,68000,0
20241220,164800,1546075400,68000,68000,68000,68000,0
20241220,164700,1546075400,68000,68000,68000,68000,0
20241220,164600,1546075400,68000,68000,68000,68000,0
20241220,164500,1546075400,68000,68000,68000,68000,0
20241220,164400,1546075400,68000,68000,68000,68000,1685
20241220,164300,1546075400,68000,68000,68000,68000,0
20241220,164200,1546075400,68000,68000,68000,68000,0
20241220,164100,1546075400,68000,68000,68000,68000,0
20241220,164000,1546075400,68000,68000,68000,68000,0
20241220,163900,1546075400,68000,68000,68000,68000,0
20241220,163800,1546075400,68000,68000,68000,68000,0
20241220,163700,1546075400,68000,68000,68000,68000,0
20241220,163600,1546075400,68000,68000,68000,68000,0
20241220,163500,1546075400,68000,68000,68000,68000,0
20241220,163400,1546075400,68000,68000,68000,68000,0
20241220,163300,1546075400,68000,68000,68000,68000,0
20241220,163200,1546075400,68000,68000,68000,68000,0
20241220,163100,1546075400,68000,68000,68000,68000,0
20241220,163000,1546075400,68000,68000,68000,68000,0
20241220,162900,1546075400,68000,68000,68000,68000,0
20241220,162800,1546075400,68000,68000,68000,68000,0
20241220,162700,1546075400,68000,68000,68000,68000,0
20241220,162600,1546075400,68000,68000,68000,68000,0
20241220,162500,1546075400,68000,68000,68000,68000,0
20241220,162400,1546075400,68000,68000,68000,68000,0
20241220,162300,1546075400,68000,68000,68000,68000,0
20241220,162200,1546075400,68000,68000,68000,68000,0
20241220,162100,1546075400,68000,68000,68000,68000,0
20241220,162000,1546075400,68000,68000,68000,68000,0
20241220,161900,1546075400,68000,68000,68000,68000,0
20241220,161800,1546075400,68000,68000,68000,68000,0
20241220,161700,1546075400,68000,68000,68000,68000,0
20241220,161600,1546075400,68000,68000,68000,68000,0
20241220,161500,1546075400,68000,68000,68000,68000,0
20241220,161400,1546075400,68000,68000,68000,68000,1685
20241220,161300,1546075400,68000,68000,68000,68000,0
20241220,161200,1546075400,68000,68000,68000,68000,0
20241220,161100,1546075400,68000,68000,68000,68000,0
20241220,161000,1546075400,68000,68000,68000,68000,0
20241220,160900,1546075400,68000,68000,68000,68000,0
20241220,160800,1546075400,68000,68000,68000,68000,0
20241220,160700,1546075400,68000,68000,68000,68000,0
20241220,160600,1546075400,68000,68000,68000,68000,0
20241220,160500,1546075400,68000,68000,68000,68000,0
20241220,160400,1546075400,68000,68000,68000,68000,0
20241220,160300,1546075400,68000,68000,68000,68000,0
20241220,160200,1546075400,68000,68000,68000,68000,0
20241220,160100,1546075400,68000,68000,68000,68000,0
20241220,160000,1546075400,68000,68000,68000,68000,0
20241220,155900,1546075400,68000,68000,68000,68000,0
20241220,155800,1546075400,68000,68000,68000,68000,0
20241220,155700,1546075400,68000,68000,68000,68000,0
20241220,155600,1546075400,68000,68000,68000,68000,0
20241220,155500,1546075400,68000,68000,68000,68000,0
20241220,155400,1546075400,68000,68000,68000,68000,0
20241220,155300,1546075400,68000,68000,68000,68000,0
20241220,155200,1546075400,68000,68000,68000,68000,0
20241220,155100,1546075400,68000,68000,68000,68000,0
20241220,155000,1546075400,68000,68000,68000,68000,0
20241220,154900,1546075400,68000,68000,68000,68000,0
20241220,154800,1546075400,68000,68000,68000,68000,0
20241220,154700,1546075400,68000,68000,68000,68000,0
20241220,154600,1546075400,68000,68000,68000,68000,0
20241220,154500,1546075400,68000,68000,68000,68000,0
20241220,154400,1546075400,68000,68000,68000,68000,1685
20241220,154300,1546075400,68000,68000,68000,68000,0
20241220,154200,1546075400,68000,68000,68000,68000,0
20241220,154100,1546075400,68000,68000,68000,68000,0
20241220,154000,1546075400,68000,68000,68000,68000,0
20241220,153900,1546075400,68000,68000,68000,68000,0
20241220,153800,1546075400,68000,68000,68000,68000,0
20241220,153700,1546075400,68000,68000,68000,68000,0
20241220,153600,1546075400,68000,68000,68000,68000,0
20241220,153500,1546075400,68000,68000,68000,68000,0
20241220,153400,1546075400,68000,68000,68000,68000,0
20241220,153300,1546075400,68000,68000,68000,68000,0
20241220,153200,1546075400,68000,68000,68000,68000,0
20241220,153100,1546075400,68000,68000,68000,68000,0
20241220,153000,1546075400,68000,68000,68000,68000,1685
20241220,152900,1431495400,68000,68000,68000,68000,0
20241220,152800,1431495400,68000,68000,68000,68000,0
20241220,152700,1431495400,68000,68000,68000,68000,0
20241220,152600,1431495400,68000,68000,68000,68000,0
20241220,152500,1431495400,68000,68000,68000,68000,0
20241220,152400,1431495400,68000,68000,68000,68000,0
20241220,152300,1431495400,68000,68000,68000,68000,0
20241220,152200,1431495400,68000,68000,68000,68000,0
20241220,152100,1431495400,68000,68000,68000,68000,0
20241220,152000,1431495400,68000,68000,68000,68000,0
20241220,151900,1431495400,68000,67900,68100,67900,111
20241220,151800,1423940900,67900,67900,68100,67900,262
20241220,151700,1406127100,67900,67900,68000,67900,49
20241220,151600,1402798500,67900,67800,68000,67800,61
20241220,151500,1398656500,67800,68000,68000,67800,126
20241220,151400,1390100800,67900,67900,68000,67800,145
20241220,151300,1380256000,67900,67900,67900,67800,94
20241220,151200,1373879300,67900,67800,68000,67800,31
20241220,151100,1371776900,67800,67900,68000,67800,93
20241220,151000,1365466100,67800,67800,67900,67800,40
20241220,150900,1362753500,67800,67800,67900,67800,106
20241220,150800,1355556700,67900,67900,68000,67900,78
20241220,150700,1350260300,67900,67900,68000,67900,95
20241220,150600,1343804300,68000,68000,68000,67900,43
20241220,150500,1340881500,68100,67900,68100,67900,177
20241220,150400,1328850800,67900,68000,68000,67900,33
20241220,150300,1326609200,68000,68000,68000,67900,88
20241220,150200,1320627200,68000,67900,68000,67900,28
20241220,150100,1318725800,68000,67900,68000,67800,123
20241220,150000,1310373400,67800,67900,68000,67800,22
20241220,145900,1308880800,67800,67900,68000,67800,37
20241220,145800,1306370300,67900,67900,67900,67900,13
20241220,145700,1305487600,68000,67900,68000,67900,75
20241220,145600,1300393600,68000,68000,68000,67900,21
20241220,145500,1298966500,67900,67900,68000,67900,32
20241220,145400,1296792800,68000,67900,68000,67900,28
20241220,145300,1294890400,67800,68000,68100,67800,25
20241220,145200,1293193300,68000,67900,68000,67800,52
20241220,145100,1289662400,67900,67900,67900,67900,12
20241220,145000,1288847600,68000,68000,68000,67900,37
20241220,144900,1286334800,67900,68100,68100,67900,20
20241220,144800,1284976200,68000,68000,68000,67900,47
20241220,144700,1281782600,68000,68000,68000,67900,28
20241220,144600,1279880600,68000,67900,68000,67900,38
20241220,144500,1277298600,68000,68000,68000,67900,18
20241220,144400,1276075600,67900,68000,68000,67900,34
20241220,144300,1273765500,68000,68100,68100,67900,105
20241220,144200,1266625800,68100,68000,68100,68000,30
20241220,144100,1264584700,68100,68100,68100,68000,35
20241220,144000,1262204200,68100,68100,68200,68100,160
20241220,143900,1251308100,68200,68000,68200,68000,74
20241220,143800,1246270900,68000,68000,68100,67900,37
20241220,143700,1243755800,68000,67900,68000,67800,76
20241220,143600,1238595900,67900,67900,67900,67800,30
20241220,143500,1236560800,67900,68000,68000,67900,172
20241220,143400,1224880800,67900,67900,68000,67900,59
20241220,143300,1220874600,67900,68000,68100,67900,27
20241220,143200,1219039400,68000,68000,68000,68000,27
20241220,143100,1217203400,68000,68000,68100,68000,28
20241220,143000,1215299300,68000,68000,68000,68000,4
20241220,142900,1215027300,68000,68100,68100,68000,72
20241220,142800,1210128500,68100,68100,68100,68100,9
20241220,142700,1209515600,68000,68100,68100,68000,9
20241220,142600,1208902900,68100,68100,68100,68100,9
20241220,142500,1208290000,68100,68300,68300,68100,21
20241220,142400,1206858900,68100,68000,68200,68000,72
20241220,142300,1201958500,68000,68000,68000,68000,14
20241220,142200,1201006500,67900,67900,67900,67900,55
20241220,142100,1197272000,68000,68000,68000,68000,13
20241220,142000,1196388000,68000,68100,68100,68000,33
20241220,141900,1194143200,68000,68000,68000,68000,5
20241220,141800,1193803200,68000,68000,68000,68000,16
20241220,141700,1192715200,68000,68000,68000,68000,5
20241220,141600,1192375200,68000,68100,68100,67900,99
20241220,141500,1185642400,68000,68100,68100,68000,15
20241220,141400,1184621000,68100,68100,68100,68000,27
20241220,141300,1182782400,68100,68100,68100,68000,63
20241220,141200,1178497800,68100,68100,68100,68100,8
20241220,141100,1177953000,68100,68100,68100,68100,7
20241220,141000,1177476300,68000,68100,68100,68000,11
20241220,140900,1176727800,68100,68200,68300,68100,17
20241220,140800,1175568400,68100,68100,68100,68100,2
20241220,140700,1175432200,68100,68000,68100,68000,43
20241220,140600,1172508100,68000,68000,68100,67900,42
20241220,140500,1169653700,68100,68100,68100,68100,6
20241220,140400,1169245100,68100,68100,68100,68100,6
20241220,140300,1168836500,68000,68000,68000,68000,5
20241220,140200,1168496500,68000,68000,68000,67900,73
20241220,140100,1163538100,68000,68000,68100,68000,21
20241220,140000,1162110000,68000,68000,68000,68000,78
20241220,135900,1156806000,68100,68300,68300,68100,115
20241220,135800,1148963600,68300,68200,68300,68200,16
20241220,135700,1147872300,68300,68000,68300,68000,57
20241220,135600,1143992700,68000,67900,68000,67900,70
20241220,135500,1139238600,68000,68000,68000,68000,25
20241220,135400,1137538600,68000,68000,68000,67900,12
20241220,135300,1136722700,68000,68000,68000,68000,6
20241220,135200,1136314700,67900,68000,68000,67900,55
20241220,135100,1132580100,67900,68000,68000,67900,18
20241220,135000,1131356900,68000,68000,68000,68000,29
20241220,134900,1129384900,68000,68000,68000,67900,67
20241220,134800,1124835000,67900,68000,68000,67900,32
20241220,134700,1122661900,68000,67900,68000,67900,105
20241220,134600,1115531900,68100,68000,68100,68000,118
20241220,134500,1107506000,68000,68000,68000,68000,5
20241220,134400,1107166000,68000,68000,68000,67900,6
20241220,134300,1106758200,68000,68000,68000,68000,7
20241220,134200,1106282200,68000,68000,68000,67900,70
20241220,134100,1101528100,68000,68000,68000,68000,7
20241220,134000,1101052100,68000,68000,68000,67900,48
20241220,133900,1097789100,68000,68000,68000,68000,5
20241220,133800,1097449100,68100,68100,68100,68100,2
20241220,133700,1097312900,67900,67900,67900,67900,8
20241220,133600,1096769700,68000,67900,68000,67900,62
20241220,133500,1092559600,67900,67900,67900,67900,108
20241220,133400,1085226400,67900,67900,67900,67900,178
20241220,133300,1073140200,68000,68000,68000,68000,5
20241220,133200,1072800200,68000,68000,68000,68000,61
20241220,133100,1068652200,68300,68000,68300,68000,59
20241220,133000,1064639300,68000,68000,68000,68000,2
20241220,132900,1064503300,67900,68000,68000,67900,66
20241220,132800,1060021800,68000,67900,68000,67900,13
20241220,132700,1059138600,67900,67900,67900,67900,7
20241220,132600,1058663300,67900,67900,67900,67900,74
20241220,132500,1053638700,68000,68000,68000,67900,70
20241220,132400,1048884600,68000,68000,68000,68000,20
20241220,132300,1047524600,68000,67900,68000,67900,4
20241220,132200,1047252800,68000,68100,68100,68000,4
20241220,132100,1046980500,68000,68000,68100,67900,324
20241220,132000,1024980300,68000,68100,68200,68000,8
20241220,131900,1024435400,68000,68100,68100,68000,603
20241220,131800,983430300,68200,68100,68200,68100,70
20241220,131700,978663000,68100,68100,68100,68100,3
20241220,131600,978458700,68100,68000,68100,68000,64
20241220,131500,974106200,68100,68100,68100,68100,2
20241220,131400,973970000,68100,68100,68100,68100,0
20241220,131300,973970000,68100,68000,68100,68000,4
20241220,131200,973697700,68100,68200,68200,68100,7
20241220,131100,973220800,68100,68100,68100,68100,21
20241220,131000,971790700,68100,68100,68100,68100,4
20241220,130900,971518300,68000,68200,68200,68000,53
20241220,130800,967908300,68200,68100,68200,68100,44
20241220,130700,964911200,68100,68200,68200,68100,26
20241220,130600,963140300,68100,68100,68100,68100,0
20241220,130500,963140300,68100,68200,68200,68100,69
20241220,130400,958440400,68200,68200,68200,68200,0
20241220,130300,958440400,68200,68100,68200,68100,70
20241220,130200,953673200,68400,68400,68400,68400,3
20241220,130100,953468000,68200,68200,68200,68200,5
20241220,130000,953127000,68400,68400,68400,68400,2
20241220,125900,952990200,68200,68200,68200,68200,69
20241220,125800,948284400,68600,68600,68600,68600,3
20241220,125700,948078600,68300,68200,68300,68200,7
20241220,125600,947600700,68100,68100,68100,68100,114
20241220,125500,939837300,68400,68100,68400,68100,4
20241220,125400,939564000,68200,68300,68300,68200,54
20241220,125300,935876200,68300,68200,68300,68200,9
20241220,125200,935261700,68200,68300,68300,68200,74
20241220,125100,930214500,68400,68400,68400,68400,1
20241220,125000,930146100,68400,68300,68400,68300,11
20241220,124900,929394700,68500,68500,68500,68500,2
20241220,124800,929257700,68300,68300,68300,68300,2
20241220,124700,929121100,68300,68400,68500,68300,6
20241220,124600,928710600,68300,68300,68300,68300,12
20241220,124500,927891000,68400,68400,68400,68300,136
20241220,124400,918595400,68400,68400,68400,68400,3
20241220,124300,918390200,68400,68400,68400,68400,0
20241220,124200,918390200,68400,68400,68400,68300,10
20241220,124100,917706400,68300,68300,68300,68300,49
20241220,124000,914359700,68500,68300,68500,68300,5
20241220,123900,914017600,68300,68600,68600,68300,7
20241220,123800,913538900,68400,68500,68500,68400,54
20241220,123700,909842900,68500,68400,68500,68400,12
20241220,123600,909021000,68500,68500,68500,68500,0
20241220,123500,909021000,68500,68400,68500,68400,62
20241220,123400,904779900,68500,68500,68500,68500,42
20241220,123300,901902900,68300,68300,68300,68300,0
20241220,123200,901902900,68300,68400,68400,68300,36
20241220,123100,899441600,68400,68400,68400,68400,8
20241220,123000,898894400,68700,68400,68700,68400,14
20241220,122900,897934100,68300,68400,68400,68300,87
20241220,122800,891990300,68400,68300,68400,68300,85
20241220,122700,886183200,68300,68200,68300,68200,89
20241220,122600,880110300,68100,68100,68100,68000,369
20241220,122500,855011400,68100,68000,68100,68000,511
20241220,122400,820262900,68200,68100,68200,68000,26
20241220,122300,818492300,68100,68100,68100,68100,8
20241220,122200,817947500,68100,68100,68100,68100,4
20241220,122100,817675100,68100,68200,68200,68000,69
20241220,122000,812976400,68200,68200,68200,68100,78
20241220,121900,807663800,68300,68200,68300,68200,5
20241220,121800,807322400,68300,68100,68300,68100,47
20241220,121700,804112500,68100,68200,68300,68100,34
20241220,121600,801795300,68200,68200,68200,68200,7
20241220,121500,801317900,68200,68200,68200,68100,86
20241220,121400,795459600,68200,68200,68200,68200,3
20241220,121300,795255000,68200,68200,68200,68200,2
20241220,121200,795118600,68200,68200,68200,68200,20
20241220,121100,793754600,68300,68300,68300,68300,3
20241220,121000,793549700,68300,68200,68300,68100,12
20241220,120900,792732100,68100,68100,68100,68100,66
20241220,120800,788237500,68200,68200,68200,68200,32
20241220,120700,786055100,68200,68100,68200,68100,16
20241220,120600,784965300,68200,68100,68200,68100,23
20241220,120500,783398800,68000,68100,68100,68000,58
20241220,120400,779451000,68200,68100,68200,68100,8
20241220,120300,778905500,68200,68200,68200,68200,3
20241220,120200,778700900,68200,68200,68200,68200,4
20241220,120100,778428100,68200,68200,68200,68100,60
20241220,120000,774341100,68200,68300,68300,68200,90
20241220,115900,768203000,68200,68200,68300,68200,64
20241220,115800,763837900,68100,68100,68100,68100,1
20241220,115700,763769800,68300,68200,68300,68200,22
20241220,115600,762269000,68200,68200,68300,68200,5
20241220,115500,761927700,68200,68100,68200,68100,61
20241220,115400,757767600,68300,68300,68300,68300,3
20241220,115300,757562700,68300,68200,68300,68200,79
20241220,115200,752174300,68200,68200,68200,68200,2
20241220,115100,752037900,68100,68100,68100,68100,68
20241220,115000,747407100,68100,68200,68200,68100,11
20241220,114900,746657900,68100,68200,68200,68100,7
20241220,114800,746181000,68100,68100,68100,68000,11
20241220,114700,745432100,68300,68400,68400,68000,1171
20241220,114600,665668200,68400,68400,68400,68400,8
20241220,114500,665121000,68300,68300,68400,68300,8
20241220,114400,664574500,68400,68400,68400,68400,7
20241220,114300,664095700,68400,68400,68400,68400,17
20241220,114200,662932900,68500,68400,68500,68400,8
20241220,114100,662385400,68400,68300,68400,68300,3
20241220,114000,662180300,68300,68300,68300,68300,3
20241220,113900,661975400,68400,68300,68400,68300,72
20241220,113800,657057500,68400,68400,68500,68400,8
20241220,113700,656510200,68300,68500,68500,68300,801
20241220,113600,601753800,68600,68500,68600,68400,47
20241220,113500,598537400,68500,68600,68600,68500,70
20241220,113400,593742200,68500,68500,68600,68500,15
20241220,113300,592714000,68500,68600,68600,68500,5
20241220,113200,592371200,68500,68500,68500,68500,3
20241220,113100,592165700,68600,68600,68600,68500,61
20241220,113000,587986400,68600,68600,68600,68500,8
20241220,112900,587437900,68600,68600,68600,68500,9
20241220,112800,586820900,68600,68600,68600,68500,66
20241220,112700,582299300,68500,68600,68600,68500,7
20241220,112600,581819300,68500,68500,68600,68500,11
20241220,112500,581065000,68600,68500,68600,68500,63
20241220,112400,576749400,68600,68500,68600,68500,30
20241220,112300,574693900,68600,68700,68700,68600,7
20241220,112200,574213500,68700,68500,68700,68500,62
20241220,112100,569966100,68500,68600,68600,68500,141
20241220,112000,560299300,68700,68600,68700,68600,18
20241220,111900,559064200,68700,68600,68700,68600,15
20241220,111800,558033900,68700,68600,68700,68600,11
20241220,111700,557278400,68600,68600,68600,68600,1
20241220,111600,557209800,68800,68700,68800,68700,12
20241220,111500,556385200,68600,68600,68600,68600,85
20241220,111400,550554200,68700,68600,68700,68600,5
20241220,111300,550210900,68600,68700,68700,68600,5
20241220,111200,549867600,68700,68700,68700,68700,36
20241220,111100,547394400,68700,68600,68700,68600,57
20241220,111000,543484000,68600,68700,68700,68600,85
20241220,110900,537645100,68700,68700,68700,68700,3
20241220,110800,537439000,68700,68700,68700,68700,23
20241220,110700,535858900,68800,68800,68800,68800,18
20241220,110600,534620500,68800,68600,68800,68600,8
20241220,110500,534071100,68800,68700,68800,68600,101
20241220,110400,527134200,68800,68800,68800,68800,5
20241220,110300,526790200,68800,68800,68800,68800,11
20241220,110200,526033400,68700,68700,68700,68700,0
20241220,110100,526033400,68700,68700,68800,68700,149
20241220,110000,515796700,68800,68700,68800,68700,30
20241220,105900,513734800,68700,68800,68800,68700,3
20241220,105800,513528500,68700,68800,68800,68700,73
20241220,105700,508512900,68800,68900,68900,68800,30
20241220,105600,506447700,69000,68900,69000,68900,13
20241220,105500,505551800,69000,68900,69000,68900,4
20241220,105400,505275900,68900,68900,68900,68900,92
20241220,105300,498937100,69000,69000,69000,69000,14
20241220,105200,497971100,68900,68900,68900,68900,0
20241220,105100,497971100,68900,68900,69000,68900,92
20241220,105000,491631400,68900,68900,69000,68900,45
20241220,104900,488530700,68900,68900,69000,68900,353
20241220,104800,464208300,69000,69100,69100,69000,8
20241220,104700,463656200,69000,69000,69000,69000,12
20241220,104600,462828200,69000,69000,69100,68900,27
20241220,104500,460965000,69000,69000,69000,68900,24
20241220,104400,459310500,69000,69000,69100,69000,65
20241220,104300,454825200,69000,69100,69100,69000,4
20241220,104200,454548900,69100,69100,69100,69100,16
20241220,104100,453443300,69100,69000,69100,69000,58
20241220,104000,449440900,69000,69200,69200,69000,105
20241220,103900,442191900,69200,69000,69200,69000,18
20241220,103800,440946500,69200,69100,69200,69100,67
20241220,103700,436316600,69000,69100,69200,69000,23
20241220,103600,434727200,69200,69200,69200,69200,27
20241220,103500,432858800,69200,69100,69200,69100,45
20241220,103400,429748600,69100,68800,69100,68800,74
20241220,103300,424641900,69100,69000,69100,69000,9
20241220,103200,424020400,68900,68900,68900,68900,45
20241220,103100,420919900,68900,68800,68900,68800,61
20241220,103000,416722500,68900,68800,68900,68800,12
20241220,102900,415895900,68900,68800,68900,68800,8
20241220,102800,415344900,68900,68900,69000,68800,34
20241220,102700,413003100,68900,68900,68900,68800,10
20241220,102600,412314200,68800,68800,68800,68800,3
20241220,102500,412107800,68700,68700,68800,68700,12
20241220,102400,411283100,68700,68700,68700,68700,61
20241220,102300,407092400,68900,68700,68900,68700,16
20241220,102200,405992300,68700,68800,68800,68700,94
20241220,102100,399534200,68800,68800,68800,68700,66
20241220,102000,394999200,68700,68800,68800,68700,5
20241220,101900,394655300,68800,68700,68800,68700,10
20241220,101800,393967700,68700,68800,68900,68700,27
20241220,101700,392111400,68800,68800,68800,68800,1
20241220,101600,392042600,68900,68900,68900,68900,2
20241220,101500,391904800,68700,68700,68800,68700,143
20241220,101400,382080000,68700,68800,68800,68700,428
20241220,101300,352654600,68900,68900,68900,68800,72
20241220,101200,347695700,68900,68900,68900,68900,16
20241220,101100,346593300,68700,68700,68700,68700,1
20241220,101000,346524600,69000,69000,69000,69000,4
20241220,100900,346248600,69000,68900,69000,68900,4
20241220,100800,345972800,68900,68800,68900,68800,64
20241220,100700,341569400,68800,68800,68800,68800,48
20241220,100600,338267000,68700,68700,68700,68700,2
20241220,100500,338129600,68700,68800,68800,68700,4
20241220,100400,337854500,68800,68800,68800,68800,8
20241220,100300,337304100,68900,68900,68900,68900,2
20241220,100200,337166300,68800,68700,68800,68700,54
20241220,100100,333452700,68700,68700,68700,68700,55
20241220,100000,329674200,68800,68700,68800,68600,319
20241220,095900,307727300,68600,68600,68600,68600,3
20241220,095800,307521500,68500,68500,68500,68500,70
20241220,095700,302726500,68600,68600,68600,68600,23
20241220,095600,301148700,68500,68500,68500,68500,5
20241220,095500,300806200,68500,68400,68500,68400,103
20241220,095400,293759100,68400,68500,68500,68400,3
20241220,095300,293553700,68400,68400,68400,68400,5
20241220,095200,293211700,68400,68400,68400,68400,1
20241220,095100,293143300,68400,68400,68400,68300,239
20241220,095000,276806400,68300,68500,68500,68300,105
20241220,094900,269630000,68500,68500,68700,68300,516
20241220,094800,234335500,68500,68600,68600,68500,459
20241220,094700,202861200,68700,68700,68700,68700,0
20241220,094600,202861200,68700,68800,68800,68700,163
20241220,094500,191661700,68900,69000,69000,68900,6
20241220,094400,191248200,69000,68900,69000,68800,69
20241220,094300,186499600,68900,68900,68900,68900,0
20241220,094200,186499600,68900,68900,68900,68900,11
20241220,094100,185741700,68900,68900,68900,68900,5
20241220,094000,185397200,69000,68800,69000,68800,11
20241220,093900,184640200,68800,68900,68900,68800,144
20241220,093800,174732400,69000,69000,69000,69000,5
20241220,093700,174387400,68900,68900,68900,68900,73
20241220,093600,169357700,68900,68900,68900,68900,0
20241220,093500,169357700,68900,68900,68900,68900,1
20241220,093400,169288800,68900,68900,69000,68900,8
20241220,093300,168737500,69000,69000,69000,69000,1
20241220,093200,168668500,69000,69000,69000,69000,21
20241220,093100,167219500,69000,68700,69000,68600,158
20241220,093000,156361800,68700,68700,68700,68700,11
20241220,092900,155606100,68700,68700,68700,68700,0
20241220,092800,155606100,68700,68700,68700,68700,119
20241220,092700,147430800,68700,68700,68700,68700,8
20241220,092600,146881200,68700,68800,68800,68600,153
20241220,092500,136359600,68900,69000,69000,68900,142
20241220,092400,126575600,69000,69000,69000,69000,0
20241220,092300,126575600,69000,69000,69000,69000,21
20241220,092200,125126600,69000,69000,69000,69000,1
20241220,092100,125057600,69000,69000,69000,69000,4
20241220,092000,124781600,68900,68900,68900,68900,7
20241220,091900,124299300,68800,68800,68900,68800,83
20241220,091800,118587400,68800,68800,68800,68800,2
20241220,091700,118449800,68800,68700,68800,68700,61
20241220,091600,114258300,68600,68600,68600,68600,0
20241220,091500,114258300,68600,68700,68700,68600,124
20241220,091400,105746900,68700,68700,68700,68600,14
20241220,091300,104785200,68500,68700,68700,68500,34
20241220,091200,102453200,68800,68700,68800,68700,94
20241220,091100,95995300,68800,68800,68800,68800,1
20241220,091000,95926500,68500,68500,68500,68400,175
20241220,090900,83940500,68500,68700,68700,68500,246
20241220,090800,67067200,68600,69100,69100,68600,79
20241220,090700,61638100,68900,69000,69000,68800,29
20241220,090600,59642200,68800,69100,69100,68800,28
20241220,090500,57713300,68800,68700,68800,68700,138
20241220,090400,48232600,68900,69100,69600,68700,301
20241220,090300,27494800,69600,69100,69600,69100,29
20241220,090200,25489200,68900,68900,68900,68900,0
20241220,090100,25489200,68900,68900,68900,68900,52
20241220,090000,21906400,69700,69200,69900,68800,317