KissMeData/034300/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191900,25447860,18020,18020,18020,18020,4
20241209,191800,25447860,18020,18020,18020,18020,0
20241209,191700,25447860,18020,18020,18020,18020,0
20241209,191600,25447860,18020,18020,18020,18020,0
20241209,191500,25447860,18020,18020,18020,18020,0
20241209,191400,25447860,18020,18020,18020,18020,0
20241209,191300,25447860,18020,18020,18020,18020,0
20241209,191200,25447860,18020,18020,18020,18020,0
20241209,191100,25447860,18020,18020,18020,18020,0
20241209,191000,25447860,18020,18020,18020,18020,0
20241209,190900,25447860,18020,18020,18020,18020,0
20241209,190800,25447860,18020,18020,18020,18020,0
20241209,190700,25447860,18020,18020,18020,18020,0
20241209,190600,25447860,18020,18020,18020,18020,0
20241209,190500,25447860,18020,18020,18020,18020,0
20241209,190400,25447860,18020,18020,18020,18020,0
20241209,190300,25447860,18020,18020,18020,18020,0
20241209,190200,25447860,18020,18020,18020,18020,0
20241209,190100,25447860,18020,18020,18020,18020,0
20241209,190000,25447860,18020,18020,18020,18020,0
20241209,185900,25447860,18020,18020,18020,18020,0
20241209,185800,25447860,18020,18020,18020,18020,0
20241209,185700,25447860,18020,18020,18020,18020,0
20241209,185600,25447860,18020,18020,18020,18020,0
20241209,185500,25447860,18020,18020,18020,18020,0
20241209,185400,25447860,18020,18020,18020,18020,0
20241209,185300,25447860,18020,18020,18020,18020,0
20241209,185200,25447860,18020,18020,18020,18020,0
20241209,185100,25447860,18020,18020,18020,18020,0
20241209,185000,25447860,18020,18020,18020,18020,0
20241209,184900,25447860,18020,18020,18020,18020,4
20241209,184800,25447860,18020,18020,18020,18020,0
20241209,184700,25447860,18020,18020,18020,18020,0
20241209,184600,25447860,18020,18020,18020,18020,0
20241209,184500,25447860,18020,18020,18020,18020,0
20241209,184400,25447860,18020,18020,18020,18020,0
20241209,184300,25447860,18020,18020,18020,18020,0
20241209,184200,25447860,18020,18020,18020,18020,0
20241209,184100,25447860,18020,18020,18020,18020,0
20241209,184000,25447860,18020,18020,18020,18020,0
20241209,183900,25447860,18020,18020,18020,18020,0
20241209,183800,25447860,18020,18020,18020,18020,0
20241209,183700,25447860,18020,18020,18020,18020,0
20241209,183600,25447860,18020,18020,18020,18020,0
20241209,183500,25447860,18020,18020,18020,18020,0
20241209,183400,25447860,18020,18020,18020,18020,0
20241209,183300,25447860,18020,18020,18020,18020,0
20241209,183200,25447860,18020,18020,18020,18020,0
20241209,183100,25447860,18020,18020,18020,18020,0
20241209,183000,25447860,18020,18020,18020,18020,0
20241209,182900,25447860,18020,18020,18020,18020,0
20241209,182800,25447860,18020,18020,18020,18020,0
20241209,182700,25447860,18020,18020,18020,18020,0
20241209,182600,25447860,18020,18020,18020,18020,0
20241209,182500,25447860,18020,18020,18020,18020,0
20241209,182400,25447860,18020,18020,18020,18020,0
20241209,182300,25447860,18020,18020,18020,18020,0
20241209,182200,25447860,18020,18020,18020,18020,0
20241209,182100,25447860,18020,18020,18020,18020,0
20241209,182000,25447860,18020,18020,18020,18020,0
20241209,181900,25447860,18020,18020,18020,18020,4
20241209,181800,25447860,18020,18020,18020,18020,0
20241209,181700,25447860,18020,18020,18020,18020,0
20241209,181600,25447860,18020,18020,18020,18020,0
20241209,181500,25447860,18020,18020,18020,18020,0
20241209,181400,25447860,18020,18020,18020,18020,0
20241209,181300,25447860,18020,18020,18020,18020,0
20241209,181200,25447860,18020,18020,18020,18020,0
20241209,181100,25447860,18020,18020,18020,18020,0
20241209,181000,25447860,18020,18020,18020,18020,0
20241209,180900,25447860,18020,18020,18020,18020,0
20241209,180800,25447860,18020,18020,18020,18020,0
20241209,180700,25447860,18020,18020,18020,18020,0
20241209,180600,25447860,18020,18020,18020,18020,0
20241209,180500,25447860,18020,18020,18020,18020,0
20241209,180400,25447860,18020,18020,18020,18020,0
20241209,180300,25447860,18020,18020,18020,18020,0
20241209,180200,25447860,18020,18020,18020,18020,0
20241209,180100,25447860,18020,18020,18020,18020,0
20241209,180000,25447860,18020,18020,18020,18020,0
20241209,175900,25447860,18020,18020,18020,18020,0
20241209,175800,25447860,18020,18020,18020,18020,0
20241209,175700,25447860,18020,18020,18020,18020,0
20241209,175600,25447860,18020,18020,18020,18020,0
20241209,175500,25447860,18020,18020,18020,18020,0
20241209,175400,25447860,18020,18020,18020,18020,0
20241209,175300,25447860,18020,18020,18020,18020,0
20241209,175200,25447860,18020,18020,18020,18020,0
20241209,175100,25447860,18020,18020,18020,18020,0
20241209,175000,25447860,18020,18020,18020,18020,0
20241209,174900,25447860,18020,18020,18020,18020,4
20241209,174800,25447860,18020,18020,18020,18020,0
20241209,174700,25447860,18020,18020,18020,18020,0
20241209,174600,25447860,18020,18020,18020,18020,0
20241209,174500,25447860,18020,18020,18020,18020,0
20241209,174400,25447860,18020,18020,18020,18020,0
20241209,174300,25447860,18020,18020,18020,18020,0
20241209,174200,25447860,18020,18020,18020,18020,0
20241209,174100,25447860,18020,18020,18020,18020,0
20241209,174000,25447860,18020,18020,18020,18020,0
20241209,173900,25447860,18020,18020,18020,18020,0
20241209,173800,25447860,18020,18020,18020,18020,0
20241209,173700,25447860,18020,18020,18020,18020,0
20241209,173600,25447860,18020,18020,18020,18020,0
20241209,173500,25447860,18020,18020,18020,18020,0
20241209,173400,25447860,18020,18020,18020,18020,0
20241209,173300,25447860,18020,18020,18020,18020,0
20241209,173200,25447860,18020,18020,18020,18020,0
20241209,173100,25447860,18020,18020,18020,18020,0
20241209,173000,25447860,18020,18020,18020,18020,0
20241209,172900,25447860,18020,18020,18020,18020,0
20241209,172800,25447860,18020,18020,18020,18020,0
20241209,172700,25447860,18020,18020,18020,18020,0
20241209,172600,25447860,18020,18020,18020,18020,0
20241209,172500,25447860,18020,18020,18020,18020,0
20241209,172400,25447860,18020,18020,18020,18020,0
20241209,172300,25447860,18020,18020,18020,18020,0
20241209,172200,25447860,18020,18020,18020,18020,0
20241209,172100,25447860,18020,18020,18020,18020,0
20241209,172000,25447860,18020,18020,18020,18020,0
20241209,171900,25447860,18020,18020,18020,18020,4
20241209,171800,25447860,18020,18020,18020,18020,0
20241209,171700,25447860,18020,18020,18020,18020,0
20241209,171600,25447860,18020,18020,18020,18020,0
20241209,171500,25447860,18020,18020,18020,18020,0
20241209,171400,25447860,18020,18020,18020,18020,0
20241209,171300,25447860,18020,18020,18020,18020,0
20241209,171200,25447860,18020,18020,18020,18020,0
20241209,171100,25447860,18020,18020,18020,18020,0
20241209,171000,25447860,18020,18020,18020,18020,0
20241209,170900,25447860,18020,18020,18020,18020,0
20241209,170800,25447860,18020,18020,18020,18020,0
20241209,170700,25447860,18020,18020,18020,18020,0
20241209,170600,25447860,18020,18020,18020,18020,0
20241209,170500,25447860,18020,18020,18020,18020,0
20241209,170400,25447860,18020,18020,18020,18020,0
20241209,170300,25447860,18020,18020,18020,18020,0
20241209,170200,25447860,18020,18020,18020,18020,0
20241209,170100,25447860,18020,18020,18020,18020,0
20241209,170000,25447860,18020,18020,18020,18020,0
20241209,165900,25447860,18020,18020,18020,18020,0
20241209,165800,25447860,18020,18020,18020,18020,0
20241209,165700,25447860,18020,18020,18020,18020,0
20241209,165600,25447860,18020,18020,18020,18020,0
20241209,165500,25447860,18020,18020,18020,18020,0
20241209,165400,25447860,18020,18020,18020,18020,0
20241209,165300,25447860,18020,18020,18020,18020,0
20241209,165200,25447860,18020,18020,18020,18020,0
20241209,165100,25447860,18020,18020,18020,18020,0
20241209,165000,25447860,18020,18020,18020,18020,0
20241209,164900,25447860,18020,18020,18020,18020,4
20241209,164800,25447860,18020,18020,18020,18020,0
20241209,164700,25447860,18020,18020,18020,18020,0
20241209,164600,25447860,18020,18020,18020,18020,0
20241209,164500,25447860,18020,18020,18020,18020,0
20241209,164400,25447860,18020,18020,18020,18020,0
20241209,164300,25447860,18020,18020,18020,18020,0
20241209,164200,25447860,18020,18020,18020,18020,0
20241209,164100,25447860,18020,18020,18020,18020,0
20241209,164000,25447860,18020,18020,18020,18020,0
20241209,163900,25447860,18020,18020,18020,18020,0
20241209,163800,25447860,18020,18020,18020,18020,0
20241209,163700,25447860,18020,18020,18020,18020,0
20241209,163600,25447860,18020,18020,18020,18020,0
20241209,163500,25447860,18020,18020,18020,18020,0
20241209,163400,25447860,18020,18020,18020,18020,0
20241209,163300,25447860,18020,18020,18020,18020,0
20241209,163200,25447860,18020,18020,18020,18020,0
20241209,163100,25447860,18020,18020,18020,18020,0
20241209,163000,25447860,18020,18020,18020,18020,0
20241209,162900,25447860,18020,18020,18020,18020,0
20241209,162800,25447860,18020,18020,18020,18020,0
20241209,162700,25447860,18020,18020,18020,18020,0
20241209,162600,25447860,18020,18020,18020,18020,0
20241209,162500,25447860,18020,18020,18020,18020,0
20241209,162400,25447860,18020,18020,18020,18020,0
20241209,162300,25447860,18020,18020,18020,18020,0
20241209,162200,25447860,18020,18020,18020,18020,0
20241209,162100,25447860,18020,18020,18020,18020,0
20241209,162000,25447860,18020,18020,18020,18020,0
20241209,161900,25447860,18020,18020,18020,18020,4
20241209,161800,25447860,18020,18020,18020,18020,0
20241209,161700,25447860,18020,18020,18020,18020,0
20241209,161600,25447860,18020,18020,18020,18020,0
20241209,161500,25447860,18020,18020,18020,18020,0
20241209,161400,25447860,18020,18020,18020,18020,0
20241209,161300,25447860,18020,18020,18020,18020,0
20241209,161200,25447860,18020,18020,18020,18020,0
20241209,161100,25447860,18020,18020,18020,18020,0
20241209,161000,25447860,18020,18020,18020,18020,0
20241209,160900,25447860,18020,18020,18020,18020,0
20241209,160800,25447860,18020,18020,18020,18020,0
20241209,160700,25447860,18020,18020,18020,18020,0
20241209,160600,25447860,18020,18020,18020,18020,0
20241209,160500,25447860,18020,18020,18020,18020,0
20241209,160400,25447860,18020,18020,18020,18020,0
20241209,160300,25447860,18020,18020,18020,18020,0
20241209,160200,25447860,18020,18020,18020,18020,0
20241209,160100,25447860,18020,18020,18020,18020,0
20241209,160000,25447860,18020,18020,18020,18020,0
20241209,155900,25447860,18020,18020,18020,18020,0
20241209,155800,25447860,18020,18020,18020,18020,0
20241209,155700,25447860,18020,18020,18020,18020,0
20241209,155600,25447860,18020,18020,18020,18020,0
20241209,155500,25447860,18020,18020,18020,18020,0
20241209,155400,25447860,18020,18020,18020,18020,0
20241209,155300,25447860,18020,18020,18020,18020,0
20241209,155200,25447860,18020,18020,18020,18020,0
20241209,155100,25447860,18020,18020,18020,18020,0
20241209,155000,25447860,18020,18020,18020,18020,0
20241209,154900,25447860,18020,18020,18020,18020,4
20241209,154800,25447860,18020,18020,18020,18020,0
20241209,154700,25447860,18020,18020,18020,18020,0
20241209,154600,25447860,18020,18020,18020,18020,0
20241209,154500,25447860,18020,18020,18020,18020,0
20241209,154400,25447860,18020,18020,18020,18020,0
20241209,154300,25447860,18020,18020,18020,18020,0
20241209,154200,25447860,18020,18020,18020,18020,0
20241209,154100,25447860,18020,18020,18020,18020,0
20241209,154000,25447860,18020,18020,18020,18020,0
20241209,153900,25447860,18020,18020,18020,18020,0
20241209,153800,25447860,18020,18020,18020,18020,0
20241209,153700,25447860,18020,18020,18020,18020,0
20241209,153600,25447860,18020,18020,18020,18020,0
20241209,153500,25447860,18020,18020,18020,18020,0
20241209,153400,25447860,18020,18020,18020,18020,0
20241209,153300,25447860,18020,18020,18020,18020,0
20241209,153200,25447860,18020,18020,18020,18020,0
20241209,153100,25447860,18020,18020,18020,18020,0
20241209,153000,25447860,18020,18020,18020,18020,4
20241209,152900,25375780,18030,18030,18030,18030,0
20241209,152800,25375780,18030,18030,18030,18030,0
20241209,152700,25375780,18030,18030,18030,18030,0
20241209,152600,25375780,18030,18030,18030,18030,0
20241209,152500,25375780,18030,18030,18030,18030,0
20241209,152400,25375780,18030,18030,18030,18030,0
20241209,152300,25375780,18030,18030,18030,18030,0
20241209,152200,25375780,18030,18030,18030,18030,0
20241209,152100,25375780,18030,18030,18030,18030,0
20241209,152000,25375780,18030,18030,18030,18030,0
20241209,151900,25375780,18030,18020,18030,18020,17
20241209,151800,25069400,18030,18030,18030,18030,0
20241209,151700,25069400,18030,18030,18030,18030,0
20241209,151600,25069400,18030,18030,18030,18030,0
20241209,151500,25069400,18030,18030,18030,18030,0
20241209,151400,25069400,18030,18030,18030,18030,0
20241209,151300,25069400,18030,18030,18030,18030,0
20241209,151200,25069400,18030,18030,18030,18030,0
20241209,151100,25069400,18030,18030,18030,18030,0
20241209,151000,25069400,18030,18030,18030,18030,0
20241209,150900,25069400,18030,18030,18030,18030,0
20241209,150800,25069400,18030,18030,18030,18030,0
20241209,150700,25069400,18030,18030,18030,18030,0
20241209,150600,25069400,18030,18030,18030,18030,0
20241209,150500,25069400,18030,18030,18030,18030,0
20241209,150400,25069400,18030,18030,18030,18030,0
20241209,150300,25069400,18030,18030,18030,18030,0
20241209,150200,25069400,18030,18030,18030,18030,0
20241209,150100,25069400,18030,18030,18030,18030,0
20241209,150000,25069400,18030,18030,18030,18030,0
20241209,145900,25069400,18030,18030,18030,18030,0
20241209,145800,25069400,18030,18030,18030,18030,10
20241209,145700,24889100,18020,18020,18020,18020,0
20241209,145600,24889100,18020,18020,18020,18020,0
20241209,145500,24889100,18020,18020,18020,18020,0
20241209,145400,24889100,18020,18020,18020,18020,0
20241209,145300,24889100,18020,18020,18020,18020,0
20241209,145200,24889100,18020,18020,18020,18020,0
20241209,145100,24889100,18020,18020,18020,18020,0
20241209,145000,24889100,18020,18020,18020,18020,115
20241209,144900,22816800,18030,18030,18030,18030,0
20241209,144800,22816800,18030,18030,18030,18030,0
20241209,144700,22816800,18030,18030,18030,18030,0
20241209,144600,22816800,18030,18030,18030,18030,95
20241209,144500,21103950,18030,18030,18030,18030,0
20241209,144400,21103950,18030,18030,18030,18030,0
20241209,144300,21103950,18030,18030,18030,18030,0
20241209,144200,21103950,18030,18030,18030,18030,0
20241209,144100,21103950,18030,18030,18030,18030,0
20241209,144000,21103950,18030,18030,18030,18030,0
20241209,143900,21103950,18030,18030,18030,18030,0
20241209,143800,21103950,18030,18030,18030,18030,0
20241209,143700,21103950,18030,18030,18030,18030,0
20241209,143600,21103950,18030,18030,18030,18030,50
20241209,143500,20202450,18020,18020,18020,18020,0
20241209,143400,20202450,18020,18020,18020,18020,0
20241209,143300,20202450,18020,18020,18020,18020,0
20241209,143200,20202450,18020,18020,18020,18020,0
20241209,143100,20202450,18020,18020,18020,18020,0
20241209,143000,20202450,18020,18020,18020,18020,14
20241209,142900,19950170,18030,18030,18030,18030,0
20241209,142800,19950170,18030,18030,18030,18030,0
20241209,142700,19950170,18030,18030,18030,18030,0
20241209,142600,19950170,18030,18030,18030,18030,0
20241209,142500,19950170,18030,18030,18030,18030,0
20241209,142400,19950170,18030,18030,18030,18030,0
20241209,142300,19950170,18030,18030,18030,18030,0
20241209,142200,19950170,18030,18030,18030,18030,0
20241209,142100,19950170,18030,18030,18030,18030,0
20241209,142000,19950170,18030,18030,18030,18030,0
20241209,141900,19950170,18030,18030,18030,18030,0
20241209,141800,19950170,18030,18030,18030,18030,0
20241209,141700,19950170,18030,18030,18030,18030,0
20241209,141600,19950170,18030,18030,18030,18030,0
20241209,141500,19950170,18030,18030,18030,18030,0
20241209,141400,19950170,18030,18030,18030,18030,0
20241209,141300,19950170,18030,18030,18030,18030,0
20241209,141200,19950170,18030,18030,18030,18030,9
20241209,141100,19787900,18030,18030,18030,18030,0
20241209,141000,19787900,18030,18030,18030,18030,0
20241209,140900,19787900,18030,18030,18030,18030,0
20241209,140800,19787900,18030,18030,18030,18030,0
20241209,140700,19787900,18030,18030,18030,18030,0
20241209,140600,19787900,18030,18030,18030,18030,0
20241209,140500,19787900,18030,18030,18030,18030,0
20241209,140400,19787900,18030,18030,18030,18030,0
20241209,140300,19787900,18030,18030,18030,18030,0
20241209,140200,19787900,18030,18030,18030,18030,0
20241209,140100,19787900,18030,18030,18030,18030,0
20241209,140000,19787900,18030,18030,18030,18030,0
20241209,135900,19787900,18030,18030,18030,18030,0
20241209,135800,19787900,18030,18030,18030,18030,0
20241209,135700,19787900,18030,18030,18030,18030,0
20241209,135600,19787900,18030,18030,18030,18030,0
20241209,135500,19787900,18030,18030,18030,18030,0
20241209,135400,19787900,18030,18030,18030,18030,0
20241209,135300,19787900,18030,18030,18030,18030,0
20241209,135200,19787900,18030,18030,18030,18030,0
20241209,135100,19787900,18030,18030,18030,18030,0
20241209,135000,19787900,18030,18030,18030,18030,0
20241209,134900,19787900,18030,18030,18030,18030,0
20241209,134800,19787900,18030,18030,18030,18030,0
20241209,134700,19787900,18030,18030,18030,18030,0
20241209,134600,19787900,18030,18030,18030,18030,0
20241209,134500,19787900,18030,18030,18030,18030,0
20241209,134400,19787900,18030,18030,18030,18030,0
20241209,134300,19787900,18030,18030,18030,18030,0
20241209,134200,19787900,18030,18030,18030,18030,0
20241209,134100,19787900,18030,18030,18030,18030,0
20241209,134000,19787900,18030,18030,18030,18030,0
20241209,133900,19787900,18030,18030,18030,18030,0
20241209,133800,19787900,18030,18030,18030,18030,0
20241209,133700,19787900,18030,18030,18030,18030,0
20241209,133600,19787900,18030,18030,18030,18030,0
20241209,133500,19787900,18030,18030,18030,18030,0
20241209,133400,19787900,18030,18030,18030,18030,0
20241209,133300,19787900,18030,18030,18030,18030,0
20241209,133200,19787900,18030,18030,18030,18030,0
20241209,133100,19787900,18030,18030,18030,18030,0
20241209,133000,19787900,18030,18030,18030,18030,2
20241209,132900,19751840,18020,18020,18020,18020,0
20241209,132800,19751840,18020,18020,18020,18020,0
20241209,132700,19751840,18020,18020,18020,18020,0
20241209,132600,19751840,18020,18020,18020,18020,0
20241209,132500,19751840,18020,18020,18020,18020,0
20241209,132400,19751840,18020,18020,18020,18020,0
20241209,132300,19751840,18020,18020,18020,18020,0
20241209,132200,19751840,18020,18020,18020,18020,0
20241209,132100,19751840,18020,18020,18020,18020,0
20241209,132000,19751840,18020,18020,18020,18020,0
20241209,131900,19751840,18020,18020,18020,18020,0
20241209,131800,19751840,18020,18020,18020,18020,0
20241209,131700,19751840,18020,18020,18020,18020,0
20241209,131600,19751840,18020,18020,18020,18020,7
20241209,131500,19625700,18020,18020,18020,18020,0
20241209,131400,19625700,18020,18020,18020,18020,0
20241209,131300,19625700,18020,18020,18020,18020,0
20241209,131200,19625700,18020,18020,18020,18020,0
20241209,131100,19625700,18020,18020,18020,18020,0
20241209,131000,19625700,18020,18020,18020,18020,0
20241209,130900,19625700,18020,18020,18020,18020,0
20241209,130800,19625700,18020,18020,18020,18020,0
20241209,130700,19625700,18020,18020,18020,18020,0
20241209,130600,19625700,18020,18020,18020,18020,0
20241209,130500,19625700,18020,18020,18020,18020,0
20241209,130400,19625700,18020,18020,18020,18020,0
20241209,130300,19625700,18020,18020,18020,18020,0
20241209,130200,19625700,18020,18020,18020,18020,0
20241209,130100,19625700,18020,18020,18020,18020,0
20241209,130000,19625700,18020,18020,18020,18020,0
20241209,125900,19625700,18020,18020,18020,18020,0
20241209,125800,19625700,18020,18020,18020,18020,0
20241209,125700,19625700,18020,18020,18020,18020,0
20241209,125600,19625700,18020,18020,18020,18020,0
20241209,125500,19625700,18020,18020,18020,18020,0
20241209,125400,19625700,18020,18020,18020,18020,0
20241209,125300,19625700,18020,18020,18020,18020,0
20241209,125200,19625700,18020,18020,18020,18020,0
20241209,125100,19625700,18020,18020,18020,18020,0
20241209,125000,19625700,18020,18020,18020,18020,0
20241209,124900,19625700,18020,18020,18020,18020,0
20241209,124800,19625700,18020,18020,18020,18020,0
20241209,124700,19625700,18020,18020,18020,18020,0
20241209,124600,19625700,18020,18020,18020,18020,0
20241209,124500,19625700,18020,18020,18020,18020,0
20241209,124400,19625700,18020,18020,18020,18020,0
20241209,124300,19625700,18020,18020,18020,18020,0
20241209,124200,19625700,18020,18020,18020,18020,1
20241209,124100,19607680,18020,18020,18020,18020,0
20241209,124000,19607680,18020,18020,18020,18020,0
20241209,123900,19607680,18020,18020,18020,18020,0
20241209,123800,19607680,18020,18020,18020,18020,0
20241209,123700,19607680,18020,18020,18020,18020,0
20241209,123600,19607680,18020,18020,18020,18020,7
20241209,123500,19481540,18020,18020,18020,18020,0
20241209,123400,19481540,18020,18020,18020,18020,0
20241209,123300,19481540,18020,18020,18020,18020,0
20241209,123200,19481540,18020,18020,18020,18020,30
20241209,123100,18940940,18030,18030,18030,18030,1
20241209,123000,18922910,18020,18020,18020,18020,0
20241209,122900,18922910,18020,18020,18020,18020,0
20241209,122800,18922910,18020,18020,18020,18020,87
20241209,122700,17355170,18020,18020,18020,18020,0
20241209,122600,17355170,18020,18020,18020,18020,0
20241209,122500,17355170,18020,18020,18020,18020,0
20241209,122400,17355170,18020,18020,18020,18020,0
20241209,122300,17355170,18020,18020,18020,18020,0
20241209,122200,17355170,18020,18020,18020,18020,0
20241209,122100,17355170,18020,18020,18020,18020,0
20241209,122000,17355170,18020,18020,18020,18020,0
20241209,121900,17355170,18020,18020,18020,18020,0
20241209,121800,17355170,18020,18020,18020,18020,0
20241209,121700,17355170,18020,18020,18020,18020,0
20241209,121600,17355170,18020,18020,18020,18020,0
20241209,121500,17355170,18020,18020,18020,18020,0
20241209,121400,17355170,18020,18020,18020,18020,0
20241209,121300,17355170,18020,18020,18020,18020,24
20241209,121200,16922690,18030,18030,18030,18030,0
20241209,121100,16922690,18030,18030,18030,18030,0
20241209,121000,16922690,18030,18030,18030,18030,0
20241209,120900,16922690,18030,18030,18030,18030,0
20241209,120800,16922690,18030,18030,18030,18030,0
20241209,120700,16922690,18030,18030,18030,18030,0
20241209,120600,16922690,18030,18030,18030,18030,0
20241209,120500,16922690,18030,18030,18030,18030,0
20241209,120400,16922690,18030,18030,18030,18030,0
20241209,120300,16922690,18030,18030,18030,18030,0
20241209,120200,16922690,18030,18030,18030,18030,0
20241209,120100,16922690,18030,18030,18030,18030,0
20241209,120000,16922690,18030,18030,18030,18030,0
20241209,115900,16922690,18030,18030,18030,18030,0
20241209,115800,16922690,18030,18030,18030,18030,0
20241209,115700,16922690,18030,18030,18030,18030,0
20241209,115600,16922690,18030,18030,18030,18030,0
20241209,115500,16922690,18030,18020,18030,18020,63
20241209,115400,15786810,18020,18020,18020,18020,0
20241209,115300,15786810,18020,18020,18020,18020,0
20241209,115200,15786810,18020,18020,18020,18020,0
20241209,115100,15786810,18020,18020,18020,18020,0
20241209,115000,15786810,18020,18020,18020,18020,0
20241209,114900,15786810,18020,18020,18020,18020,0
20241209,114800,15786810,18020,18020,18020,18020,0
20241209,114700,15786810,18020,18020,18020,18020,0
20241209,114600,15786810,18020,18020,18020,18020,0
20241209,114500,15786810,18020,18020,18020,18020,0
20241209,114400,15786810,18020,18020,18020,18020,0
20241209,114300,15786810,18020,18020,18020,18020,0
20241209,114200,15786810,18020,18020,18020,18020,0
20241209,114100,15786810,18020,18020,18020,18020,0
20241209,114000,15786810,18020,18020,18020,18020,0
20241209,113900,15786810,18020,18020,18020,18020,0
20241209,113800,15786810,18020,18020,18020,18020,0
20241209,113700,15786810,18020,18020,18020,18020,393
20241209,113600,8704950,18020,18020,18020,18020,0
20241209,113500,8704950,18020,18020,18020,18020,0
20241209,113400,8704950,18020,18020,18020,18020,0
20241209,113300,8704950,18020,18020,18020,18020,0
20241209,113200,8704950,18020,18020,18020,18020,0
20241209,113100,8704950,18020,18020,18020,18020,0
20241209,113000,8704950,18020,18020,18020,18020,0
20241209,112900,8704950,18020,18020,18020,18020,0
20241209,112800,8704950,18020,18020,18020,18020,0
20241209,112700,8704950,18020,18020,18020,18020,0
20241209,112600,8704950,18020,18020,18020,18020,0
20241209,112500,8704950,18020,18020,18020,18020,0
20241209,112400,8704950,18020,18020,18020,18020,0
20241209,112300,8704950,18020,18020,18020,18020,0
20241209,112200,8704950,18020,18020,18020,18020,0
20241209,112100,8704950,18020,18020,18020,18020,36
20241209,112000,8056230,18030,18030,18030,18030,0
20241209,111900,8056230,18030,18030,18030,18030,0
20241209,111800,8056230,18030,18030,18030,18030,0
20241209,111700,8056230,18030,18030,18030,18030,0
20241209,111600,8056230,18030,18030,18030,18030,1
20241209,111500,8038200,18020,18020,18020,18020,0
20241209,111400,8038200,18020,18020,18020,18020,0
20241209,111300,8038200,18020,18020,18020,18020,0
20241209,111200,8038200,18020,18020,18020,18020,0
20241209,111100,8038200,18020,18020,18020,18020,0
20241209,111000,8038200,18020,18020,18020,18020,0
20241209,110900,8038200,18020,18020,18020,18020,24
20241209,110800,7605720,18020,18020,18020,18020,0
20241209,110700,7605720,18020,18020,18020,18020,0
20241209,110600,7605720,18020,18020,18020,18020,0
20241209,110500,7605720,18020,18020,18020,18020,0
20241209,110400,7605720,18020,18020,18020,18020,0
20241209,110300,7605720,18020,18020,18020,18020,0
20241209,110200,7605720,18020,18020,18020,18020,0
20241209,110100,7605720,18020,18020,18020,18020,0
20241209,110000,7605720,18020,18020,18020,18020,0
20241209,105900,7605720,18020,18020,18020,18020,0
20241209,105800,7605720,18020,18020,18020,18020,0
20241209,105700,7605720,18020,18020,18020,18020,0
20241209,105600,7605720,18020,18020,18020,18020,0
20241209,105500,7605720,18020,18020,18020,18020,0
20241209,105400,7605720,18020,18020,18020,18020,0
20241209,105300,7605720,18020,18020,18020,18020,0
20241209,105200,7605720,18020,18020,18020,18020,0
20241209,105100,7605720,18020,18020,18020,18020,0
20241209,105000,7605720,18020,18020,18020,18020,0
20241209,104900,7605720,18020,18020,18020,18020,0
20241209,104800,7605720,18020,18020,18020,18020,0
20241209,104700,7605720,18020,18020,18020,18020,0
20241209,104600,7605720,18020,18020,18020,18020,0
20241209,104500,7605720,18020,18020,18020,18020,0
20241209,104400,7605720,18020,18020,18020,18020,0
20241209,104300,7605720,18020,18020,18020,18020,0
20241209,104200,7605720,18020,18020,18020,18020,0
20241209,104100,7605720,18020,18020,18020,18020,100
20241209,104000,5803720,18020,18020,18020,18020,0
20241209,103900,5803720,18020,18020,18020,18020,0
20241209,103800,5803720,18020,18020,18020,18020,5
20241209,103700,5713620,18020,18020,18020,18020,0
20241209,103600,5713620,18020,18020,18020,18020,0
20241209,103500,5713620,18020,18020,18020,18020,10
20241209,103400,5533420,18020,18020,18020,18020,0
20241209,103300,5533420,18020,18020,18020,18020,0
20241209,103200,5533420,18020,18020,18020,18020,0
20241209,103100,5533420,18020,18020,18020,18020,0
20241209,103000,5533420,18020,18020,18020,18020,0
20241209,102900,5533420,18020,18020,18020,18020,0
20241209,102800,5533420,18020,18020,18020,18020,0
20241209,102700,5533420,18020,18020,18020,18020,0
20241209,102600,5533420,18020,18020,18020,18020,0
20241209,102500,5533420,18020,18020,18020,18020,0
20241209,102400,5533420,18020,18020,18020,18020,0
20241209,102300,5533420,18020,18020,18020,18020,0
20241209,102200,5533420,18020,18020,18020,18020,0
20241209,102100,5533420,18020,18020,18020,18020,0
20241209,102000,5533420,18020,18020,18020,18020,0
20241209,101900,5533420,18020,18020,18020,18020,0
20241209,101800,5533420,18020,18020,18020,18020,0
20241209,101700,5533420,18020,18020,18020,18020,0
20241209,101600,5533420,18020,18020,18020,18020,0
20241209,101500,5533420,18020,18020,18020,18020,0
20241209,101400,5533420,18020,18020,18020,18020,10
20241209,101300,5353220,18020,18020,18020,18020,0
20241209,101200,5353220,18020,18020,18020,18020,0
20241209,101100,5353220,18020,18020,18020,18020,0
20241209,101000,5353220,18020,18020,18020,18020,0
20241209,100900,5353220,18020,18020,18020,18020,0
20241209,100800,5353220,18020,18020,18020,18020,110
20241209,100700,3371020,18020,18020,18020,18020,0
20241209,100600,3371020,18020,18020,18020,18020,0
20241209,100500,3371020,18020,18020,18020,18020,0
20241209,100400,3371020,18020,18020,18020,18020,0
20241209,100300,3371020,18020,18020,18020,18020,0
20241209,100200,3371020,18020,18020,18020,18020,0
20241209,100100,3371020,18020,18020,18020,18020,0
20241209,100000,3371020,18020,18020,18020,18020,0
20241209,095900,3371020,18020,18020,18020,18020,0
20241209,095800,3371020,18020,18020,18020,18020,0
20241209,095700,3371020,18020,18020,18020,18020,0
20241209,095600,3371020,18020,18020,18020,18020,0
20241209,095500,3371020,18020,18020,18020,18020,10
20241209,095400,3190820,18020,18020,18020,18020,0
20241209,095300,3190820,18020,18020,18020,18020,0
20241209,095200,3190820,18020,18020,18020,18020,0
20241209,095100,3190820,18020,18020,18020,18020,0
20241209,095000,3190820,18020,18020,18020,18020,0
20241209,094900,3190820,18020,18020,18020,18020,0
20241209,094800,3190820,18020,18020,18020,18020,0
20241209,094700,3190820,18020,18020,18020,18020,0
20241209,094600,3190820,18020,18020,18020,18020,0
20241209,094500,3190820,18020,18020,18020,18020,0
20241209,094400,3190820,18020,18020,18020,18020,0
20241209,094300,3190820,18020,18020,18020,18020,0
20241209,094200,3190820,18020,18020,18020,18020,0
20241209,094100,3190820,18020,18020,18020,18020,2
20241209,094000,3154780,18020,18020,18020,18020,0
20241209,093900,3154780,18020,18020,18020,18020,0
20241209,093800,3154780,18020,18020,18020,18020,0
20241209,093700,3154780,18020,18020,18020,18020,6
20241209,093600,3046660,18030,18030,18030,18030,0
20241209,093500,3046660,18030,18030,18030,18030,2
20241209,093400,3010600,18020,18020,18020,18020,0
20241209,093300,3010600,18020,18020,18020,18020,0
20241209,093200,3010600,18020,18020,18020,18020,0
20241209,093100,3010600,18020,18020,18020,18020,0
20241209,093000,3010600,18020,18020,18020,18020,0
20241209,092900,3010600,18020,18020,18020,18020,0
20241209,092800,3010600,18020,18020,18020,18020,0
20241209,092700,3010600,18020,18020,18020,18020,0
20241209,092600,3010600,18020,18020,18020,18020,0
20241209,092500,3010600,18020,18020,18020,18020,0
20241209,092400,3010600,18020,18020,18020,18020,23
20241209,092300,2596140,18020,18020,18020,18020,2
20241209,092200,2560100,18030,18030,18030,18030,0
20241209,092100,2560100,18030,18030,18030,18030,40
20241209,092000,1838900,18030,18030,18030,18030,2
20241209,091900,1802840,18020,18020,18020,18020,0
20241209,091800,1802840,18020,18020,18020,18020,0
20241209,091700,1802840,18020,18020,18020,18020,28
20241209,091600,1298280,18050,18050,18050,18050,0
20241209,091500,1298280,18050,18050,18050,18050,0
20241209,091400,1298280,18050,18050,18050,18050,0
20241209,091300,1298280,18050,18050,18050,18050,0
20241209,091200,1298280,18050,18050,18050,18050,6
20241209,091100,1189980,18030,18030,18030,18030,0
20241209,091000,1189980,18030,18030,18030,18030,0
20241209,090900,1189980,18030,18030,18030,18030,0
20241209,090800,1189980,18030,18030,18030,18030,0
20241209,090700,1189980,18030,18030,18030,18030,16
20241209,090600,901500,18030,18030,18030,18030,0
20241209,090500,901500,18030,18030,18030,18030,4
20241209,090400,829380,18030,18030,18030,18030,0
20241209,090300,829380,18030,18030,18030,18030,0
20241209,090200,829380,18030,18030,18030,18030,40
20241209,090100,108180,18030,18030,18030,18030,0
20241209,090000,108180,18030,18030,18030,18030,6