KissMeData/078860/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,195500,242302180,8240,8240,8240,8240,290
20241210,195400,242302180,8240,8240,8240,8240,0
20241210,195300,242302180,8240,8240,8240,8240,0
20241210,195200,242302180,8240,8240,8240,8240,0
20241210,195100,242302180,8240,8240,8240,8240,0
20241210,195000,242302180,8240,8240,8240,8240,0
20241210,194900,242302180,8240,8240,8240,8240,0
20241210,194800,242302180,8240,8240,8240,8240,0
20241210,194700,242302180,8240,8240,8240,8240,0
20241210,194600,242302180,8240,8240,8240,8240,0
20241210,194500,242302180,8240,8240,8240,8240,0
20241210,194400,242302180,8240,8240,8240,8240,0
20241210,194300,242302180,8240,8240,8240,8240,0
20241210,194200,242302180,8240,8240,8240,8240,0
20241210,194100,242302180,8240,8240,8240,8240,0
20241210,194000,242302180,8240,8240,8240,8240,0
20241210,193900,242302180,8240,8240,8240,8240,0
20241210,193800,242302180,8240,8240,8240,8240,0
20241210,193700,242302180,8240,8240,8240,8240,0
20241210,193600,242302180,8240,8240,8240,8240,0
20241210,193500,242302180,8240,8240,8240,8240,0
20241210,193400,242302180,8240,8240,8240,8240,0
20241210,193300,242302180,8240,8240,8240,8240,0
20241210,193200,242302180,8240,8240,8240,8240,0
20241210,193100,242302180,8240,8240,8240,8240,0
20241210,193000,242302180,8240,8240,8240,8240,0
20241210,192900,242302180,8240,8240,8240,8240,0
20241210,192800,242302180,8240,8240,8240,8240,0
20241210,192700,242302180,8240,8240,8240,8240,0
20241210,192600,242302180,8240,8240,8240,8240,0
20241210,192500,242302180,8240,8240,8240,8240,290
20241210,192400,242302180,8240,8240,8240,8240,0
20241210,192300,242302180,8240,8240,8240,8240,0
20241210,192200,242302180,8240,8240,8240,8240,0
20241210,192100,242302180,8240,8240,8240,8240,0
20241210,192000,242302180,8240,8240,8240,8240,0
20241210,191900,242302180,8240,8240,8240,8240,0
20241210,191800,242302180,8240,8240,8240,8240,0
20241210,191700,242302180,8240,8240,8240,8240,0
20241210,191600,242302180,8240,8240,8240,8240,0
20241210,191500,242302180,8240,8240,8240,8240,0
20241210,191400,242302180,8240,8240,8240,8240,0
20241210,191300,242302180,8240,8240,8240,8240,0
20241210,191200,242302180,8240,8240,8240,8240,0
20241210,191100,242302180,8240,8240,8240,8240,0
20241210,191000,242302180,8240,8240,8240,8240,0
20241210,190900,242302180,8240,8240,8240,8240,0
20241210,190800,242302180,8240,8240,8240,8240,0
20241210,190700,242302180,8240,8240,8240,8240,0
20241210,190600,242302180,8240,8240,8240,8240,0
20241210,190500,242302180,8240,8240,8240,8240,0
20241210,190400,242302180,8240,8240,8240,8240,0
20241210,190300,242302180,8240,8240,8240,8240,0
20241210,190200,242302180,8240,8240,8240,8240,0
20241210,190100,242302180,8240,8240,8240,8240,0
20241210,190000,242302180,8240,8240,8240,8240,0
20241210,185900,242302180,8240,8240,8240,8240,0
20241210,185800,242302180,8240,8240,8240,8240,0
20241210,185700,242302180,8240,8240,8240,8240,0
20241210,185600,242302180,8240,8240,8240,8240,0
20241210,185500,242302180,8240,8240,8240,8240,290
20241210,185400,242302180,8240,8240,8240,8240,0
20241210,185300,242302180,8240,8240,8240,8240,0
20241210,185200,242302180,8240,8240,8240,8240,0
20241210,185100,242302180,8240,8240,8240,8240,0
20241210,185000,242302180,8240,8240,8240,8240,0
20241210,184900,242302180,8240,8240,8240,8240,0
20241210,184800,242302180,8240,8240,8240,8240,0
20241210,184700,242302180,8240,8240,8240,8240,0
20241210,184600,242302180,8240,8240,8240,8240,0
20241210,184500,242302180,8240,8240,8240,8240,0
20241210,184400,242302180,8240,8240,8240,8240,0
20241210,184300,242302180,8240,8240,8240,8240,0
20241210,184200,242302180,8240,8240,8240,8240,0
20241210,184100,242302180,8240,8240,8240,8240,0
20241210,184000,242302180,8240,8240,8240,8240,0
20241210,183900,242302180,8240,8240,8240,8240,0
20241210,183800,242302180,8240,8240,8240,8240,0
20241210,183700,242302180,8240,8240,8240,8240,0
20241210,183600,242302180,8240,8240,8240,8240,0
20241210,183500,242302180,8240,8240,8240,8240,0
20241210,183400,242302180,8240,8240,8240,8240,0
20241210,183300,242302180,8240,8240,8240,8240,0
20241210,183200,242302180,8240,8240,8240,8240,0
20241210,183100,242302180,8240,8240,8240,8240,0
20241210,183000,242302180,8240,8240,8240,8240,0
20241210,182900,242302180,8240,8240,8240,8240,0
20241210,182800,242302180,8240,8240,8240,8240,0
20241210,182700,242302180,8240,8240,8240,8240,0
20241210,182600,242302180,8240,8240,8240,8240,0
20241210,182500,242302180,8240,8240,8240,8240,290
20241210,182400,242302180,8240,8240,8240,8240,0
20241210,182300,242302180,8240,8240,8240,8240,0
20241210,182200,242302180,8240,8240,8240,8240,0
20241210,182100,242302180,8240,8240,8240,8240,0
20241210,182000,242302180,8240,8240,8240,8240,0
20241210,181900,242302180,8240,8240,8240,8240,0
20241210,181800,242302180,8240,8240,8240,8240,0
20241210,181700,242302180,8240,8240,8240,8240,0
20241210,181600,242302180,8240,8240,8240,8240,0
20241210,181500,242302180,8240,8240,8240,8240,0
20241210,181400,242302180,8240,8240,8240,8240,0
20241210,181300,242302180,8240,8240,8240,8240,0
20241210,181200,242302180,8240,8240,8240,8240,0
20241210,181100,242302180,8240,8240,8240,8240,0
20241210,181000,242302180,8240,8240,8240,8240,0
20241210,180900,242302180,8240,8240,8240,8240,0
20241210,180800,242302180,8240,8240,8240,8240,0
20241210,180700,242302180,8240,8240,8240,8240,0
20241210,180600,242302180,8240,8240,8240,8240,0
20241210,180500,242302180,8240,8240,8240,8240,0
20241210,180400,242302180,8240,8240,8240,8240,0
20241210,180300,242302180,8240,8240,8240,8240,0
20241210,180200,242302180,8240,8240,8240,8240,0
20241210,180100,242302180,8240,8240,8240,8240,0
20241210,180000,242302180,8240,8240,8240,8240,0
20241210,175900,242302180,8240,8240,8240,8240,0
20241210,175800,242302180,8240,8240,8240,8240,0
20241210,175700,242302180,8240,8240,8240,8240,0
20241210,175600,242302180,8240,8240,8240,8240,0
20241210,175500,242302180,8240,8240,8240,8240,290
20241210,175400,242302180,8240,8240,8240,8240,0
20241210,175300,242302180,8240,8240,8240,8240,0
20241210,175200,242302180,8240,8240,8240,8240,0
20241210,175100,242302180,8240,8240,8240,8240,0
20241210,175000,242302180,8240,8240,8240,8240,0
20241210,174900,242302180,8240,8240,8240,8240,0
20241210,174800,242302180,8240,8240,8240,8240,0
20241210,174700,242302180,8240,8240,8240,8240,0
20241210,174600,242302180,8240,8240,8240,8240,0
20241210,174500,242302180,8240,8240,8240,8240,0
20241210,174400,242302180,8240,8240,8240,8240,0
20241210,174300,242302180,8240,8240,8240,8240,0
20241210,174200,242302180,8240,8240,8240,8240,0
20241210,174100,242302180,8240,8240,8240,8240,0
20241210,174000,242302180,8240,8240,8240,8240,0
20241210,173900,242302180,8240,8240,8240,8240,0
20241210,173800,242302180,8240,8240,8240,8240,0
20241210,173700,242302180,8240,8240,8240,8240,0
20241210,173600,242302180,8240,8240,8240,8240,0
20241210,173500,242302180,8240,8240,8240,8240,0
20241210,173400,242302180,8240,8240,8240,8240,0
20241210,173300,242302180,8240,8240,8240,8240,0
20241210,173200,242302180,8240,8240,8240,8240,0
20241210,173100,242302180,8240,8240,8240,8240,0
20241210,173000,242302180,8240,8240,8240,8240,0
20241210,172900,242302180,8240,8240,8240,8240,0
20241210,172800,242302180,8240,8240,8240,8240,0
20241210,172700,242302180,8240,8240,8240,8240,0
20241210,172600,242302180,8240,8240,8240,8240,0
20241210,172500,242302180,8240,8240,8240,8240,290
20241210,172400,242302180,8240,8240,8240,8240,0
20241210,172300,242302180,8240,8240,8240,8240,0
20241210,172200,242302180,8240,8240,8240,8240,0
20241210,172100,242302180,8240,8240,8240,8240,0
20241210,172000,242302180,8240,8240,8240,8240,0
20241210,171900,242302180,8240,8240,8240,8240,0
20241210,171800,242302180,8240,8240,8240,8240,0
20241210,171700,242302180,8240,8240,8240,8240,0
20241210,171600,242302180,8240,8240,8240,8240,0
20241210,171500,242302180,8240,8240,8240,8240,0
20241210,171400,242302180,8240,8240,8240,8240,0
20241210,171300,242302180,8240,8240,8240,8240,0
20241210,171200,242302180,8240,8240,8240,8240,0
20241210,171100,242302180,8240,8240,8240,8240,0
20241210,171000,242302180,8240,8240,8240,8240,0
20241210,170900,242302180,8240,8240,8240,8240,0
20241210,170800,242302180,8240,8240,8240,8240,0
20241210,170700,242302180,8240,8240,8240,8240,0
20241210,170600,242302180,8240,8240,8240,8240,0
20241210,170500,242302180,8240,8240,8240,8240,0
20241210,170400,242302180,8240,8240,8240,8240,0
20241210,170300,242302180,8240,8240,8240,8240,0
20241210,170200,242302180,8240,8240,8240,8240,0
20241210,170100,242302180,8240,8240,8240,8240,0
20241210,170000,242302180,8240,8240,8240,8240,0
20241210,165900,242302180,8240,8240,8240,8240,0
20241210,165800,242302180,8240,8240,8240,8240,0
20241210,165700,242302180,8240,8240,8240,8240,0
20241210,165600,242302180,8240,8240,8240,8240,0
20241210,165500,242302180,8240,8240,8240,8240,290
20241210,165400,242302180,8240,8240,8240,8240,0
20241210,165300,242302180,8240,8240,8240,8240,0
20241210,165200,242302180,8240,8240,8240,8240,0
20241210,165100,242302180,8240,8240,8240,8240,0
20241210,165000,242302180,8240,8240,8240,8240,0
20241210,164900,242302180,8240,8240,8240,8240,0
20241210,164800,242302180,8240,8240,8240,8240,0
20241210,164700,242302180,8240,8240,8240,8240,0
20241210,164600,242302180,8240,8240,8240,8240,0
20241210,164500,242302180,8240,8240,8240,8240,0
20241210,164400,242302180,8240,8240,8240,8240,0
20241210,164300,242302180,8240,8240,8240,8240,0
20241210,164200,242302180,8240,8240,8240,8240,0
20241210,164100,242302180,8240,8240,8240,8240,0
20241210,164000,242302180,8240,8240,8240,8240,0
20241210,163900,242302180,8240,8240,8240,8240,0
20241210,163800,242302180,8240,8240,8240,8240,0
20241210,163700,242302180,8240,8240,8240,8240,0
20241210,163600,242302180,8240,8240,8240,8240,0
20241210,163500,242302180,8240,8240,8240,8240,0
20241210,163400,242302180,8240,8240,8240,8240,0
20241210,163300,242302180,8240,8240,8240,8240,0
20241210,163200,242302180,8240,8240,8240,8240,0
20241210,163100,242302180,8240,8240,8240,8240,0
20241210,163000,242302180,8240,8240,8240,8240,0
20241210,162900,242302180,8240,8240,8240,8240,0
20241210,162800,242302180,8240,8240,8240,8240,0
20241210,162700,242302180,8240,8240,8240,8240,0
20241210,162600,242302180,8240,8240,8240,8240,0
20241210,162500,242302180,8240,8240,8240,8240,290
20241210,162400,242302180,8240,8240,8240,8240,0
20241210,162300,242302180,8240,8240,8240,8240,0
20241210,162200,242302180,8240,8240,8240,8240,0
20241210,162100,242302180,8240,8240,8240,8240,0
20241210,162000,242302180,8240,8240,8240,8240,0
20241210,161900,242302180,8240,8240,8240,8240,0
20241210,161800,242302180,8240,8240,8240,8240,0
20241210,161700,242302180,8240,8240,8240,8240,0
20241210,161600,242302180,8240,8240,8240,8240,0
20241210,161500,242302180,8240,8240,8240,8240,0
20241210,161400,242302180,8240,8240,8240,8240,0
20241210,161300,242302180,8240,8240,8240,8240,0
20241210,161200,242302180,8240,8240,8240,8240,0
20241210,161100,242302180,8240,8240,8240,8240,0
20241210,161000,242302180,8240,8240,8240,8240,0
20241210,160900,242302180,8240,8240,8240,8240,0
20241210,160800,242302180,8240,8240,8240,8240,0
20241210,160700,242302180,8240,8240,8240,8240,0
20241210,160600,242302180,8240,8240,8240,8240,0
20241210,160500,242302180,8240,8240,8240,8240,0
20241210,160400,242302180,8240,8240,8240,8240,0
20241210,160300,242302180,8240,8240,8240,8240,0
20241210,160200,242302180,8240,8240,8240,8240,0
20241210,160100,242302180,8240,8240,8240,8240,0
20241210,160000,242302180,8240,8240,8240,8240,0
20241210,155900,242302180,8240,8240,8240,8240,0
20241210,155800,242302180,8240,8240,8240,8240,0
20241210,155700,242302180,8240,8240,8240,8240,0
20241210,155600,242302180,8240,8240,8240,8240,0
20241210,155500,242302180,8240,8240,8240,8240,290
20241210,155400,242302180,8240,8240,8240,8240,0
20241210,155300,242302180,8240,8240,8240,8240,0
20241210,155200,242302180,8240,8240,8240,8240,0
20241210,155100,242302180,8240,8240,8240,8240,0
20241210,155000,242302180,8240,8240,8240,8240,0
20241210,154900,242302180,8240,8240,8240,8240,0
20241210,154800,242302180,8240,8240,8240,8240,0
20241210,154700,242302180,8240,8240,8240,8240,0
20241210,154600,242302180,8240,8240,8240,8240,0
20241210,154500,242302180,8240,8240,8240,8240,0
20241210,154400,242302180,8240,8240,8240,8240,0
20241210,154300,242302180,8240,8240,8240,8240,0
20241210,154200,242302180,8240,8240,8240,8240,0
20241210,154100,242302180,8240,8240,8240,8240,0
20241210,154000,242302180,8240,8240,8240,8240,0
20241210,153900,242302180,8240,8240,8240,8240,0
20241210,153800,242302180,8240,8240,8240,8240,0
20241210,153700,242302180,8240,8240,8240,8240,0
20241210,153600,242302180,8240,8240,8240,8240,0
20241210,153500,242302180,8240,8240,8240,8240,0
20241210,153400,242302180,8240,8240,8240,8240,0
20241210,153300,242302180,8240,8240,8240,8240,0
20241210,153200,242302180,8240,8240,8240,8240,0
20241210,153100,242302180,8240,8240,8240,8240,0
20241210,153000,242302180,8240,8240,8240,8240,290
20241210,152900,239912580,8250,8250,8250,8250,0
20241210,152800,239912580,8250,8250,8250,8250,0
20241210,152700,239912580,8250,8250,8250,8250,0
20241210,152600,239912580,8250,8250,8250,8250,0
20241210,152500,239912580,8250,8250,8250,8250,0
20241210,152400,239912580,8250,8250,8250,8250,0
20241210,152300,239912580,8250,8250,8250,8250,0
20241210,152200,239912580,8250,8250,8250,8250,0
20241210,152100,239912580,8250,8250,8250,8250,0
20241210,152000,239912580,8250,8250,8250,8250,0
20241210,151900,239912580,8250,8040,8250,7830,1703
20241210,151800,226127730,8050,8040,8080,8040,1151
20241210,151700,216866980,8040,8030,8040,8030,1331
20241210,151600,206177230,8030,7870,8030,7870,75
20241210,151500,205579280,7870,8030,8030,7870,230
20241210,151400,203737180,8030,8030,8030,8030,0
20241210,151300,203737180,8030,8020,8030,8020,350
20241210,151200,200929180,8020,8020,8020,8020,0
20241210,151100,200929180,8020,8020,8020,8020,150
20241210,151000,199726180,8020,8020,8020,8020,30
20241210,150900,199485580,8020,8020,8020,8020,100
20241210,150800,198683580,8020,8020,8020,8020,51
20241210,150700,198274560,8020,8010,8020,8010,502
20241210,150600,194252150,8010,8000,8010,8000,800
20241210,150500,187851300,8000,8000,8000,8000,1060
20241210,150400,179371300,8000,8000,8000,7750,1737
20241210,150300,165524600,8000,8000,8000,7850,1041
20241210,150200,157204640,8000,8000,8000,8000,200
20241210,150100,155604640,8000,7980,8000,7860,1598
20241210,150000,142844340,7980,7980,7980,7920,2575
20241210,145900,122348340,7980,7870,7980,7840,960
20241210,145800,114749440,7980,7980,7980,7980,44
20241210,145700,114398320,7980,7980,7980,7980,746
20241210,145600,108445240,7980,7900,7980,7900,433
20241210,145500,104991430,7860,7850,7860,7750,2101
20241210,145400,88509840,7850,7850,7850,7850,302
20241210,145300,86139140,7850,7850,7850,7850,252
20241210,145200,84160940,7850,7850,7850,7850,1240
20241210,145100,74426940,7850,7850,7850,7850,728
20241210,145000,68712140,7850,7840,7850,7840,832
20241210,144900,62182200,7840,7840,7840,7840,0
20241210,144800,62182200,7840,7840,7840,7840,0
20241210,144700,62182200,7840,7840,7840,7840,0
20241210,144600,62182200,7840,7840,7840,7840,11
20241210,144500,62095960,7850,7850,7850,7850,0
20241210,144400,62095960,7850,7850,7850,7850,0
20241210,144300,62095960,7850,7850,7850,7850,0
20241210,144200,62095960,7850,7840,7850,7840,113
20241210,144100,61210030,7750,7750,7750,7750,131
20241210,144000,60194780,7850,7850,7850,7850,0
20241210,143900,60194780,7850,7850,7850,7850,0
20241210,143800,60194780,7850,7850,7850,7850,0
20241210,143700,60194780,7850,7850,7850,7850,0
20241210,143600,60194780,7850,7850,7850,7850,0
20241210,143500,60194780,7850,7850,7850,7850,0
20241210,143400,60194780,7850,7850,7850,7850,0
20241210,143300,60194780,7850,7850,7850,7850,0
20241210,143200,60194780,7850,7850,7850,7850,0
20241210,143100,60194780,7850,7850,7850,7850,0
20241210,143000,60194780,7850,7850,7850,7850,0
20241210,142900,60194780,7850,7850,7850,7850,0
20241210,142800,60194780,7850,7850,7850,7850,0
20241210,142700,60194780,7850,7850,7850,7850,0
20241210,142600,60194780,7850,7840,7850,7840,200
20241210,142500,58625770,7850,7850,7850,7850,0
20241210,142400,58625770,7850,7850,7850,7850,0
20241210,142300,58625770,7850,7850,7850,7850,0
20241210,142200,58625770,7850,7850,7850,7850,0
20241210,142100,58625770,7850,7850,7850,7850,17
20241210,142000,58492320,7870,7870,7870,7870,0
20241210,141900,58492320,7870,7870,7870,7870,0
20241210,141800,58492320,7870,7870,7870,7870,0
20241210,141700,58492320,7870,7870,7870,7870,0
20241210,141600,58492320,7870,7870,7870,7870,0
20241210,141500,58492320,7870,7870,7870,7870,0
20241210,141400,58492320,7870,7870,7870,7870,0
20241210,141300,58492320,7870,7870,7870,7870,0
20241210,141200,58492320,7870,7870,7870,7870,0
20241210,141100,58492320,7870,7870,7870,7870,0
20241210,141000,58492320,7870,7870,7870,7870,0
20241210,140900,58492320,7870,7870,7870,7870,0
20241210,140800,58492320,7870,7870,7870,7870,0
20241210,140700,58492320,7870,7870,7870,7870,0
20241210,140600,58492320,7870,7870,7870,7870,0
20241210,140500,58492320,7870,7870,7870,7870,0
20241210,140400,58492320,7870,7840,7870,7830,380
20241210,140300,55512780,7870,7870,7870,7870,0
20241210,140200,55512780,7870,7870,7870,7870,30
20241210,140100,55276680,7870,7870,7870,7870,0
20241210,140000,55276680,7870,7870,7870,7870,29
20241210,135900,55048450,7870,7860,7870,7860,206
20241210,135800,53428620,7860,7860,7860,7860,28
20241210,135700,53208540,7840,7870,7870,7840,259
20241210,135600,51172210,7870,7880,7880,7860,321
20241210,135500,48645140,7990,7990,7990,7990,0
20241210,135400,48645140,7990,7990,7990,7990,0
20241210,135300,48645140,7990,7990,7990,7990,0
20241210,135200,48645140,7990,7990,7990,7990,0
20241210,135100,48645140,7990,7980,7990,7980,102
20241210,135000,47830250,7990,7990,7990,7990,0
20241210,134900,47830250,7990,7990,7990,7990,0
20241210,134800,47830250,7990,7990,7990,7990,0
20241210,134700,47830250,7990,7990,7990,7990,0
20241210,134600,47830250,7990,7990,7990,7990,0
20241210,134500,47830250,7990,7990,7990,7990,0
20241210,134400,47830250,7990,7990,7990,7990,0
20241210,134300,47830250,7990,7990,7990,7990,0
20241210,134200,47830250,7990,7990,7990,7990,19
20241210,134100,47678440,7990,7990,7990,7990,0
20241210,134000,47678440,7990,7990,7990,7990,0
20241210,133900,47678440,7990,7980,7990,7980,241
20241210,133800,45754800,7870,7870,7870,7870,0
20241210,133700,45754800,7870,7870,7870,7870,0
20241210,133600,45754800,7870,7870,7870,7870,0
20241210,133500,45754800,7870,7870,7870,7870,45
20241210,133400,45400650,7880,7880,7880,7880,0
20241210,133300,45400650,7880,7880,7880,7880,0
20241210,133200,45400650,7880,7880,7880,7880,162
20241210,133100,44124090,8000,8000,8000,8000,0
20241210,133000,44124090,8000,8000,8000,8000,0
20241210,132900,44124090,8000,8000,8000,8000,0
20241210,132800,44124090,8000,8000,8000,8000,0
20241210,132700,44124090,8000,8000,8000,8000,0
20241210,132600,44124090,8000,8000,8000,8000,0
20241210,132500,44124090,8000,8000,8000,8000,14
20241210,132400,44012090,8000,8000,8000,8000,0
20241210,132300,44012090,8000,8000,8000,8000,0
20241210,132200,44012090,8000,8000,8000,8000,0
20241210,132100,44012090,8000,8000,8000,8000,0
20241210,132000,44012090,8000,8000,8000,8000,0
20241210,131900,44012090,8000,8000,8000,8000,0
20241210,131800,44012090,8000,8000,8000,8000,0
20241210,131700,44012090,8000,8000,8000,8000,0
20241210,131600,44012090,8000,8000,8000,8000,0
20241210,131500,44012090,8000,8000,8000,8000,0
20241210,131400,44012090,8000,8000,8000,8000,0
20241210,131300,44012090,8000,7980,8000,7980,500
20241210,131200,40015750,7810,7980,7990,7810,630
20241210,131100,34987460,7990,7990,7990,7990,0
20241210,131000,34987460,7990,7990,7990,7990,0
20241210,130900,34987460,7990,7990,7990,7990,0
20241210,130800,34987460,7990,7990,7990,7990,0
20241210,130700,34987460,7990,7990,7990,7990,0
20241210,130600,34987460,7990,7990,7990,7990,0
20241210,130500,34987460,7990,7990,7990,7990,0
20241210,130400,34987460,7990,7990,7990,7990,0
20241210,130300,34987460,7990,7990,7990,7990,1
20241210,130200,34979470,7990,7990,7990,7990,0
20241210,130100,34979470,7990,7990,7990,7990,0
20241210,130000,34979470,7990,7990,7990,7990,0
20241210,125900,34979470,7990,7990,7990,7990,0
20241210,125800,34979470,7990,7990,7990,7990,0
20241210,125700,34979470,7990,7990,7990,7990,0
20241210,125600,34979470,7990,7990,7990,7990,0
20241210,125500,34979470,7990,7990,7990,7990,0
20241210,125400,34979470,7990,7990,7990,7990,0
20241210,125300,34979470,7990,7990,7990,7990,0
20241210,125200,34979470,7990,7990,7990,7990,0
20241210,125100,34979470,7990,7990,7990,7990,0
20241210,125000,34979470,7990,7990,7990,7990,0
20241210,124900,34979470,7990,7990,7990,7990,0
20241210,124800,34979470,7990,7990,7990,7990,0
20241210,124700,34979470,7990,7990,7990,7990,0
20241210,124600,34979470,7990,7990,7990,7990,0
20241210,124500,34979470,7990,7990,7990,7990,0
20241210,124400,34979470,7990,7990,7990,7990,0
20241210,124300,34979470,7990,7990,7990,7990,0
20241210,124200,34979470,7990,7990,7990,7990,0
20241210,124100,34979470,7990,7990,7990,7990,0
20241210,124000,34979470,7990,7990,7990,7990,0
20241210,123900,34979470,7990,7850,7990,7850,406
20241210,123800,31783730,7860,7860,7860,7860,0
20241210,123700,31783730,7860,7860,7860,7860,0
20241210,123600,31783730,7860,7860,7860,7860,0
20241210,123500,31783730,7860,7860,7860,7860,0
20241210,123400,31783730,7860,7860,7860,7860,0
20241210,123300,31783730,7860,7860,7860,7860,0
20241210,123200,31783730,7860,7860,7860,7860,0
20241210,123100,31783730,7860,7860,7860,7860,0
20241210,123000,31783730,7860,7860,7860,7860,0
20241210,122900,31783730,7860,7860,7860,7860,0
20241210,122800,31783730,7860,7860,7860,7860,0
20241210,122700,31783730,7860,7860,7860,7860,0
20241210,122600,31783730,7860,7860,7860,7860,0
20241210,122500,31783730,7860,7860,7860,7860,0
20241210,122400,31783730,7860,7860,7860,7860,0
20241210,122300,31783730,7860,7860,7860,7860,0
20241210,122200,31783730,7860,7870,7870,7860,47
20241210,122100,31413970,7870,7870,7870,7870,41
20241210,122000,31091300,7880,7880,7880,7880,0
20241210,121900,31091300,7880,7880,7880,7880,0
20241210,121800,31091300,7880,7880,7880,7880,0
20241210,121700,31091300,7880,7880,7880,7880,0
20241210,121600,31091300,7880,7880,7880,7880,0
20241210,121500,31091300,7880,7880,7880,7880,45
20241210,121400,30736700,8000,8000,8000,8000,0
20241210,121300,30736700,8000,8000,8000,8000,0
20241210,121200,30736700,8000,8000,8000,8000,0
20241210,121100,30736700,8000,8000,8000,8000,0
20241210,121000,30736700,8000,8000,8000,8000,0
20241210,120900,30736700,8000,8000,8000,8000,0
20241210,120800,30736700,8000,8000,8000,8000,0
20241210,120700,30736700,8000,8000,8000,8000,0
20241210,120600,30736700,8000,8000,8000,8000,0
20241210,120500,30736700,8000,8000,8000,8000,0
20241210,120400,30736700,8000,8000,8000,8000,0
20241210,120300,30736700,8000,8000,8000,8000,0
20241210,120200,30736700,8000,8000,8000,8000,0
20241210,120100,30736700,8000,8000,8000,8000,0
20241210,120000,30736700,8000,8000,8000,8000,0
20241210,115900,30736700,8000,8000,8000,8000,0
20241210,115800,30736700,8000,8000,8000,8000,0
20241210,115700,30736700,8000,8000,8000,8000,0
20241210,115600,30736700,8000,8000,8000,8000,0
20241210,115500,30736700,8000,8000,8000,8000,0
20241210,115400,30736700,8000,8000,8000,8000,0
20241210,115300,30736700,8000,8000,8000,8000,0
20241210,115200,30736700,8000,8000,8000,8000,0
20241210,115100,30736700,8000,8000,8000,8000,0
20241210,115000,30736700,8000,8000,8000,8000,0
20241210,114900,30736700,8000,8000,8000,8000,0
20241210,114800,30736700,8000,8000,8000,8000,0
20241210,114700,30736700,8000,8000,8000,8000,0
20241210,114600,30736700,8000,8000,8000,8000,0
20241210,114500,30736700,8000,8000,8000,8000,1
20241210,114400,30728700,8000,8000,8000,8000,0
20241210,114300,30728700,8000,8000,8000,8000,0
20241210,114200,30728700,8000,8000,8000,8000,0
20241210,114100,30728700,8000,8000,8000,8000,0
20241210,114000,30728700,8000,8000,8000,8000,0
20241210,113900,30728700,8000,8000,8000,8000,0
20241210,113800,30728700,8000,8000,8000,8000,0
20241210,113700,30728700,8000,8000,8000,8000,0
20241210,113600,30728700,8000,8000,8000,8000,0
20241210,113500,30728700,8000,8000,8000,8000,0
20241210,113400,30728700,8000,8000,8000,8000,0
20241210,113300,30728700,8000,8000,8000,8000,0
20241210,113200,30728700,8000,8000,8000,8000,0
20241210,113100,30728700,8000,8000,8000,8000,0
20241210,113000,30728700,8000,7990,8000,7990,30
20241210,112900,30488900,7990,7980,7990,7850,515
20241210,112800,26376520,7640,7880,7880,7640,264
20241210,112700,24318330,8000,8000,8000,8000,0
20241210,112600,24318330,8000,8000,8000,8000,0
20241210,112500,24318330,8000,8000,8000,8000,0
20241210,112400,24318330,8000,8000,8000,8000,0
20241210,112300,24318330,8000,8000,8000,8000,0
20241210,112200,24318330,8000,8000,8000,8000,0
20241210,112100,24318330,8000,8000,8000,8000,0
20241210,112000,24318330,8000,8000,8000,8000,0
20241210,111900,24318330,8000,8000,8000,8000,0
20241210,111800,24318330,8000,8000,8000,8000,0
20241210,111700,24318330,8000,8000,8000,8000,0
20241210,111600,24318330,8000,8000,8000,8000,0
20241210,111500,24318330,8000,8000,8000,8000,0
20241210,111400,24318330,8000,8000,8000,8000,0
20241210,111300,24318330,8000,8000,8000,8000,0
20241210,111200,24318330,8000,8000,8000,8000,0
20241210,111100,24318330,8000,8000,8000,8000,0
20241210,111000,24318330,8000,8000,8000,8000,0
20241210,110900,24318330,8000,8000,8000,8000,0
20241210,110800,24318330,8000,8000,8000,8000,0
20241210,110700,24318330,8000,8000,8000,8000,0
20241210,110600,24318330,8000,7990,8000,7990,12
20241210,110500,24222440,8000,8000,8000,8000,0
20241210,110400,24222440,8000,8000,8000,8000,264
20241210,110300,22110440,8000,8000,8000,8000,0
20241210,110200,22110440,8000,8000,8000,8000,0
20241210,110100,22110440,8000,8000,8000,8000,0
20241210,110000,22110440,8000,8000,8000,8000,0
20241210,105900,22110440,8000,8000,8000,8000,0
20241210,105800,22110440,8000,7990,8000,7890,111
20241210,105700,21224640,7890,7890,7890,7890,0
20241210,105600,21224640,7890,8000,8000,7890,91
20241210,105500,20505730,8000,8000,8000,8000,0
20241210,105400,20505730,8000,8000,8000,8000,0
20241210,105300,20505730,8000,8000,8000,8000,0
20241210,105200,20505730,8000,8000,8000,8000,0
20241210,105100,20505730,8000,8000,8000,8000,0
20241210,105000,20505730,8000,8000,8000,8000,0
20241210,104900,20505730,8000,8000,8000,8000,0
20241210,104800,20505730,8000,8000,8000,8000,0
20241210,104700,20505730,8000,8000,8000,8000,0
20241210,104600,20505730,8000,8000,8000,8000,0
20241210,104500,20505730,8000,8000,8000,8000,0
20241210,104400,20505730,8000,8000,8000,8000,0
20241210,104300,20505730,8000,8000,8000,8000,0
20241210,104200,20505730,8000,8000,8000,8000,0
20241210,104100,20505730,8000,8000,8000,8000,0
20241210,104000,20505730,8000,8000,8000,8000,1
20241210,103900,20497730,7900,7900,7900,7900,0
20241210,103800,20497730,7900,7900,7900,7900,0
20241210,103700,20497730,7900,7900,7900,7900,2
20241210,103600,20481930,8000,8000,8000,8000,0
20241210,103500,20481930,8000,8000,8000,8000,0
20241210,103400,20481930,8000,7990,8000,7990,23
20241210,103300,20298150,8000,8000,8000,8000,100
20241210,103200,19498150,8000,8000,8000,8000,0
20241210,103100,19498150,8000,8000,8000,8000,0
20241210,103000,19498150,8000,8000,8000,8000,0
20241210,102900,19498150,8000,8000,8000,8000,0
20241210,102800,19498150,8000,8000,8000,8000,0
20241210,102700,19498150,8000,8000,8000,8000,0
20241210,102600,19498150,8000,8000,8000,8000,0
20241210,102500,19498150,8000,7990,8000,7900,76
20241210,102400,18892880,7900,7900,7900,7900,0
20241210,102300,18892880,7900,7900,7900,7900,0
20241210,102200,18892880,7900,7900,7900,7900,0
20241210,102100,18892880,7900,7900,7900,7900,0
20241210,102000,18892880,7900,7900,7900,7900,0
20241210,101900,18892880,7900,7900,7900,7900,0
20241210,101800,18892880,7900,7900,7900,7900,0
20241210,101700,18892880,7900,7900,7900,7900,0
20241210,101600,18892880,7900,7900,7900,7900,0
20241210,101500,18892880,7900,7900,7900,7900,0
20241210,101400,18892880,7900,7900,7900,7900,0
20241210,101300,18892880,7900,7900,7900,7900,0
20241210,101200,18892880,7900,7900,7900,7900,0
20241210,101100,18892880,7900,7900,7900,7900,0
20241210,101000,18892880,7900,7900,7900,7900,0
20241210,100900,18892880,7900,7900,7900,7900,0
20241210,100800,18892880,7900,7900,7900,7900,24
20241210,100700,18703280,8030,8030,8030,8030,0
20241210,100600,18703280,8030,8030,8030,8030,0
20241210,100500,18703280,8030,8030,8030,8030,0
20241210,100400,18703280,8030,8030,8030,8030,0
20241210,100300,18703280,8030,8030,8030,8030,0
20241210,100200,18703280,8030,8030,8030,8030,0
20241210,100100,18703280,8030,8030,8030,8030,0
20241210,100000,18703280,8030,8030,8030,8030,0
20241210,095900,18703280,8030,8030,8030,8030,0
20241210,095800,18703280,8030,8030,8030,8030,0
20241210,095700,18703280,8030,8030,8030,8030,0
20241210,095600,18703280,8030,8030,8030,8030,0
20241210,095500,18703280,8030,8030,8030,8030,0
20241210,095400,18703280,8030,8030,8030,8030,1
20241210,095300,18695250,8030,8030,8030,8030,0
20241210,095200,18695250,8030,8030,8030,8030,37
20241210,095100,18398140,8030,8030,8030,8030,3
20241210,095000,18374050,8030,8030,8030,8030,0
20241210,094900,18374050,8030,8030,8030,8030,2
20241210,094800,18357990,8030,8030,8030,8030,6
20241210,094700,18309810,8030,8030,8030,8030,0
20241210,094600,18309810,8030,8030,8030,8030,0
20241210,094500,18309810,8030,8030,8030,8030,20
20241210,094400,18149210,8030,8030,8030,8030,2
20241210,094300,18133150,8030,8030,8030,8030,1
20241210,094200,18125120,8030,8020,8030,8020,20
20241210,094100,17964640,8030,8020,8030,8020,40
20241210,094000,17643780,8020,8020,8020,8020,0
20241210,093900,17643780,8020,8010,8020,8010,25
20241210,093800,17443520,8030,8030,8030,8030,0
20241210,093700,17443520,8030,8030,8030,8030,0
20241210,093600,17443520,8030,8030,8030,8030,0
20241210,093500,17443520,8030,8030,8030,8030,0
20241210,093400,17443520,8030,8030,8030,8030,0
20241210,093300,17443520,8030,8030,8030,8030,0
20241210,093200,17443520,8030,7840,8030,7840,169
20241210,093100,16117610,7830,7850,7850,7830,50
20241210,093000,15725330,8040,8030,8040,8030,5
20241210,092900,15685160,7850,7850,7850,7850,2
20241210,092800,15669460,7850,7850,7850,7850,1
20241210,092700,15661610,8040,8040,8040,8040,0
20241210,092600,15661610,8040,8040,8040,8040,100
20241210,092500,14857610,8030,7970,8030,7970,839
20241210,092400,8145370,8000,8000,8000,8000,0
20241210,092300,8145370,8000,8000,8000,8000,0
20241210,092200,8145370,8000,8000,8000,8000,0
20241210,092100,8145370,8000,8000,8000,8000,0
20241210,092000,8145370,8000,7990,8000,7990,30
20241210,091900,7905660,7990,7950,7990,7950,205
20241210,091800,6271110,7800,7800,7800,7800,0
20241210,091700,6271110,7800,7790,7800,7790,89
20241210,091600,5577130,7790,7790,7790,7790,0
20241210,091500,5577130,7790,7790,7790,7790,0
20241210,091400,5577130,7790,7790,7790,7790,0
20241210,091300,5577130,7790,7790,7790,7790,0
20241210,091200,5577130,7790,7790,7790,7790,0
20241210,091100,5577130,7790,7790,7790,7790,0
20241210,091000,5577130,7790,7790,7790,7790,0
20241210,090900,5577130,7790,7790,7790,7790,50
20241210,090800,5187630,7790,7790,7790,7790,0
20241210,090700,5187630,7790,7790,7790,7790,0
20241210,090600,5187630,7790,7790,7790,7790,62
20241210,090500,4704650,7800,7800,7800,7800,0
20241210,090400,4704650,7800,7680,7800,7680,243
20241210,090300,2833600,7360,7360,7360,7360,0
20241210,090200,2833600,7360,7360,7360,7360,0
20241210,090100,2833600,7360,7360,7360,7360,0
20241210,090000,2833600,7360,7360,7360,7360,385