KissMeData/052460/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193500,143987445,2040,2040,2040,2040,516
20241211,193400,143987445,2040,2040,2040,2040,0
20241211,193300,143987445,2040,2040,2040,2040,0
20241211,193200,143987445,2040,2040,2040,2040,0
20241211,193100,143987445,2040,2040,2040,2040,0
20241211,193000,143987445,2040,2040,2040,2040,0
20241211,192900,143987445,2040,2040,2040,2040,0
20241211,192800,143987445,2040,2040,2040,2040,0
20241211,192700,143987445,2040,2040,2040,2040,0
20241211,192600,143987445,2040,2040,2040,2040,0
20241211,192500,143987445,2040,2040,2040,2040,0
20241211,192400,143987445,2040,2040,2040,2040,0
20241211,192300,143987445,2040,2040,2040,2040,0
20241211,192200,143987445,2040,2040,2040,2040,0
20241211,192100,143987445,2040,2040,2040,2040,0
20241211,192000,143987445,2040,2040,2040,2040,0
20241211,191900,143987445,2040,2040,2040,2040,0
20241211,191800,143987445,2040,2040,2040,2040,0
20241211,191700,143987445,2040,2040,2040,2040,0
20241211,191600,143987445,2040,2040,2040,2040,0
20241211,191500,143987445,2040,2040,2040,2040,0
20241211,191400,143987445,2040,2040,2040,2040,0
20241211,191300,143987445,2040,2040,2040,2040,0
20241211,191200,143987445,2040,2040,2040,2040,0
20241211,191100,143987445,2040,2040,2040,2040,0
20241211,191000,143987445,2040,2040,2040,2040,0
20241211,190900,143987445,2040,2040,2040,2040,0
20241211,190800,143987445,2040,2040,2040,2040,0
20241211,190700,143987445,2040,2040,2040,2040,0
20241211,190600,143987445,2040,2040,2040,2040,0
20241211,190500,143987445,2040,2040,2040,2040,516
20241211,190400,143987445,2040,2040,2040,2040,0
20241211,190300,143987445,2040,2040,2040,2040,0
20241211,190200,143987445,2040,2040,2040,2040,0
20241211,190100,143987445,2040,2040,2040,2040,0
20241211,190000,143987445,2040,2040,2040,2040,0
20241211,185900,143987445,2040,2040,2040,2040,0
20241211,185800,143987445,2040,2040,2040,2040,0
20241211,185700,143987445,2040,2040,2040,2040,0
20241211,185600,143987445,2040,2040,2040,2040,0
20241211,185500,143987445,2040,2040,2040,2040,0
20241211,185400,143987445,2040,2040,2040,2040,0
20241211,185300,143987445,2040,2040,2040,2040,0
20241211,185200,143987445,2040,2040,2040,2040,0
20241211,185100,143987445,2040,2040,2040,2040,0
20241211,185000,143987445,2040,2040,2040,2040,0
20241211,184900,143987445,2040,2040,2040,2040,0
20241211,184800,143987445,2040,2040,2040,2040,0
20241211,184700,143987445,2040,2040,2040,2040,0
20241211,184600,143987445,2040,2040,2040,2040,0
20241211,184500,143987445,2040,2040,2040,2040,0
20241211,184400,143987445,2040,2040,2040,2040,0
20241211,184300,143987445,2040,2040,2040,2040,0
20241211,184200,143987445,2040,2040,2040,2040,0
20241211,184100,143987445,2040,2040,2040,2040,0
20241211,184000,143987445,2040,2040,2040,2040,0
20241211,183900,143987445,2040,2040,2040,2040,0
20241211,183800,143987445,2040,2040,2040,2040,0
20241211,183700,143987445,2040,2040,2040,2040,0
20241211,183600,143987445,2040,2040,2040,2040,0
20241211,183500,143987445,2040,2040,2040,2040,516
20241211,183400,143987445,2040,2040,2040,2040,0
20241211,183300,143987445,2040,2040,2040,2040,0
20241211,183200,143987445,2040,2040,2040,2040,0
20241211,183100,143987445,2040,2040,2040,2040,0
20241211,183000,143987445,2040,2040,2040,2040,0
20241211,182900,143987445,2040,2040,2040,2040,0
20241211,182800,143987445,2040,2040,2040,2040,0
20241211,182700,143987445,2040,2040,2040,2040,0
20241211,182600,143987445,2040,2040,2040,2040,0
20241211,182500,143987445,2040,2040,2040,2040,0
20241211,182400,143987445,2040,2040,2040,2040,0
20241211,182300,143987445,2040,2040,2040,2040,0
20241211,182200,143987445,2040,2040,2040,2040,0
20241211,182100,143987445,2040,2040,2040,2040,0
20241211,182000,143987445,2040,2040,2040,2040,0
20241211,181900,143987445,2040,2040,2040,2040,0
20241211,181800,143987445,2040,2040,2040,2040,0
20241211,181700,143987445,2040,2040,2040,2040,0
20241211,181600,143987445,2040,2040,2040,2040,0
20241211,181500,143987445,2040,2040,2040,2040,0
20241211,181400,143987445,2040,2040,2040,2040,0
20241211,181300,143987445,2040,2040,2040,2040,0
20241211,181200,143987445,2040,2040,2040,2040,0
20241211,181100,143987445,2040,2040,2040,2040,0
20241211,181000,143987445,2040,2040,2040,2040,0
20241211,180900,143987445,2040,2040,2040,2040,0
20241211,180800,143987445,2040,2040,2040,2040,0
20241211,180700,143987445,2040,2040,2040,2040,0
20241211,180600,143987445,2040,2040,2040,2040,0
20241211,180500,143987445,2040,2040,2040,2040,516
20241211,180400,143987445,2040,2040,2040,2040,0
20241211,180300,143987445,2040,2040,2040,2040,0
20241211,180200,143987445,2040,2040,2040,2040,0
20241211,180100,143987445,2040,2040,2040,2040,0
20241211,180000,143987445,2040,2040,2040,2040,0
20241211,175900,143987445,2040,2040,2040,2040,0
20241211,175800,143987445,2040,2040,2040,2040,0
20241211,175700,143987445,2040,2040,2040,2040,0
20241211,175600,143987445,2040,2040,2040,2040,0
20241211,175500,143987445,2040,2040,2040,2040,0
20241211,175400,143987445,2040,2040,2040,2040,0
20241211,175300,143987445,2040,2040,2040,2040,0
20241211,175200,143987445,2040,2040,2040,2040,0
20241211,175100,143987445,2040,2040,2040,2040,0
20241211,175000,143987445,2040,2040,2040,2040,0
20241211,174900,143987445,2040,2040,2040,2040,0
20241211,174800,143987445,2040,2040,2040,2040,0
20241211,174700,143987445,2040,2040,2040,2040,0
20241211,174600,143987445,2040,2040,2040,2040,0
20241211,174500,143987445,2040,2040,2040,2040,0
20241211,174400,143987445,2040,2040,2040,2040,0
20241211,174300,143987445,2040,2040,2040,2040,0
20241211,174200,143987445,2040,2040,2040,2040,0
20241211,174100,143987445,2040,2040,2040,2040,0
20241211,174000,143987445,2040,2040,2040,2040,0
20241211,173900,143987445,2040,2040,2040,2040,0
20241211,173800,143987445,2040,2040,2040,2040,0
20241211,173700,143987445,2040,2040,2040,2040,0
20241211,173600,143987445,2040,2040,2040,2040,0
20241211,173500,143987445,2040,2040,2040,2040,516
20241211,173400,143987445,2040,2040,2040,2040,0
20241211,173300,143987445,2040,2040,2040,2040,0
20241211,173200,143987445,2040,2040,2040,2040,0
20241211,173100,143987445,2040,2040,2040,2040,0
20241211,173000,143987445,2040,2040,2040,2040,0
20241211,172900,143987445,2040,2040,2040,2040,0
20241211,172800,143987445,2040,2040,2040,2040,0
20241211,172700,143987445,2040,2040,2040,2040,0
20241211,172600,143987445,2040,2040,2040,2040,0
20241211,172500,143987445,2040,2040,2040,2040,0
20241211,172400,143987445,2040,2040,2040,2040,0
20241211,172300,143987445,2040,2040,2040,2040,0
20241211,172200,143987445,2040,2040,2040,2040,0
20241211,172100,143987445,2040,2040,2040,2040,0
20241211,172000,143987445,2040,2040,2040,2040,0
20241211,171900,143987445,2040,2040,2040,2040,0
20241211,171800,143987445,2040,2040,2040,2040,0
20241211,171700,143987445,2040,2040,2040,2040,0
20241211,171600,143987445,2040,2040,2040,2040,0
20241211,171500,143987445,2040,2040,2040,2040,0
20241211,171400,143987445,2040,2040,2040,2040,0
20241211,171300,143987445,2040,2040,2040,2040,0
20241211,171200,143987445,2040,2040,2040,2040,0
20241211,171100,143987445,2040,2040,2040,2040,0
20241211,171000,143987445,2040,2040,2040,2040,0
20241211,170900,143987445,2040,2040,2040,2040,0
20241211,170800,143987445,2040,2040,2040,2040,0
20241211,170700,143987445,2040,2040,2040,2040,0
20241211,170600,143987445,2040,2040,2040,2040,0
20241211,170500,143987445,2040,2040,2040,2040,516
20241211,170400,143987445,2040,2040,2040,2040,0
20241211,170300,143987445,2040,2040,2040,2040,0
20241211,170200,143987445,2040,2040,2040,2040,0
20241211,170100,143987445,2040,2040,2040,2040,0
20241211,170000,143987445,2040,2040,2040,2040,0
20241211,165900,143987445,2040,2040,2040,2040,0
20241211,165800,143987445,2040,2040,2040,2040,0
20241211,165700,143987445,2040,2040,2040,2040,0
20241211,165600,143987445,2040,2040,2040,2040,0
20241211,165500,143987445,2040,2040,2040,2040,0
20241211,165400,143987445,2040,2040,2040,2040,0
20241211,165300,143987445,2040,2040,2040,2040,0
20241211,165200,143987445,2040,2040,2040,2040,0
20241211,165100,143987445,2040,2040,2040,2040,0
20241211,165000,143987445,2040,2040,2040,2040,0
20241211,164900,143987445,2040,2040,2040,2040,0
20241211,164800,143987445,2040,2040,2040,2040,0
20241211,164700,143987445,2040,2040,2040,2040,0
20241211,164600,143987445,2040,2040,2040,2040,0
20241211,164500,143987445,2040,2040,2040,2040,0
20241211,164400,143987445,2040,2040,2040,2040,0
20241211,164300,143987445,2040,2040,2040,2040,0
20241211,164200,143987445,2040,2040,2040,2040,0
20241211,164100,143987445,2040,2040,2040,2040,0
20241211,164000,143987445,2040,2040,2040,2040,0
20241211,163900,143987445,2040,2040,2040,2040,0
20241211,163800,143987445,2040,2040,2040,2040,0
20241211,163700,143987445,2040,2040,2040,2040,0
20241211,163600,143987445,2040,2040,2040,2040,0
20241211,163500,143987445,2040,2040,2040,2040,516
20241211,163400,143987445,2040,2040,2040,2040,0
20241211,163300,143987445,2040,2040,2040,2040,0
20241211,163200,143987445,2040,2040,2040,2040,0
20241211,163100,143987445,2040,2040,2040,2040,0
20241211,163000,143987445,2040,2040,2040,2040,0
20241211,162900,143987445,2040,2040,2040,2040,0
20241211,162800,143987445,2040,2040,2040,2040,0
20241211,162700,143987445,2040,2040,2040,2040,0
20241211,162600,143987445,2040,2040,2040,2040,0
20241211,162500,143987445,2040,2040,2040,2040,0
20241211,162400,143987445,2040,2040,2040,2040,0
20241211,162300,143987445,2040,2040,2040,2040,0
20241211,162200,143987445,2040,2040,2040,2040,0
20241211,162100,143987445,2040,2040,2040,2040,0
20241211,162000,143987445,2040,2040,2040,2040,0
20241211,161900,143987445,2040,2040,2040,2040,0
20241211,161800,143987445,2040,2040,2040,2040,0
20241211,161700,143987445,2040,2040,2040,2040,0
20241211,161600,143987445,2040,2040,2040,2040,0
20241211,161500,143987445,2040,2040,2040,2040,0
20241211,161400,143987445,2040,2040,2040,2040,0
20241211,161300,143987445,2040,2040,2040,2040,0
20241211,161200,143987445,2040,2040,2040,2040,0
20241211,161100,143987445,2040,2040,2040,2040,0
20241211,161000,143987445,2040,2040,2040,2040,0
20241211,160900,143987445,2040,2040,2040,2040,0
20241211,160800,143987445,2040,2040,2040,2040,0
20241211,160700,143987445,2040,2040,2040,2040,0
20241211,160600,143987445,2040,2040,2040,2040,0
20241211,160500,143987445,2040,2040,2040,2040,516
20241211,160400,143987445,2040,2040,2040,2040,0
20241211,160300,143987445,2040,2040,2040,2040,0
20241211,160200,143987445,2040,2040,2040,2040,0
20241211,160100,143987445,2040,2040,2040,2040,0
20241211,160000,143987445,2040,2040,2040,2040,0
20241211,155900,143987445,2040,2040,2040,2040,0
20241211,155800,143987445,2040,2040,2040,2040,0
20241211,155700,143987445,2040,2040,2040,2040,0
20241211,155600,143987445,2040,2040,2040,2040,0
20241211,155500,143987445,2040,2040,2040,2040,0
20241211,155400,143987445,2040,2040,2040,2040,0
20241211,155300,143987445,2040,2040,2040,2040,0
20241211,155200,143987445,2040,2040,2040,2040,0
20241211,155100,143987445,2040,2040,2040,2040,0
20241211,155000,143987445,2040,2040,2040,2040,0
20241211,154900,143987445,2040,2040,2040,2040,0
20241211,154800,143987445,2040,2040,2040,2040,0
20241211,154700,143987445,2040,2040,2040,2040,0
20241211,154600,143987445,2040,2040,2040,2040,0
20241211,154500,143987445,2040,2040,2040,2040,0
20241211,154400,143987445,2040,2040,2040,2040,0
20241211,154300,143987445,2040,2040,2040,2040,0
20241211,154200,143987445,2040,2040,2040,2040,0
20241211,154100,143987445,2040,2040,2040,2040,0
20241211,154000,143987445,2040,2040,2040,2040,0
20241211,153900,143987445,2040,2040,2040,2040,0
20241211,153800,143987445,2040,2040,2040,2040,0
20241211,153700,143987445,2040,2040,2040,2040,0
20241211,153600,143987445,2040,2040,2040,2040,0
20241211,153500,143987445,2040,2040,2040,2040,516
20241211,153400,143987445,2040,2040,2040,2040,0
20241211,153300,143987445,2040,2040,2040,2040,0
20241211,153200,143987445,2040,2040,2040,2040,0
20241211,153100,143987445,2040,2040,2040,2040,0
20241211,153000,143987445,2040,2040,2040,2040,516
20241211,152900,142934805,2080,2080,2080,2080,0
20241211,152800,142934805,2080,2080,2080,2080,0
20241211,152700,142934805,2080,2080,2080,2080,0
20241211,152600,142934805,2080,2080,2080,2080,0
20241211,152500,142934805,2080,2080,2080,2080,0
20241211,152400,142934805,2080,2080,2080,2080,0
20241211,152300,142934805,2080,2080,2080,2080,0
20241211,152200,142934805,2080,2080,2080,2080,0
20241211,152100,142934805,2080,2080,2080,2080,0
20241211,152000,142934805,2080,2080,2080,2080,0
20241211,151900,142934805,2080,2065,2080,2065,10000
20241211,151800,122208500,2050,2050,2050,2050,500
20241211,151700,121183500,2050,2050,2070,2050,5100
20241211,151600,110673990,2030,2045,2045,2030,1000
20241211,151500,108637900,2055,2055,2055,2055,0
20241211,151400,108637900,2055,2055,2055,2055,2
20241211,151300,108633790,2050,2050,2050,2050,0
20241211,151200,108633790,2050,2050,2050,2050,0
20241211,151100,108633790,2050,2050,2050,2050,0
20241211,151000,108633790,2050,2050,2050,2050,0
20241211,150900,108633790,2050,2050,2050,2050,233
20241211,150800,108156140,2050,2050,2050,2050,0
20241211,150700,108156140,2050,2050,2050,2050,0
20241211,150600,108156140,2050,2050,2050,2050,0
20241211,150500,108156140,2050,2050,2050,2050,3
20241211,150400,108149990,2055,2055,2055,2055,0
20241211,150300,108149990,2055,2055,2055,2055,0
20241211,150200,108149990,2055,2055,2055,2055,0
20241211,150100,108149990,2055,2055,2055,2055,2677
20241211,150000,102648755,2055,2055,2055,2055,1
20241211,145900,102646700,2055,2055,2055,2055,0
20241211,145800,102646700,2055,2055,2055,2055,0
20241211,145700,102646700,2055,2055,2055,2055,0
20241211,145600,102646700,2055,2055,2055,2055,1214
20241211,145500,100151930,2055,2055,2055,2055,0
20241211,145400,100151930,2055,2055,2055,2055,46
20241211,145300,100057400,2055,2045,2055,2045,1210
20241211,145200,97570865,2020,2035,2035,2020,470
20241211,145100,96616615,2040,2040,2040,2040,300
20241211,145000,96004615,2055,2055,2055,2055,0
20241211,144900,96004615,2055,2055,2055,2055,0
20241211,144800,96004615,2055,2055,2055,2055,0
20241211,144700,96004615,2055,2055,2055,2055,0
20241211,144600,96004615,2055,2055,2055,2055,0
20241211,144500,96004615,2055,2055,2055,2055,0
20241211,144400,96004615,2055,2055,2055,2055,1
20241211,144300,96002560,2040,2045,2045,2040,9
20241211,144200,95984160,2060,2060,2060,2060,0
20241211,144100,95984160,2060,2060,2060,2060,0
20241211,144000,95984160,2060,2055,2060,2055,5
20241211,143900,95973880,2060,2060,2060,2060,0
20241211,143800,95973880,2060,2060,2060,2060,0
20241211,143700,95973880,2060,2060,2060,2060,0
20241211,143600,95973880,2060,2060,2060,2060,0
20241211,143500,95973880,2060,2060,2060,2060,0
20241211,143400,95973880,2060,2060,2060,2060,0
20241211,143300,95973880,2060,2060,2060,2060,0
20241211,143200,95973880,2060,2060,2060,2060,0
20241211,143100,95973880,2060,2060,2060,2060,0
20241211,143000,95973880,2060,2060,2060,2060,0
20241211,142900,95973880,2060,2060,2060,2060,0
20241211,142800,95973880,2060,2060,2060,2060,0
20241211,142700,95973880,2060,2060,2060,2060,0
20241211,142600,95973880,2060,2060,2060,2060,0
20241211,142500,95973880,2060,2055,2060,2055,5
20241211,142400,95963595,2060,2060,2060,2060,0
20241211,142300,95963595,2060,2060,2060,2060,0
20241211,142200,95963595,2060,2060,2060,2060,0
20241211,142100,95963595,2060,2060,2060,2060,0
20241211,142000,95963595,2060,2060,2060,2060,0
20241211,141900,95963595,2060,2060,2060,2060,0
20241211,141800,95963595,2060,2060,2060,2060,0
20241211,141700,95963595,2060,2060,2060,2060,0
20241211,141600,95963595,2060,2060,2060,2060,0
20241211,141500,95963595,2060,2060,2060,2060,0
20241211,141400,95963595,2060,2060,2060,2060,0
20241211,141300,95963595,2060,2060,2060,2060,0
20241211,141200,95963595,2060,2060,2060,2060,0
20241211,141100,95963595,2060,2060,2060,2060,0
20241211,141000,95963595,2060,2060,2060,2060,0
20241211,140900,95963595,2060,2060,2060,2060,0
20241211,140800,95963595,2060,2060,2060,2060,0
20241211,140700,95963595,2060,2060,2060,2060,0
20241211,140600,95963595,2060,2060,2060,2060,0
20241211,140500,95963595,2060,2060,2060,2060,0
20241211,140400,95963595,2060,2060,2060,2060,0
20241211,140300,95963595,2060,2060,2060,2060,0
20241211,140200,95963595,2060,2060,2060,2060,3
20241211,140100,95957415,2040,2040,2040,2040,50
20241211,140000,95855415,2045,2045,2045,2045,0
20241211,135900,95855415,2045,2045,2045,2045,0
20241211,135800,95855415,2045,2045,2045,2045,0
20241211,135700,95855415,2045,2045,2045,2045,100
20241211,135600,95650915,2045,2045,2045,2045,0
20241211,135500,95650915,2045,2055,2055,2045,1000
20241211,135400,93605460,2060,2060,2060,2060,0
20241211,135300,93605460,2060,2060,2060,2060,0
20241211,135200,93605460,2060,2060,2060,2060,50
20241211,135100,93502460,2065,2065,2065,2065,0
20241211,135000,93502460,2065,2065,2065,2065,0
20241211,134900,93502460,2065,2065,2065,2065,0
20241211,134800,93502460,2065,2065,2065,2065,0
20241211,134700,93502460,2065,2065,2065,2065,0
20241211,134600,93502460,2065,2065,2065,2065,0
20241211,134500,93502460,2065,2065,2065,2065,0
20241211,134400,93502460,2065,2065,2065,2065,0
20241211,134300,93502460,2065,2060,2065,2060,2
20241211,134200,93498335,2060,2060,2060,2060,0
20241211,134100,93498335,2060,2060,2060,2060,50
20241211,134000,93395335,2055,2055,2055,2055,5
20241211,133900,93385060,2065,2065,2065,2065,0
20241211,133800,93385060,2065,2065,2065,2065,0
20241211,133700,93385060,2065,2065,2065,2065,0
20241211,133600,93385060,2065,2065,2065,2065,0
20241211,133500,93385060,2065,2065,2065,2065,53
20241211,133400,93275615,2065,2065,2065,2065,0
20241211,133300,93275615,2065,2065,2065,2065,0
20241211,133200,93275615,2065,2065,2065,2065,0
20241211,133100,93275615,2065,2065,2065,2065,0
20241211,133000,93275615,2065,2065,2065,2065,0
20241211,132900,93275615,2065,2065,2065,2065,0
20241211,132800,93275615,2065,2065,2065,2065,0
20241211,132700,93275615,2065,2065,2065,2065,0
20241211,132600,93275615,2065,2065,2065,2065,0
20241211,132500,93275615,2065,2065,2065,2065,0
20241211,132400,93275615,2065,2065,2065,2065,0
20241211,132300,93275615,2065,2065,2065,2065,1
20241211,132200,93273550,2055,2055,2055,2055,0
20241211,132100,93273550,2055,2055,2055,2055,548
20241211,132000,92147410,2050,2050,2050,2050,0
20241211,131900,92147410,2050,2050,2050,2050,0
20241211,131800,92147410,2050,2050,2050,2050,0
20241211,131700,92147410,2050,2050,2050,2050,42
20241211,131600,92061310,2050,2055,2055,2050,62
20241211,131500,91934150,2055,2055,2055,2055,0
20241211,131400,91934150,2055,2055,2055,2055,0
20241211,131300,91934150,2055,2055,2055,2055,140
20241211,131200,91646450,2050,2050,2050,2050,0
20241211,131100,91646450,2050,2050,2050,2050,0
20241211,131000,91646450,2050,2050,2050,2050,0
20241211,130900,91646450,2050,2050,2050,2050,0
20241211,130800,91646450,2050,2050,2050,2050,0
20241211,130700,91646450,2050,2050,2050,2050,0
20241211,130600,91646450,2050,2050,2050,2050,0
20241211,130500,91646450,2050,2050,2050,2050,0
20241211,130400,91646450,2050,2050,2050,2050,0
20241211,130300,91646450,2050,2050,2050,2050,0
20241211,130200,91646450,2050,2050,2050,2050,0
20241211,130100,91646450,2050,2050,2050,2050,0
20241211,130000,91646450,2050,2050,2050,2050,0
20241211,125900,91646450,2050,2050,2050,2050,0
20241211,125800,91646450,2050,2050,2050,2050,87
20241211,125700,91468100,2065,2065,2065,2065,0
20241211,125600,91468100,2065,2065,2065,2065,0
20241211,125500,91468100,2065,2065,2065,2065,0
20241211,125400,91468100,2065,2065,2065,2065,0
20241211,125300,91468100,2065,2065,2065,2065,485
20241211,125200,90466575,2065,2065,2065,2065,1
20241211,125100,90464510,2065,2065,2065,2065,3
20241211,125000,90458315,2050,2050,2050,2050,319
20241211,124900,89804365,2070,2070,2070,2070,0
20241211,124800,89804365,2070,2070,2070,2070,0
20241211,124700,89804365,2070,2070,2070,2070,0
20241211,124600,89804365,2070,2070,2070,2070,0
20241211,124500,89804365,2070,2070,2070,2070,30
20241211,124400,89742265,2070,2055,2070,2055,6
20241211,124300,89729875,2030,2050,2050,2030,351
20241211,124200,89013770,2070,2070,2070,2070,0
20241211,124100,89013770,2070,2070,2070,2070,0
20241211,124000,89013770,2070,2070,2070,2070,0
20241211,123900,89013770,2070,2070,2070,2070,0
20241211,123800,89013770,2070,2070,2070,2070,0
20241211,123700,89013770,2070,2065,2070,2065,352
20241211,123600,88286885,2065,2065,2065,2065,0
20241211,123500,88286885,2065,2065,2065,2065,0
20241211,123400,88286885,2065,2065,2065,2065,0
20241211,123300,88286885,2065,2060,2065,2060,9
20241211,123200,88268305,2060,2070,2070,2060,10
20241211,123100,88247630,2070,2070,2070,2070,0
20241211,123000,88247630,2070,2070,2070,2065,2000
20241211,122900,84107650,2065,2065,2065,2065,200
20241211,122800,83694650,2065,2065,2065,2065,0
20241211,122700,83694650,2065,2065,2065,2065,0
20241211,122600,83694650,2065,2065,2065,2065,1
20241211,122500,83692585,2060,2060,2060,2060,170
20241211,122400,83342385,2070,2070,2070,2070,0
20241211,122300,83342385,2070,2070,2070,2070,0
20241211,122200,83342385,2070,2070,2070,2070,0
20241211,122100,83342385,2070,2070,2070,2070,0
20241211,122000,83342385,2070,2070,2070,2060,28
20241211,121900,83284675,2065,2065,2065,2065,0
20241211,121800,83284675,2065,2065,2065,2065,0
20241211,121700,83284675,2065,2065,2065,2065,0
20241211,121600,83284675,2065,2060,2065,2060,402
20241211,121500,82454550,2065,2065,2065,2065,200
20241211,121400,82041550,2065,2065,2065,2065,0
20241211,121300,82041550,2065,2065,2065,2065,20
20241211,121200,82000250,2065,2065,2065,2065,0
20241211,121100,82000250,2065,2065,2065,2065,0
20241211,121000,82000250,2065,2065,2065,2065,1
20241211,120900,81998185,2060,2060,2060,2060,0
20241211,120800,81998185,2060,2060,2060,2060,27
20241211,120700,81942565,2060,2060,2060,2060,0
20241211,120600,81942565,2060,2060,2060,2060,0
20241211,120500,81942565,2060,2060,2060,2060,18
20241211,120400,81905485,2060,2060,2060,2060,0
20241211,120300,81905485,2060,2060,2060,2060,15
20241211,120200,81874585,2060,2060,2060,2060,0
20241211,120100,81874585,2060,2060,2060,2060,0
20241211,120000,81874585,2060,2060,2060,2060,130
20241211,115900,81606785,2065,2065,2065,2065,0
20241211,115800,81606785,2065,2065,2065,2065,9
20241211,115700,81588200,2065,2065,2065,2065,0
20241211,115600,81588200,2065,2065,2065,2065,0
20241211,115500,81588200,2065,2065,2065,2065,0
20241211,115400,81588200,2065,2065,2065,2065,0
20241211,115300,81588200,2065,2060,2065,2060,250
20241211,115200,81072200,2065,2065,2065,2065,0
20241211,115100,81072200,2065,2065,2065,2065,0
20241211,115000,81072200,2065,2065,2065,2065,0
20241211,114900,81072200,2065,2065,2065,2065,0
20241211,114800,81072200,2065,2065,2065,2065,0
20241211,114700,81072200,2065,2065,2065,2065,30
20241211,114600,81010250,2050,2050,2050,2050,0
20241211,114500,81010250,2050,2050,2050,2050,0
20241211,114400,81010250,2050,2050,2050,2050,0
20241211,114300,81010250,2050,2050,2050,2050,0
20241211,114200,81010250,2050,2055,2055,2050,251
20241211,114100,80495280,2055,2055,2055,2055,0
20241211,114000,80495280,2055,2055,2055,2055,0
20241211,113900,80495280,2055,2055,2055,2055,700
20241211,113800,79056780,2065,2065,2065,2065,0
20241211,113700,79056780,2065,2065,2065,2065,0
20241211,113600,79056780,2065,2065,2065,2065,0
20241211,113500,79056780,2065,2065,2065,2065,0
20241211,113400,79056780,2065,2065,2065,2065,1
20241211,113300,79054715,2050,2050,2050,2050,0
20241211,113200,79054715,2050,2050,2050,2050,0
20241211,113100,79054715,2050,2050,2050,2050,0
20241211,113000,79054715,2050,2050,2050,2050,0
20241211,112900,79054715,2050,2050,2050,2050,10
20241211,112800,79034215,2065,2065,2065,2065,400
20241211,112700,78208215,2065,2065,2065,2065,0
20241211,112600,78208215,2065,2065,2065,2065,0
20241211,112500,78208215,2065,2065,2065,2065,0
20241211,112400,78208215,2065,2065,2065,2065,0
20241211,112300,78208215,2065,2065,2065,2065,0
20241211,112200,78208215,2065,2065,2065,2065,0
20241211,112100,78208215,2065,2065,2065,2065,0
20241211,112000,78208215,2065,2065,2065,2065,0
20241211,111900,78208215,2065,2065,2065,2065,0
20241211,111800,78208215,2065,2065,2065,2065,0
20241211,111700,78208215,2065,2065,2065,2065,0
20241211,111600,78208215,2065,2065,2065,2065,0
20241211,111500,78208215,2065,2065,2065,2065,1501
20241211,111400,75108650,2060,2055,2060,2055,3000
20241211,111300,68934630,2050,2050,2050,2050,0
20241211,111200,68934630,2050,2050,2050,2050,2
20241211,111100,68930530,2050,2050,2050,2050,0
20241211,111000,68930530,2050,2050,2050,2050,89
20241211,110900,68748080,2050,2050,2050,2050,810
20241211,110800,67087580,2045,2045,2045,2045,0
20241211,110700,67087580,2045,2045,2045,2045,0
20241211,110600,67087580,2045,2045,2045,2045,0
20241211,110500,67087580,2045,2045,2045,2045,0
20241211,110400,67087580,2045,2045,2045,2045,0
20241211,110300,67087580,2045,2045,2045,2045,0
20241211,110200,67087580,2045,2045,2045,2045,0
20241211,110100,67087580,2045,2045,2045,2045,0
20241211,110000,67087580,2045,2045,2045,2045,0
20241211,105900,67087580,2045,2045,2045,2045,0
20241211,105800,67087580,2045,2045,2045,2045,0
20241211,105700,67087580,2045,2045,2045,2045,0
20241211,105600,67087580,2045,2045,2045,2045,0
20241211,105500,67087580,2045,2045,2045,2045,0
20241211,105400,67087580,2045,2045,2045,2045,239
20241211,105300,66598825,2040,2040,2040,2040,100
20241211,105200,66394825,2045,2050,2050,2045,1247
20241211,105100,63840995,2045,2045,2045,2045,0
20241211,105000,63840995,2045,2045,2045,2045,724
20241211,104900,62360415,2045,2045,2045,2045,0
20241211,104800,62360415,2045,2045,2045,2045,0
20241211,104700,62360415,2045,2045,2045,2045,100
20241211,104600,62155915,2045,2045,2045,2045,0
20241211,104500,62155915,2045,2050,2055,2045,2246
20241211,104400,57549935,2050,2050,2050,2050,0
20241211,104300,57549935,2050,2050,2050,2050,0
20241211,104200,57549935,2050,2050,2050,2050,245
20241211,104100,57047685,2050,2050,2050,2050,0
20241211,104000,57047685,2050,2050,2050,2050,0
20241211,103900,57047685,2050,2050,2050,2050,0
20241211,103800,57047685,2050,2050,2050,2050,87
20241211,103700,56869335,2045,2045,2045,2045,0
20241211,103600,56869335,2045,2045,2045,2045,0
20241211,103500,56869335,2045,2045,2045,2045,0
20241211,103400,56869335,2045,2045,2045,2045,1
20241211,103300,56867290,2045,2045,2045,2045,0
20241211,103200,56867290,2045,2045,2045,2045,0
20241211,103100,56867290,2045,2045,2045,2045,503
20241211,103000,55838655,2045,2045,2045,2045,0
20241211,102900,55838655,2045,2045,2045,2045,0
20241211,102800,55838655,2045,2045,2045,2045,0
20241211,102700,55838655,2045,2045,2045,2045,0
20241211,102600,55838655,2045,2045,2045,2045,0
20241211,102500,55838655,2045,2045,2045,2045,101
20241211,102400,55632110,2045,2045,2045,2045,0
20241211,102300,55632110,2045,2045,2045,2045,134
20241211,102200,55358080,2045,2045,2045,2045,0
20241211,102100,55358080,2045,2045,2045,2045,0
20241211,102000,55358080,2045,2045,2045,2045,0
20241211,101900,55358080,2045,2045,2045,2045,0
20241211,101800,55358080,2045,2045,2045,2045,0
20241211,101700,55358080,2045,2045,2045,2045,0
20241211,101600,55358080,2045,2045,2045,2045,50
20241211,101500,55255830,2040,2040,2040,2040,0
20241211,101400,55255830,2040,2040,2040,2040,0
20241211,101300,55255830,2040,2040,2040,2040,0
20241211,101200,55255830,2040,2040,2040,2040,0
20241211,101100,55255830,2040,2045,2045,2040,800
20241211,101000,53620495,2045,2045,2045,2045,0
20241211,100900,53620495,2045,2045,2045,2045,71
20241211,100800,53475300,2050,2050,2050,2050,0
20241211,100700,53475300,2050,2050,2050,2050,0
20241211,100600,53475300,2050,2050,2050,2050,0
20241211,100500,53475300,2050,2050,2050,2050,0
20241211,100400,53475300,2050,2050,2050,2050,0
20241211,100300,53475300,2050,2050,2050,2050,0
20241211,100200,53475300,2050,2050,2050,2050,10
20241211,100100,53454800,2050,2030,2050,2030,2799
20241211,100000,47735650,2035,2035,2035,2035,0
20241211,095900,47735650,2035,2035,2035,2035,0
20241211,095800,47735650,2035,2035,2035,2035,0
20241211,095700,47735650,2035,2035,2035,2035,0
20241211,095600,47735650,2035,2035,2035,2035,0
20241211,095500,47735650,2035,2035,2035,2035,15
20241211,095400,47705125,2035,2025,2035,2025,1292
20241211,095300,45077905,2035,2035,2035,2020,1500
20241211,095200,42037175,2035,2035,2035,2035,6
20241211,095100,42024965,2035,2035,2035,2035,0
20241211,095000,42024965,2035,2035,2035,2035,10
20241211,094900,42004615,2035,2035,2035,2035,49
20241211,094800,41904900,2035,2035,2035,2035,0
20241211,094700,41904900,2035,2035,2035,2035,0
20241211,094600,41904900,2035,2035,2035,2035,0
20241211,094500,41904900,2035,2035,2035,2035,0
20241211,094400,41904900,2035,2035,2035,2035,6
20241211,094300,41892690,2040,2040,2040,2040,0
20241211,094200,41892690,2040,2040,2040,2040,2
20241211,094100,41888610,2025,2025,2025,2025,1300
20241211,094000,39256110,2025,2025,2025,2025,0
20241211,093900,39256110,2025,2025,2025,2025,0
20241211,093800,39256110,2025,2025,2025,2025,0
20241211,093700,39256110,2025,2025,2025,2025,0
20241211,093600,39256110,2025,2025,2025,2025,50
20241211,093500,39154860,2025,2025,2025,2025,0
20241211,093400,39154860,2025,2025,2025,2025,0
20241211,093300,39154860,2025,2030,2030,2025,10600
20241211,093200,17689635,2025,2025,2025,2025,0
20241211,093100,17689635,2025,2025,2025,2025,0
20241211,093000,17689635,2025,2025,2025,2025,0
20241211,092900,17689635,2025,2025,2025,2025,0
20241211,092800,17689635,2025,2040,2040,2025,234
20241211,092700,17212720,2035,2035,2035,2035,0
20241211,092600,17212720,2035,2035,2035,2035,0
20241211,092500,17212720,2035,2035,2035,2035,372
20241211,092400,16455700,2035,2035,2035,2035,0
20241211,092300,16455700,2035,2035,2035,2035,29
20241211,092200,16396685,2035,2035,2035,2035,0
20241211,092100,16396685,2035,2035,2035,2035,2
20241211,092000,16392615,2030,2030,2030,2030,4
20241211,091900,16384495,2030,2030,2030,2030,1
20241211,091800,16382465,2030,2030,2030,2030,0
20241211,091700,16382465,2030,2030,2030,2030,19
20241211,091600,16343895,2030,2030,2030,2030,0
20241211,091500,16343895,2030,2030,2030,2030,0
20241211,091400,16343895,2030,2025,2030,2025,2
20241211,091300,16339840,2010,2010,2010,2010,0
20241211,091200,16339840,2010,2010,2010,2010,0
20241211,091100,16339840,2010,2010,2010,2010,0
20241211,091000,16339840,2010,2010,2010,2010,0
20241211,090900,16339840,2010,2010,2010,2010,0
20241211,090800,16339840,2010,2010,2010,2010,0
20241211,090700,16339840,2010,2010,2010,2010,0
20241211,090600,16339840,2010,2010,2010,2010,150
20241211,090500,16038340,2010,2010,2010,2005,2900
20241211,090400,10209345,2010,2025,2045,2010,2801
20241211,090300,4527535,2015,2015,2015,2015,1755
20241211,090200,991210,2015,2015,2015,2015,0
20241211,090100,991210,2015,2015,2015,2015,0
20241211,090000,991210,2015,2020,2035,2015,489