KissMeData/080520/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,195600,58818840,3010,3010,3010,3010,438
20241211,195500,58818840,3010,3010,3010,3010,0
20241211,195400,58818840,3010,3010,3010,3010,0
20241211,195300,58818840,3010,3010,3010,3010,0
20241211,195200,58818840,3010,3010,3010,3010,0
20241211,195100,58818840,3010,3010,3010,3010,0
20241211,195000,58818840,3010,3010,3010,3010,0
20241211,194900,58818840,3010,3010,3010,3010,0
20241211,194800,58818840,3010,3010,3010,3010,0
20241211,194700,58818840,3010,3010,3010,3010,0
20241211,194600,58818840,3010,3010,3010,3010,0
20241211,194500,58818840,3010,3010,3010,3010,0
20241211,194400,58818840,3010,3010,3010,3010,0
20241211,194300,58818840,3010,3010,3010,3010,0
20241211,194200,58818840,3010,3010,3010,3010,0
20241211,194100,58818840,3010,3010,3010,3010,0
20241211,194000,58818840,3010,3010,3010,3010,0
20241211,193900,58818840,3010,3010,3010,3010,0
20241211,193800,58818840,3010,3010,3010,3010,0
20241211,193700,58818840,3010,3010,3010,3010,0
20241211,193600,58818840,3010,3010,3010,3010,0
20241211,193500,58818840,3010,3010,3010,3010,0
20241211,193400,58818840,3010,3010,3010,3010,0
20241211,193300,58818840,3010,3010,3010,3010,0
20241211,193200,58818840,3010,3010,3010,3010,0
20241211,193100,58818840,3010,3010,3010,3010,0
20241211,193000,58818840,3010,3010,3010,3010,0
20241211,192900,58818840,3010,3010,3010,3010,0
20241211,192800,58818840,3010,3010,3010,3010,0
20241211,192700,58818840,3010,3010,3010,3010,0
20241211,192600,58818840,3010,3010,3010,3010,438
20241211,192500,58818840,3010,3010,3010,3010,0
20241211,192400,58818840,3010,3010,3010,3010,0
20241211,192300,58818840,3010,3010,3010,3010,0
20241211,192200,58818840,3010,3010,3010,3010,0
20241211,192100,58818840,3010,3010,3010,3010,0
20241211,192000,58818840,3010,3010,3010,3010,0
20241211,191900,58818840,3010,3010,3010,3010,0
20241211,191800,58818840,3010,3010,3010,3010,0
20241211,191700,58818840,3010,3010,3010,3010,0
20241211,191600,58818840,3010,3010,3010,3010,0
20241211,191500,58818840,3010,3010,3010,3010,0
20241211,191400,58818840,3010,3010,3010,3010,0
20241211,191300,58818840,3010,3010,3010,3010,0
20241211,191200,58818840,3010,3010,3010,3010,0
20241211,191100,58818840,3010,3010,3010,3010,0
20241211,191000,58818840,3010,3010,3010,3010,0
20241211,190900,58818840,3010,3010,3010,3010,0
20241211,190800,58818840,3010,3010,3010,3010,0
20241211,190700,58818840,3010,3010,3010,3010,0
20241211,190600,58818840,3010,3010,3010,3010,0
20241211,190500,58818840,3010,3010,3010,3010,0
20241211,190400,58818840,3010,3010,3010,3010,0
20241211,190300,58818840,3010,3010,3010,3010,0
20241211,190200,58818840,3010,3010,3010,3010,0
20241211,190100,58818840,3010,3010,3010,3010,0
20241211,190000,58818840,3010,3010,3010,3010,0
20241211,185900,58818840,3010,3010,3010,3010,0
20241211,185800,58818840,3010,3010,3010,3010,0
20241211,185700,58818840,3010,3010,3010,3010,0
20241211,185600,58818840,3010,3010,3010,3010,438
20241211,185500,58818840,3010,3010,3010,3010,0
20241211,185400,58818840,3010,3010,3010,3010,0
20241211,185300,58818840,3010,3010,3010,3010,0
20241211,185200,58818840,3010,3010,3010,3010,0
20241211,185100,58818840,3010,3010,3010,3010,0
20241211,185000,58818840,3010,3010,3010,3010,0
20241211,184900,58818840,3010,3010,3010,3010,0
20241211,184800,58818840,3010,3010,3010,3010,0
20241211,184700,58818840,3010,3010,3010,3010,0
20241211,184600,58818840,3010,3010,3010,3010,0
20241211,184500,58818840,3010,3010,3010,3010,0
20241211,184400,58818840,3010,3010,3010,3010,0
20241211,184300,58818840,3010,3010,3010,3010,0
20241211,184200,58818840,3010,3010,3010,3010,0
20241211,184100,58818840,3010,3010,3010,3010,0
20241211,184000,58818840,3010,3010,3010,3010,0
20241211,183900,58818840,3010,3010,3010,3010,0
20241211,183800,58818840,3010,3010,3010,3010,0
20241211,183700,58818840,3010,3010,3010,3010,0
20241211,183600,58818840,3010,3010,3010,3010,0
20241211,183500,58818840,3010,3010,3010,3010,0
20241211,183400,58818840,3010,3010,3010,3010,0
20241211,183300,58818840,3010,3010,3010,3010,0
20241211,183200,58818840,3010,3010,3010,3010,0
20241211,183100,58818840,3010,3010,3010,3010,0
20241211,183000,58818840,3010,3010,3010,3010,0
20241211,182900,58818840,3010,3010,3010,3010,0
20241211,182800,58818840,3010,3010,3010,3010,0
20241211,182700,58818840,3010,3010,3010,3010,0
20241211,182600,58818840,3010,3010,3010,3010,438
20241211,182500,58818840,3010,3010,3010,3010,0
20241211,182400,58818840,3010,3010,3010,3010,0
20241211,182300,58818840,3010,3010,3010,3010,0
20241211,182200,58818840,3010,3010,3010,3010,0
20241211,182100,58818840,3010,3010,3010,3010,0
20241211,182000,58818840,3010,3010,3010,3010,0
20241211,181900,58818840,3010,3010,3010,3010,0
20241211,181800,58818840,3010,3010,3010,3010,0
20241211,181700,58818840,3010,3010,3010,3010,0
20241211,181600,58818840,3010,3010,3010,3010,0
20241211,181500,58818840,3010,3010,3010,3010,0
20241211,181400,58818840,3010,3010,3010,3010,0
20241211,181300,58818840,3010,3010,3010,3010,0
20241211,181200,58818840,3010,3010,3010,3010,0
20241211,181100,58818840,3010,3010,3010,3010,0
20241211,181000,58818840,3010,3010,3010,3010,0
20241211,180900,58818840,3010,3010,3010,3010,0
20241211,180800,58818840,3010,3010,3010,3010,0
20241211,180700,58818840,3010,3010,3010,3010,0
20241211,180600,58818840,3010,3010,3010,3010,0
20241211,180500,58818840,3010,3010,3010,3010,0
20241211,180400,58818840,3010,3010,3010,3010,0
20241211,180300,58818840,3010,3010,3010,3010,0
20241211,180200,58818840,3010,3010,3010,3010,0
20241211,180100,58818840,3010,3010,3010,3010,0
20241211,180000,58818840,3010,3010,3010,3010,0
20241211,175900,58818840,3010,3010,3010,3010,0
20241211,175800,58818840,3010,3010,3010,3010,0
20241211,175700,58818840,3010,3010,3010,3010,0
20241211,175600,58818840,3010,3010,3010,3010,438
20241211,175500,58818840,3010,3010,3010,3010,0
20241211,175400,58818840,3010,3010,3010,3010,0
20241211,175300,58818840,3010,3010,3010,3010,0
20241211,175200,58818840,3010,3010,3010,3010,0
20241211,175100,58818840,3010,3010,3010,3010,0
20241211,175000,58818840,3010,3010,3010,3010,0
20241211,174900,58818840,3010,3010,3010,3010,0
20241211,174800,58818840,3010,3010,3010,3010,0
20241211,174700,58818840,3010,3010,3010,3010,0
20241211,174600,58818840,3010,3010,3010,3010,0
20241211,174500,58818840,3010,3010,3010,3010,0
20241211,174400,58818840,3010,3010,3010,3010,0
20241211,174300,58818840,3010,3010,3010,3010,0
20241211,174200,58818840,3010,3010,3010,3010,0
20241211,174100,58818840,3010,3010,3010,3010,0
20241211,174000,58818840,3010,3010,3010,3010,0
20241211,173900,58818840,3010,3010,3010,3010,0
20241211,173800,58818840,3010,3010,3010,3010,0
20241211,173700,58818840,3010,3010,3010,3010,0
20241211,173600,58818840,3010,3010,3010,3010,0
20241211,173500,58818840,3010,3010,3010,3010,0
20241211,173400,58818840,3010,3010,3010,3010,0
20241211,173300,58818840,3010,3010,3010,3010,0
20241211,173200,58818840,3010,3010,3010,3010,0
20241211,173100,58818840,3010,3010,3010,3010,0
20241211,173000,58818840,3010,3010,3010,3010,0
20241211,172900,58818840,3010,3010,3010,3010,0
20241211,172800,58818840,3010,3010,3010,3010,0
20241211,172700,58818840,3010,3010,3010,3010,0
20241211,172600,58818840,3010,3010,3010,3010,438
20241211,172500,58818840,3010,3010,3010,3010,0
20241211,172400,58818840,3010,3010,3010,3010,0
20241211,172300,58818840,3010,3010,3010,3010,0
20241211,172200,58818840,3010,3010,3010,3010,0
20241211,172100,58818840,3010,3010,3010,3010,0
20241211,172000,58818840,3010,3010,3010,3010,0
20241211,171900,58818840,3010,3010,3010,3010,0
20241211,171800,58818840,3010,3010,3010,3010,0
20241211,171700,58818840,3010,3010,3010,3010,0
20241211,171600,58818840,3010,3010,3010,3010,0
20241211,171500,58818840,3010,3010,3010,3010,0
20241211,171400,58818840,3010,3010,3010,3010,0
20241211,171300,58818840,3010,3010,3010,3010,0
20241211,171200,58818840,3010,3010,3010,3010,0
20241211,171100,58818840,3010,3010,3010,3010,0
20241211,171000,58818840,3010,3010,3010,3010,0
20241211,170900,58818840,3010,3010,3010,3010,0
20241211,170800,58818840,3010,3010,3010,3010,0
20241211,170700,58818840,3010,3010,3010,3010,0
20241211,170600,58818840,3010,3010,3010,3010,0
20241211,170500,58818840,3010,3010,3010,3010,0
20241211,170400,58818840,3010,3010,3010,3010,0
20241211,170300,58818840,3010,3010,3010,3010,0
20241211,170200,58818840,3010,3010,3010,3010,0
20241211,170100,58818840,3010,3010,3010,3010,0
20241211,170000,58818840,3010,3010,3010,3010,0
20241211,165900,58818840,3010,3010,3010,3010,0
20241211,165800,58818840,3010,3010,3010,3010,0
20241211,165700,58818840,3010,3010,3010,3010,0
20241211,165600,58818840,3010,3010,3010,3010,438
20241211,165500,58818840,3010,3010,3010,3010,0
20241211,165400,58818840,3010,3010,3010,3010,0
20241211,165300,58818840,3010,3010,3010,3010,0
20241211,165200,58818840,3010,3010,3010,3010,0
20241211,165100,58818840,3010,3010,3010,3010,0
20241211,165000,58818840,3010,3010,3010,3010,0
20241211,164900,58818840,3010,3010,3010,3010,0
20241211,164800,58818840,3010,3010,3010,3010,0
20241211,164700,58818840,3010,3010,3010,3010,0
20241211,164600,58818840,3010,3010,3010,3010,0
20241211,164500,58818840,3010,3010,3010,3010,0
20241211,164400,58818840,3010,3010,3010,3010,0
20241211,164300,58818840,3010,3010,3010,3010,0
20241211,164200,58818840,3010,3010,3010,3010,0
20241211,164100,58818840,3010,3010,3010,3010,0
20241211,164000,58818840,3010,3010,3010,3010,0
20241211,163900,58818840,3010,3010,3010,3010,0
20241211,163800,58818840,3010,3010,3010,3010,0
20241211,163700,58818840,3010,3010,3010,3010,0
20241211,163600,58818840,3010,3010,3010,3010,0
20241211,163500,58818840,3010,3010,3010,3010,0
20241211,163400,58818840,3010,3010,3010,3010,0
20241211,163300,58818840,3010,3010,3010,3010,0
20241211,163200,58818840,3010,3010,3010,3010,0
20241211,163100,58818840,3010,3010,3010,3010,0
20241211,163000,58818840,3010,3010,3010,3010,0
20241211,162900,58818840,3010,3010,3010,3010,0
20241211,162800,58818840,3010,3010,3010,3010,0
20241211,162700,58818840,3010,3010,3010,3010,0
20241211,162600,58818840,3010,3010,3010,3010,438
20241211,162500,58818840,3010,3010,3010,3010,0
20241211,162400,58818840,3010,3010,3010,3010,0
20241211,162300,58818840,3010,3010,3010,3010,0
20241211,162200,58818840,3010,3010,3010,3010,0
20241211,162100,58818840,3010,3010,3010,3010,0
20241211,162000,58818840,3010,3010,3010,3010,0
20241211,161900,58818840,3010,3010,3010,3010,0
20241211,161800,58818840,3010,3010,3010,3010,0
20241211,161700,58818840,3010,3010,3010,3010,0
20241211,161600,58818840,3010,3010,3010,3010,0
20241211,161500,58818840,3010,3010,3010,3010,0
20241211,161400,58818840,3010,3010,3010,3010,0
20241211,161300,58818840,3010,3010,3010,3010,0
20241211,161200,58818840,3010,3010,3010,3010,0
20241211,161100,58818840,3010,3010,3010,3010,0
20241211,161000,58818840,3010,3010,3010,3010,0
20241211,160900,58818840,3010,3010,3010,3010,0
20241211,160800,58818840,3010,3010,3010,3010,0
20241211,160700,58818840,3010,3010,3010,3010,0
20241211,160600,58818840,3010,3010,3010,3010,0
20241211,160500,58818840,3010,3010,3010,3010,0
20241211,160400,58818840,3010,3010,3010,3010,0
20241211,160300,58818840,3010,3010,3010,3010,0
20241211,160200,58818840,3010,3010,3010,3010,0
20241211,160100,58818840,3010,3010,3010,3010,0
20241211,160000,58818840,3010,3010,3010,3010,0
20241211,155900,58818840,3010,3010,3010,3010,0
20241211,155800,58818840,3010,3010,3010,3010,0
20241211,155700,58818840,3010,3010,3010,3010,0
20241211,155600,58818840,3010,3010,3010,3010,438
20241211,155500,58818840,3010,3010,3010,3010,0
20241211,155400,58818840,3010,3010,3010,3010,0
20241211,155300,58818840,3010,3010,3010,3010,0
20241211,155200,58818840,3010,3010,3010,3010,0
20241211,155100,58818840,3010,3010,3010,3010,0
20241211,155000,58818840,3010,3010,3010,3010,0
20241211,154900,58818840,3010,3010,3010,3010,0
20241211,154800,58818840,3010,3010,3010,3010,0
20241211,154700,58818840,3010,3010,3010,3010,0
20241211,154600,58818840,3010,3010,3010,3010,0
20241211,154500,58818840,3010,3010,3010,3010,0
20241211,154400,58818840,3010,3010,3010,3010,0
20241211,154300,58818840,3010,3010,3010,3010,0
20241211,154200,58818840,3010,3010,3010,3010,0
20241211,154100,58818840,3010,3010,3010,3010,0
20241211,154000,58818840,3010,3010,3010,3010,0
20241211,153900,58818840,3010,3010,3010,3010,0
20241211,153800,58818840,3010,3010,3010,3010,0
20241211,153700,58818840,3010,3010,3010,3010,0
20241211,153600,58818840,3010,3010,3010,3010,0
20241211,153500,58818840,3010,3010,3010,3010,0
20241211,153400,58818840,3010,3010,3010,3010,0
20241211,153300,58818840,3010,3010,3010,3010,0
20241211,153200,58818840,3010,3010,3010,3010,0
20241211,153100,58818840,3010,3010,3010,3010,0
20241211,153000,58818840,3010,3010,3010,3010,438
20241211,152900,57500460,3005,3005,3005,3005,0
20241211,152800,57500460,3005,3005,3005,3005,0
20241211,152700,57500460,3005,3005,3005,3005,0
20241211,152600,57500460,3005,3005,3005,3005,0
20241211,152500,57500460,3005,3005,3005,3005,0
20241211,152400,57500460,3005,3005,3005,3005,0
20241211,152300,57500460,3005,3005,3005,3005,0
20241211,152200,57500460,3005,3005,3005,3005,0
20241211,152100,57500460,3005,3005,3005,3005,0
20241211,152000,57500460,3005,3005,3005,3005,0
20241211,151900,57500460,3005,3005,3005,3005,408
20241211,151800,56274420,3010,3010,3010,3010,0
20241211,151700,56274420,3010,3010,3010,3010,0
20241211,151600,56274420,3010,3010,3010,3010,0
20241211,151500,56274420,3010,3010,3010,3010,0
20241211,151400,56274420,3010,3010,3010,3010,0
20241211,151300,56274420,3010,3010,3010,3010,77
20241211,151200,56042650,3010,3010,3010,3010,0
20241211,151100,56042650,3010,3010,3010,3010,300
20241211,151000,55139650,3015,3015,3015,3015,0
20241211,150900,55139650,3015,3015,3015,3015,0
20241211,150800,55139650,3015,3015,3015,3015,0
20241211,150700,55139650,3015,3015,3015,3015,0
20241211,150600,55139650,3015,3015,3015,3015,0
20241211,150500,55139650,3015,3015,3015,3015,0
20241211,150400,55139650,3015,3015,3015,3015,0
20241211,150300,55139650,3015,3015,3015,3015,0
20241211,150200,55139650,3015,3015,3015,3015,0
20241211,150100,55139650,3015,3015,3015,3015,0
20241211,150000,55139650,3015,3015,3015,3015,0
20241211,145900,55139650,3015,3015,3015,3015,49
20241211,145800,54991915,3010,3010,3010,3010,1347
20241211,145700,50937445,3010,3010,3010,3010,0
20241211,145600,50937445,3010,3010,3010,3010,0
20241211,145500,50937445,3010,3010,3010,3010,0
20241211,145400,50937445,3010,3010,3010,3010,0
20241211,145300,50937445,3010,3010,3010,3010,0
20241211,145200,50937445,3010,3010,3010,3010,0
20241211,145100,50937445,3010,3010,3010,3010,0
20241211,145000,50937445,3010,3010,3010,3010,0
20241211,144900,50937445,3010,3010,3010,3010,0
20241211,144800,50937445,3010,3010,3010,3010,0
20241211,144700,50937445,3010,3010,3010,3010,0
20241211,144600,50937445,3010,3010,3010,3010,0
20241211,144500,50937445,3010,3010,3010,3010,0
20241211,144400,50937445,3010,3010,3010,3010,0
20241211,144300,50937445,3010,3010,3010,3010,0
20241211,144200,50937445,3010,3010,3010,3010,0
20241211,144100,50937445,3010,3010,3010,3010,0
20241211,144000,50937445,3010,3010,3010,3010,0
20241211,143900,50937445,3010,3010,3010,3010,0
20241211,143800,50937445,3010,3010,3010,3010,0
20241211,143700,50937445,3010,3010,3010,3010,0
20241211,143600,50937445,3010,3010,3010,3010,0
20241211,143500,50937445,3010,3010,3010,3010,0
20241211,143400,50937445,3010,3010,3010,3010,0
20241211,143300,50937445,3010,3010,3010,3010,0
20241211,143200,50937445,3010,3010,3010,3010,0
20241211,143100,50937445,3010,3010,3010,3010,0
20241211,143000,50937445,3010,3010,3010,3010,0
20241211,142900,50937445,3010,3010,3010,3010,14
20241211,142800,50895305,3000,3000,3000,3000,0
20241211,142700,50895305,3000,3000,3000,3000,0
20241211,142600,50895305,3000,3000,3000,3000,0
20241211,142500,50895305,3000,3000,3000,3000,0
20241211,142400,50895305,3000,3000,3000,3000,0
20241211,142300,50895305,3000,3000,3000,3000,1685
20241211,142200,45840305,3010,3010,3010,3010,0
20241211,142100,45840305,3010,3000,3010,3000,180
20241211,142000,45300105,3010,3010,3010,3010,0
20241211,141900,45300105,3010,3010,3010,3010,0
20241211,141800,45300105,3010,3010,3010,3010,0
20241211,141700,45300105,3010,3010,3010,3010,0
20241211,141600,45300105,3010,3010,3010,3010,0
20241211,141500,45300105,3010,3010,3010,3010,0
20241211,141400,45300105,3010,3010,3010,3010,0
20241211,141300,45300105,3010,3010,3010,3010,0
20241211,141200,45300105,3010,3010,3010,3010,0
20241211,141100,45300105,3010,3010,3010,3010,0
20241211,141000,45300105,3010,3010,3010,3010,0
20241211,140900,45300105,3010,3010,3010,3010,0
20241211,140800,45300105,3010,3010,3010,3010,0
20241211,140700,45300105,3010,3010,3010,3010,0
20241211,140600,45300105,3010,3010,3010,3010,0
20241211,140500,45300105,3010,3010,3010,3010,0
20241211,140400,45300105,3010,3010,3010,3010,0
20241211,140300,45300105,3010,3010,3010,3010,0
20241211,140200,45300105,3010,3010,3010,3010,0
20241211,140100,45300105,3010,3010,3010,3010,0
20241211,140000,45300105,3010,3010,3010,3010,0
20241211,135900,45300105,3010,3010,3010,3010,0
20241211,135800,45300105,3010,3010,3010,3010,0
20241211,135700,45300105,3010,3010,3010,3010,0
20241211,135600,45300105,3010,3010,3010,3010,0
20241211,135500,45300105,3010,3010,3010,3010,0
20241211,135400,45300105,3010,3010,3010,3010,0
20241211,135300,45300105,3010,3010,3010,3010,0
20241211,135200,45300105,3010,3010,3010,3010,0
20241211,135100,45300105,3010,3010,3010,3010,0
20241211,135000,45300105,3010,3010,3010,3010,0
20241211,134900,45300105,3010,3010,3010,3010,0
20241211,134800,45300105,3010,3010,3010,3010,0
20241211,134700,45300105,3010,3010,3010,3010,0
20241211,134600,45300105,3010,3010,3010,3010,0
20241211,134500,45300105,3010,3010,3010,3010,0
20241211,134400,45300105,3010,3010,3010,3010,71
20241211,134300,45086395,3010,3010,3010,3010,0
20241211,134200,45086395,3010,3010,3010,3010,0
20241211,134100,45086395,3010,3010,3010,3010,1
20241211,134000,45083385,3000,3000,3000,3000,0
20241211,133900,45083385,3000,3000,3000,3000,1200
20241211,133800,41483385,3010,3010,3010,3010,112
20241211,133700,41146265,3010,3010,3010,3010,0
20241211,133600,41146265,3010,3010,3010,3010,0
20241211,133500,41146265,3010,3010,3010,3010,0
20241211,133400,41146265,3010,3010,3010,3010,0
20241211,133300,41146265,3010,3010,3010,3010,0
20241211,133200,41146265,3010,3010,3010,3010,1
20241211,133100,41143255,3015,3015,3015,3015,0
20241211,133000,41143255,3015,3015,3015,3015,0
20241211,132900,41143255,3015,3015,3015,3015,0
20241211,132800,41143255,3015,3015,3015,3015,0
20241211,132700,41143255,3015,3015,3015,3015,0
20241211,132600,41143255,3015,3015,3015,3015,0
20241211,132500,41143255,3015,3015,3015,3015,0
20241211,132400,41143255,3015,3015,3015,3015,0
20241211,132300,41143255,3015,3015,3015,3015,0
20241211,132200,41143255,3015,3015,3015,3015,0
20241211,132100,41143255,3015,3015,3015,3015,0
20241211,132000,41143255,3015,3015,3015,3015,0
20241211,131900,41143255,3015,3015,3015,3015,0
20241211,131800,41143255,3015,3015,3015,3015,0
20241211,131700,41143255,3015,3015,3015,3015,0
20241211,131600,41143255,3015,3015,3015,3015,0
20241211,131500,41143255,3015,3015,3015,3015,0
20241211,131400,41143255,3015,3015,3015,3015,0
20241211,131300,41143255,3015,3015,3015,3015,0
20241211,131200,41143255,3015,3015,3015,3015,0
20241211,131100,41143255,3015,3015,3015,3015,0
20241211,131000,41143255,3015,3015,3015,3015,0
20241211,130900,41143255,3015,3015,3015,3015,0
20241211,130800,41143255,3015,3015,3015,3015,0
20241211,130700,41143255,3015,3015,3015,3015,0
20241211,130600,41143255,3015,3015,3015,3015,50
20241211,130500,40992505,3015,3015,3015,3015,0
20241211,130400,40992505,3015,3015,3015,3015,0
20241211,130300,40992505,3015,3015,3015,3015,0
20241211,130200,40992505,3015,3015,3015,3015,0
20241211,130100,40992505,3015,3015,3015,3015,0
20241211,130000,40992505,3015,3015,3015,3015,0
20241211,125900,40992505,3015,3015,3015,3015,0
20241211,125800,40992505,3015,3015,3015,3015,0
20241211,125700,40992505,3015,3010,3015,3010,2160
20241211,125600,34483230,2995,3010,3010,2995,333
20241211,125500,33480915,3010,3010,3010,3010,0
20241211,125400,33480915,3010,3010,3010,3010,0
20241211,125300,33480915,3010,3010,3010,3010,0
20241211,125200,33480915,3010,3010,3010,3010,0
20241211,125100,33480915,3010,3010,3010,3010,0
20241211,125000,33480915,3010,3010,3010,3010,0
20241211,124900,33480915,3010,3010,3010,3010,0
20241211,124800,33480915,3010,3010,3010,3010,0
20241211,124700,33480915,3010,3010,3010,3010,0
20241211,124600,33480915,3010,3010,3010,3010,0
20241211,124500,33480915,3010,3010,3010,3010,0
20241211,124400,33480915,3010,3010,3010,3010,0
20241211,124300,33480915,3010,3010,3010,3010,0
20241211,124200,33480915,3010,3010,3010,3010,0
20241211,124100,33480915,3010,3010,3010,3010,0
20241211,124000,33480915,3010,3010,3010,3010,0
20241211,123900,33480915,3010,3010,3010,3010,0
20241211,123800,33480915,3010,3010,3010,3010,0
20241211,123700,33480915,3010,3010,3010,3010,0
20241211,123600,33480915,3010,3010,3010,3010,0
20241211,123500,33480915,3010,3010,3010,3010,0
20241211,123400,33480915,3010,3010,3010,3010,0
20241211,123300,33480915,3010,3010,3010,3010,0
20241211,123200,33480915,3010,3010,3010,3010,0
20241211,123100,33480915,3010,3010,3010,3010,0
20241211,123000,33480915,3010,3010,3010,3010,0
20241211,122900,33480915,3010,3010,3010,3010,0
20241211,122800,33480915,3010,3010,3010,3010,0
20241211,122700,33480915,3010,3010,3010,3010,1
20241211,122600,33477905,2995,2995,2995,2995,0
20241211,122500,33477905,2995,2995,2995,2995,0
20241211,122400,33477905,2995,3005,3005,2995,162
20241211,122300,32992240,3010,3010,3010,3010,0
20241211,122200,32992240,3010,3010,3010,3010,0
20241211,122100,32992240,3010,3010,3010,3010,0
20241211,122000,32992240,3010,3010,3010,3010,0
20241211,121900,32992240,3010,3010,3010,3010,40
20241211,121800,32871840,3005,3005,3005,3005,0
20241211,121700,32871840,3005,3005,3005,3005,0
20241211,121600,32871840,3005,3005,3005,3005,0
20241211,121500,32871840,3005,3005,3005,3005,0
20241211,121400,32871840,3005,3005,3005,3005,0
20241211,121300,32871840,3005,3005,3005,3005,0
20241211,121200,32871840,3005,3005,3005,3005,0
20241211,121100,32871840,3005,3005,3005,3005,0
20241211,121000,32871840,3005,3005,3005,3005,0
20241211,120900,32871840,3005,3005,3005,3005,95
20241211,120800,32586365,3005,3005,3005,3005,0
20241211,120700,32586365,3005,3005,3005,3005,0
20241211,120600,32586365,3005,3005,3005,3005,0
20241211,120500,32586365,3005,3005,3005,3005,0
20241211,120400,32586365,3005,3005,3005,3005,0
20241211,120300,32586365,3005,3005,3005,3005,0
20241211,120200,32586365,3005,3005,3005,3005,63
20241211,120100,32397050,3005,3005,3005,3005,0
20241211,120000,32397050,3005,3005,3005,3005,0
20241211,115900,32397050,3005,3005,3005,3005,1
20241211,115800,32394045,3000,3000,3000,3000,0
20241211,115700,32394045,3000,3000,3000,3000,0
20241211,115600,32394045,3000,3000,3000,3000,0
20241211,115500,32394045,3000,3000,3000,3000,1
20241211,115400,32391045,3000,3000,3000,3000,0
20241211,115300,32391045,3000,3000,3000,3000,0
20241211,115200,32391045,3000,3000,3000,3000,0
20241211,115100,32391045,3000,3000,3000,3000,0
20241211,115000,32391045,3000,3000,3000,3000,0
20241211,114900,32391045,3000,3000,3000,3000,0
20241211,114800,32391045,3000,3000,3000,3000,0
20241211,114700,32391045,3000,3000,3000,3000,0
20241211,114600,32391045,3000,3000,3000,3000,0
20241211,114500,32391045,3000,3000,3000,3000,500
20241211,114400,30891045,3010,3010,3010,3010,15
20241211,114300,30845895,3010,3010,3010,3010,0
20241211,114200,30845895,3010,3010,3010,3010,0
20241211,114100,30845895,3010,3010,3010,3010,0
20241211,114000,30845895,3010,3010,3010,3010,0
20241211,113900,30845895,3010,3010,3010,3010,0
20241211,113800,30845895,3010,3010,3010,3010,0
20241211,113700,30845895,3010,3010,3010,3010,0
20241211,113600,30845895,3010,3010,3010,3010,0
20241211,113500,30845895,3010,3010,3010,3010,0
20241211,113400,30845895,3010,3010,3010,3010,0
20241211,113300,30845895,3010,3010,3010,3010,0
20241211,113200,30845895,3010,3010,3010,3010,0
20241211,113100,30845895,3010,3010,3010,3010,0
20241211,113000,30845895,3010,3010,3010,3010,0
20241211,112900,30845895,3010,3010,3010,3010,0
20241211,112800,30845895,3010,3010,3010,3010,0
20241211,112700,30845895,3010,3010,3010,3010,1
20241211,112600,30842885,3015,3015,3015,3015,0
20241211,112500,30842885,3015,3015,3015,3015,0
20241211,112400,30842885,3015,3015,3015,3015,0
20241211,112300,30842885,3015,3015,3015,3015,0
20241211,112200,30842885,3015,3015,3015,3015,0
20241211,112100,30842885,3015,3015,3015,3015,0
20241211,112000,30842885,3015,3015,3015,3015,0
20241211,111900,30842885,3015,3015,3015,3015,0
20241211,111800,30842885,3015,3015,3015,3015,0
20241211,111700,30842885,3015,3015,3015,3015,0
20241211,111600,30842885,3015,3015,3015,3015,1
20241211,111500,30839870,3015,3015,3015,3015,0
20241211,111400,30839870,3015,3015,3015,3015,0
20241211,111300,30839870,3015,3015,3015,3015,0
20241211,111200,30839870,3015,3015,3015,3015,0
20241211,111100,30839870,3015,3015,3015,3015,0
20241211,111000,30839870,3015,3015,3015,3015,0
20241211,110900,30839870,3015,3015,3015,3015,0
20241211,110800,30839870,3015,3015,3015,3015,0
20241211,110700,30839870,3015,3015,3015,3015,0
20241211,110600,30839870,3015,3015,3015,3015,0
20241211,110500,30839870,3015,3015,3015,3015,0
20241211,110400,30839870,3015,3015,3015,3015,0
20241211,110300,30839870,3015,3015,3015,3015,0
20241211,110200,30839870,3015,3015,3015,3015,0
20241211,110100,30839870,3015,3015,3015,3015,0
20241211,110000,30839870,3015,3010,3015,3010,187
20241211,105900,30276115,3000,3000,3000,3000,0
20241211,105800,30276115,3000,3000,3000,3000,0
20241211,105700,30276115,3000,3000,3000,3000,0
20241211,105600,30276115,3000,3000,3000,3000,17
20241211,105500,30225115,3000,3000,3000,3000,0
20241211,105400,30225115,3000,3000,3000,3000,0
20241211,105300,30225115,3000,3000,3000,3000,0
20241211,105200,30225115,3000,3000,3000,3000,0
20241211,105100,30225115,3000,3000,3000,3000,0
20241211,105000,30225115,3000,3000,3000,3000,0
20241211,104900,30225115,3000,3000,3000,3000,0
20241211,104800,30225115,3000,2995,3000,2995,300
20241211,104700,29326490,2980,2980,2980,2980,0
20241211,104600,29326490,2980,2980,2980,2980,0
20241211,104500,29326490,2980,2980,2980,2980,0
20241211,104400,29326490,2980,2980,2980,2980,0
20241211,104300,29326490,2980,2980,2980,2980,0
20241211,104200,29326490,2980,2980,2980,2980,0
20241211,104100,29326490,2980,2980,2980,2980,0
20241211,104000,29326490,2980,2980,2980,2980,0
20241211,103900,29326490,2980,2980,2980,2980,0
20241211,103800,29326490,2980,2980,2980,2980,0
20241211,103700,29326490,2980,2980,2980,2980,0
20241211,103600,29326490,2980,2980,2980,2980,200
20241211,103500,28730490,2975,2975,2975,2975,0
20241211,103400,28730490,2975,2975,2975,2975,0
20241211,103300,28730490,2975,2975,2975,2975,0
20241211,103200,28730490,2975,2975,2975,2975,0
20241211,103100,28730490,2975,2975,2975,2975,0
20241211,103000,28730490,2975,2975,2975,2975,2
20241211,102900,28724540,2975,2990,2990,2975,851
20241211,102800,26187895,2995,2995,2995,2995,0
20241211,102700,26187895,2995,2995,2995,2995,219
20241211,102600,25531990,3000,3000,3000,3000,0
20241211,102500,25531990,3000,3000,3000,3000,0
20241211,102400,25531990,3000,3000,3000,3000,0
20241211,102300,25531990,3000,3000,3000,3000,0
20241211,102200,25531990,3000,3000,3000,3000,0
20241211,102100,25531990,3000,3000,3000,3000,0
20241211,102000,25531990,3000,3000,3000,3000,0
20241211,101900,25531990,3000,3000,3000,3000,0
20241211,101800,25531990,3000,3000,3000,3000,0
20241211,101700,25531990,3000,3000,3000,3000,0
20241211,101600,25531990,3000,3000,3000,3000,0
20241211,101500,25531990,3000,3000,3000,3000,0
20241211,101400,25531990,3000,3000,3000,3000,0
20241211,101300,25531990,3000,3000,3000,3000,2
20241211,101200,25525990,3000,3000,3000,3000,0
20241211,101100,25525990,3000,3000,3000,3000,0
20241211,101000,25525990,3000,3000,3000,3000,0
20241211,100900,25525990,3000,3000,3000,3000,0
20241211,100800,25525990,3000,3000,3000,3000,0
20241211,100700,25525990,3000,3000,3000,3000,0
20241211,100600,25525990,3000,3000,3000,3000,0
20241211,100500,25525990,3000,3000,3000,3000,0
20241211,100400,25525990,3000,3000,3000,3000,0
20241211,100300,25525990,3000,3000,3000,3000,66
20241211,100200,25327990,3000,3000,3000,3000,33
20241211,100100,25228990,3000,3000,3000,3000,39
20241211,100000,25111990,2995,2995,2995,2995,1
20241211,095900,25108995,2995,2995,2995,2995,0
20241211,095800,25108995,2995,2995,2995,2995,100
20241211,095700,24809495,3000,3000,3000,3000,0
20241211,095600,24809495,3000,3000,3000,3000,0
20241211,095500,24809495,3000,3000,3000,3000,0
20241211,095400,24809495,3000,3000,3000,3000,0
20241211,095300,24809495,3000,3000,3000,3000,100
20241211,095200,24509495,3000,3000,3000,3000,0
20241211,095100,24509495,3000,3000,3000,3000,0
20241211,095000,24509495,3000,3000,3000,3000,0
20241211,094900,24509495,3000,3000,3000,3000,3
20241211,094800,24500495,3000,3000,3000,3000,0
20241211,094700,24500495,3000,3000,3000,3000,500
20241211,094600,23000495,3005,3005,3005,3005,0
20241211,094500,23000495,3005,3005,3005,3005,0
20241211,094400,23000495,3005,3005,3005,3005,5
20241211,094300,22985470,3005,3005,3005,3005,0
20241211,094200,22985470,3005,3005,3005,3005,1
20241211,094100,22982465,3010,3010,3010,3010,0
20241211,094000,22982465,3010,3010,3010,3010,313
20241211,093900,22040335,3010,3015,3015,3010,53
20241211,093800,21880595,3010,3010,3010,3010,0
20241211,093700,21880595,3010,3005,3010,3005,649
20241211,093600,19927645,3005,3005,3005,3005,0
20241211,093500,19927645,3005,3005,3005,3005,0
20241211,093400,19927645,3005,3000,3005,3000,48
20241211,093300,19783635,3000,3000,3000,3000,54
20241211,093200,19621635,3000,3000,3000,3000,104
20241211,093100,19309635,2990,2990,2990,2990,100
20241211,093000,19010635,3000,3000,3000,3000,0
20241211,092900,19010635,3000,3000,3000,3000,0
20241211,092800,19010635,3000,3000,3000,3000,3
20241211,092700,19001635,3000,3000,3000,3000,200
20241211,092600,18401635,3000,3000,3000,3000,800
20241211,092500,16001635,3000,3000,3000,2990,2053
20241211,092400,9843535,3010,3005,3010,3005,12
20241211,092300,9807465,3005,2980,3005,2980,1239
20241211,092200,6091830,2975,2975,2975,2975,129
20241211,092100,5708055,2975,2975,2975,2975,0
20241211,092000,5708055,2975,2955,2975,2955,400
20241211,091900,4519170,2955,2935,2955,2935,121
20241211,091800,4163450,2925,2925,2925,2925,1
20241211,091700,4160525,2920,2920,2920,2920,0
20241211,091600,4160525,2920,2920,2920,2920,0
20241211,091500,4160525,2920,2920,2920,2920,0
20241211,091400,4160525,2920,2920,2920,2920,0
20241211,091300,4160525,2920,2920,2920,2920,0
20241211,091200,4160525,2920,2920,2920,2920,0
20241211,091100,4160525,2920,2920,2920,2920,65
20241211,091000,3970725,2915,2915,2915,2915,1
20241211,090900,3967810,2915,2915,2915,2915,2
20241211,090800,3961980,2925,2925,2925,2925,35
20241211,090700,3859605,2915,2915,2915,2915,0
20241211,090600,3859605,2915,2915,2915,2915,0
20241211,090500,3859605,2915,2915,2915,2915,0
20241211,090400,3859605,2915,2915,2915,2915,5
20241211,090300,3845030,2925,2925,2925,2915,147
20241211,090200,3416355,2925,2925,2925,2925,0
20241211,090100,3416355,2925,2925,2925,2925,1
20241211,090000,3413430,2910,2910,2910,2910,1173