KissMeData/256150/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205700,42077990,6020,6020,6020,6020,500
20241211,205600,42077990,6020,6020,6020,6020,0
20241211,205500,42077990,6020,6020,6020,6020,0
20241211,205400,42077990,6020,6020,6020,6020,0
20241211,205300,42077990,6020,6020,6020,6020,0
20241211,205200,42077990,6020,6020,6020,6020,0
20241211,205100,42077990,6020,6020,6020,6020,0
20241211,205000,42077990,6020,6020,6020,6020,0
20241211,204900,42077990,6020,6020,6020,6020,0
20241211,204800,42077990,6020,6020,6020,6020,0
20241211,204700,42077990,6020,6020,6020,6020,0
20241211,204600,42077990,6020,6020,6020,6020,0
20241211,204500,42077990,6020,6020,6020,6020,0
20241211,204400,42077990,6020,6020,6020,6020,0
20241211,204300,42077990,6020,6020,6020,6020,0
20241211,204200,42077990,6020,6020,6020,6020,0
20241211,204100,42077990,6020,6020,6020,6020,0
20241211,204000,42077990,6020,6020,6020,6020,0
20241211,203900,42077990,6020,6020,6020,6020,0
20241211,203800,42077990,6020,6020,6020,6020,0
20241211,203700,42077990,6020,6020,6020,6020,0
20241211,203600,42077990,6020,6020,6020,6020,0
20241211,203500,42077990,6020,6020,6020,6020,0
20241211,203400,42077990,6020,6020,6020,6020,0
20241211,203300,42077990,6020,6020,6020,6020,0
20241211,203200,42077990,6020,6020,6020,6020,0
20241211,203100,42077990,6020,6020,6020,6020,0
20241211,203000,42077990,6020,6020,6020,6020,0
20241211,202900,42077990,6020,6020,6020,6020,0
20241211,202800,42077990,6020,6020,6020,6020,0
20241211,202700,42077990,6020,6020,6020,6020,500
20241211,202600,42077990,6020,6020,6020,6020,0
20241211,202500,42077990,6020,6020,6020,6020,0
20241211,202400,42077990,6020,6020,6020,6020,0
20241211,202300,42077990,6020,6020,6020,6020,0
20241211,202200,42077990,6020,6020,6020,6020,0
20241211,202100,42077990,6020,6020,6020,6020,0
20241211,202000,42077990,6020,6020,6020,6020,0
20241211,201900,42077990,6020,6020,6020,6020,0
20241211,201800,42077990,6020,6020,6020,6020,0
20241211,201700,42077990,6020,6020,6020,6020,0
20241211,201600,42077990,6020,6020,6020,6020,0
20241211,201500,42077990,6020,6020,6020,6020,0
20241211,201400,42077990,6020,6020,6020,6020,0
20241211,201300,42077990,6020,6020,6020,6020,0
20241211,201200,42077990,6020,6020,6020,6020,0
20241211,201100,42077990,6020,6020,6020,6020,0
20241211,201000,42077990,6020,6020,6020,6020,0
20241211,200900,42077990,6020,6020,6020,6020,0
20241211,200800,42077990,6020,6020,6020,6020,0
20241211,200700,42077990,6020,6020,6020,6020,0
20241211,200600,42077990,6020,6020,6020,6020,0
20241211,200500,42077990,6020,6020,6020,6020,0
20241211,200400,42077990,6020,6020,6020,6020,0
20241211,200300,42077990,6020,6020,6020,6020,0
20241211,200200,42077990,6020,6020,6020,6020,0
20241211,200100,42077990,6020,6020,6020,6020,0
20241211,200000,42077990,6020,6020,6020,6020,0
20241211,195900,42077990,6020,6020,6020,6020,0
20241211,195800,42077990,6020,6020,6020,6020,0
20241211,195700,42077990,6020,6020,6020,6020,500
20241211,195600,42077990,6020,6020,6020,6020,0
20241211,195500,42077990,6020,6020,6020,6020,0
20241211,195400,42077990,6020,6020,6020,6020,0
20241211,195300,42077990,6020,6020,6020,6020,0
20241211,195200,42077990,6020,6020,6020,6020,0
20241211,195100,42077990,6020,6020,6020,6020,0
20241211,195000,42077990,6020,6020,6020,6020,0
20241211,194900,42077990,6020,6020,6020,6020,0
20241211,194800,42077990,6020,6020,6020,6020,0
20241211,194700,42077990,6020,6020,6020,6020,0
20241211,194600,42077990,6020,6020,6020,6020,0
20241211,194500,42077990,6020,6020,6020,6020,0
20241211,194400,42077990,6020,6020,6020,6020,0
20241211,194300,42077990,6020,6020,6020,6020,0
20241211,194200,42077990,6020,6020,6020,6020,0
20241211,194100,42077990,6020,6020,6020,6020,0
20241211,194000,42077990,6020,6020,6020,6020,0
20241211,193900,42077990,6020,6020,6020,6020,0
20241211,193800,42077990,6020,6020,6020,6020,0
20241211,193700,42077990,6020,6020,6020,6020,0
20241211,193600,42077990,6020,6020,6020,6020,0
20241211,193500,42077990,6020,6020,6020,6020,0
20241211,193400,42077990,6020,6020,6020,6020,0
20241211,193300,42077990,6020,6020,6020,6020,0
20241211,193200,42077990,6020,6020,6020,6020,0
20241211,193100,42077990,6020,6020,6020,6020,0
20241211,193000,42077990,6020,6020,6020,6020,0
20241211,192900,42077990,6020,6020,6020,6020,0
20241211,192800,42077990,6020,6020,6020,6020,0
20241211,192700,42077990,6020,6020,6020,6020,500
20241211,192600,42077990,6020,6020,6020,6020,0
20241211,192500,42077990,6020,6020,6020,6020,0
20241211,192400,42077990,6020,6020,6020,6020,0
20241211,192300,42077990,6020,6020,6020,6020,0
20241211,192200,42077990,6020,6020,6020,6020,0
20241211,192100,42077990,6020,6020,6020,6020,0
20241211,192000,42077990,6020,6020,6020,6020,0
20241211,191900,42077990,6020,6020,6020,6020,0
20241211,191800,42077990,6020,6020,6020,6020,0
20241211,191700,42077990,6020,6020,6020,6020,0
20241211,191600,42077990,6020,6020,6020,6020,0
20241211,191500,42077990,6020,6020,6020,6020,0
20241211,191400,42077990,6020,6020,6020,6020,0
20241211,191300,42077990,6020,6020,6020,6020,0
20241211,191200,42077990,6020,6020,6020,6020,0
20241211,191100,42077990,6020,6020,6020,6020,0
20241211,191000,42077990,6020,6020,6020,6020,0
20241211,190900,42077990,6020,6020,6020,6020,0
20241211,190800,42077990,6020,6020,6020,6020,0
20241211,190700,42077990,6020,6020,6020,6020,0
20241211,190600,42077990,6020,6020,6020,6020,0
20241211,190500,42077990,6020,6020,6020,6020,0
20241211,190400,42077990,6020,6020,6020,6020,0
20241211,190300,42077990,6020,6020,6020,6020,0
20241211,190200,42077990,6020,6020,6020,6020,0
20241211,190100,42077990,6020,6020,6020,6020,0
20241211,190000,42077990,6020,6020,6020,6020,0
20241211,185900,42077990,6020,6020,6020,6020,0
20241211,185800,42077990,6020,6020,6020,6020,0
20241211,185700,42077990,6020,6020,6020,6020,500
20241211,185600,42077990,6020,6020,6020,6020,0
20241211,185500,42077990,6020,6020,6020,6020,0
20241211,185400,42077990,6020,6020,6020,6020,0
20241211,185300,42077990,6020,6020,6020,6020,0
20241211,185200,42077990,6020,6020,6020,6020,0
20241211,185100,42077990,6020,6020,6020,6020,0
20241211,185000,42077990,6020,6020,6020,6020,0
20241211,184900,42077990,6020,6020,6020,6020,0
20241211,184800,42077990,6020,6020,6020,6020,0
20241211,184700,42077990,6020,6020,6020,6020,0
20241211,184600,42077990,6020,6020,6020,6020,0
20241211,184500,42077990,6020,6020,6020,6020,0
20241211,184400,42077990,6020,6020,6020,6020,0
20241211,184300,42077990,6020,6020,6020,6020,0
20241211,184200,42077990,6020,6020,6020,6020,0
20241211,184100,42077990,6020,6020,6020,6020,0
20241211,184000,42077990,6020,6020,6020,6020,0
20241211,183900,42077990,6020,6020,6020,6020,0
20241211,183800,42077990,6020,6020,6020,6020,0
20241211,183700,42077990,6020,6020,6020,6020,0
20241211,183600,42077990,6020,6020,6020,6020,0
20241211,183500,42077990,6020,6020,6020,6020,0
20241211,183400,42077990,6020,6020,6020,6020,0
20241211,183300,42077990,6020,6020,6020,6020,0
20241211,183200,42077990,6020,6020,6020,6020,0
20241211,183100,42077990,6020,6020,6020,6020,0
20241211,183000,42077990,6020,6020,6020,6020,0
20241211,182900,42077990,6020,6020,6020,6020,0
20241211,182800,42077990,6020,6020,6020,6020,0
20241211,182700,42077990,6020,6020,6020,6020,500
20241211,182600,42077990,6020,6020,6020,6020,0
20241211,182500,42077990,6020,6020,6020,6020,0
20241211,182400,42077990,6020,6020,6020,6020,0
20241211,182300,42077990,6020,6020,6020,6020,0
20241211,182200,42077990,6020,6020,6020,6020,0
20241211,182100,42077990,6020,6020,6020,6020,0
20241211,182000,42077990,6020,6020,6020,6020,0
20241211,181900,42077990,6020,6020,6020,6020,0
20241211,181800,42077990,6020,6020,6020,6020,0
20241211,181700,42077990,6020,6020,6020,6020,0
20241211,181600,42077990,6020,6020,6020,6020,0
20241211,181500,42077990,6020,6020,6020,6020,0
20241211,181400,42077990,6020,6020,6020,6020,0
20241211,181300,42077990,6020,6020,6020,6020,0
20241211,181200,42077990,6020,6020,6020,6020,0
20241211,181100,42077990,6020,6020,6020,6020,0
20241211,181000,42077990,6020,6020,6020,6020,0
20241211,180900,42077990,6020,6020,6020,6020,0
20241211,180800,42077990,6020,6020,6020,6020,0
20241211,180700,42077990,6020,6020,6020,6020,0
20241211,180600,42077990,6020,6020,6020,6020,0
20241211,180500,42077990,6020,6020,6020,6020,0
20241211,180400,42077990,6020,6020,6020,6020,0
20241211,180300,42077990,6020,6020,6020,6020,0
20241211,180200,42077990,6020,6020,6020,6020,0
20241211,180100,42077990,6020,6020,6020,6020,0
20241211,180000,42077990,6020,6020,6020,6020,0
20241211,175900,42077990,6020,6020,6020,6020,0
20241211,175800,42077990,6020,6020,6020,6020,0
20241211,175700,42077990,6020,6020,6020,6020,500
20241211,175600,42077990,6020,6020,6020,6020,0
20241211,175500,42077990,6020,6020,6020,6020,0
20241211,175400,42077990,6020,6020,6020,6020,0
20241211,175300,42077990,6020,6020,6020,6020,0
20241211,175200,42077990,6020,6020,6020,6020,0
20241211,175100,42077990,6020,6020,6020,6020,0
20241211,175000,42077990,6020,6020,6020,6020,0
20241211,174900,42077990,6020,6020,6020,6020,0
20241211,174800,42077990,6020,6020,6020,6020,0
20241211,174700,42077990,6020,6020,6020,6020,0
20241211,174600,42077990,6020,6020,6020,6020,0
20241211,174500,42077990,6020,6020,6020,6020,0
20241211,174400,42077990,6020,6020,6020,6020,0
20241211,174300,42077990,6020,6020,6020,6020,0
20241211,174200,42077990,6020,6020,6020,6020,0
20241211,174100,42077990,6020,6020,6020,6020,0
20241211,174000,42077990,6020,6020,6020,6020,0
20241211,173900,42077990,6020,6020,6020,6020,0
20241211,173800,42077990,6020,6020,6020,6020,0
20241211,173700,42077990,6020,6020,6020,6020,0
20241211,173600,42077990,6020,6020,6020,6020,0
20241211,173500,42077990,6020,6020,6020,6020,0
20241211,173400,42077990,6020,6020,6020,6020,0
20241211,173300,42077990,6020,6020,6020,6020,0
20241211,173200,42077990,6020,6020,6020,6020,0
20241211,173100,42077990,6020,6020,6020,6020,0
20241211,173000,42077990,6020,6020,6020,6020,0
20241211,172900,42077990,6020,6020,6020,6020,0
20241211,172800,42077990,6020,6020,6020,6020,0
20241211,172700,42077990,6020,6020,6020,6020,500
20241211,172600,42077990,6020,6020,6020,6020,0
20241211,172500,42077990,6020,6020,6020,6020,0
20241211,172400,42077990,6020,6020,6020,6020,0
20241211,172300,42077990,6020,6020,6020,6020,0
20241211,172200,42077990,6020,6020,6020,6020,0
20241211,172100,42077990,6020,6020,6020,6020,0
20241211,172000,42077990,6020,6020,6020,6020,0
20241211,171900,42077990,6020,6020,6020,6020,0
20241211,171800,42077990,6020,6020,6020,6020,0
20241211,171700,42077990,6020,6020,6020,6020,0
20241211,171600,42077990,6020,6020,6020,6020,0
20241211,171500,42077990,6020,6020,6020,6020,0
20241211,171400,42077990,6020,6020,6020,6020,0
20241211,171300,42077990,6020,6020,6020,6020,0
20241211,171200,42077990,6020,6020,6020,6020,0
20241211,171100,42077990,6020,6020,6020,6020,0
20241211,171000,42077990,6020,6020,6020,6020,0
20241211,170900,42077990,6020,6020,6020,6020,0
20241211,170800,42077990,6020,6020,6020,6020,0
20241211,170700,42077990,6020,6020,6020,6020,0
20241211,170600,42077990,6020,6020,6020,6020,0
20241211,170500,42077990,6020,6020,6020,6020,0
20241211,170400,42077990,6020,6020,6020,6020,0
20241211,170300,42077990,6020,6020,6020,6020,0
20241211,170200,42077990,6020,6020,6020,6020,0
20241211,170100,42077990,6020,6020,6020,6020,0
20241211,170000,42077990,6020,6020,6020,6020,0
20241211,165900,42077990,6020,6020,6020,6020,0
20241211,165800,42077990,6020,6020,6020,6020,0
20241211,165700,42077990,6020,6020,6020,6020,500
20241211,165600,42077990,6020,6020,6020,6020,0
20241211,165500,42077990,6020,6020,6020,6020,0
20241211,165400,42077990,6020,6020,6020,6020,0
20241211,165300,42077990,6020,6020,6020,6020,0
20241211,165200,42077990,6020,6020,6020,6020,0
20241211,165100,42077990,6020,6020,6020,6020,0
20241211,165000,42077990,6020,6020,6020,6020,0
20241211,164900,42077990,6020,6020,6020,6020,0
20241211,164800,42077990,6020,6020,6020,6020,0
20241211,164700,42077990,6020,6020,6020,6020,0
20241211,164600,42077990,6020,6020,6020,6020,0
20241211,164500,42077990,6020,6020,6020,6020,0
20241211,164400,42077990,6020,6020,6020,6020,0
20241211,164300,42077990,6020,6020,6020,6020,0
20241211,164200,42077990,6020,6020,6020,6020,0
20241211,164100,42077990,6020,6020,6020,6020,0
20241211,164000,42077990,6020,6020,6020,6020,0
20241211,163900,42077990,6020,6020,6020,6020,0
20241211,163800,42077990,6020,6020,6020,6020,0
20241211,163700,42077990,6020,6020,6020,6020,0
20241211,163600,42077990,6020,6020,6020,6020,0
20241211,163500,42077990,6020,6020,6020,6020,0
20241211,163400,42077990,6020,6020,6020,6020,0
20241211,163300,42077990,6020,6020,6020,6020,0
20241211,163200,42077990,6020,6020,6020,6020,0
20241211,163100,42077990,6020,6020,6020,6020,0
20241211,163000,42077990,6020,6020,6020,6020,0
20241211,162900,42077990,6020,6020,6020,6020,0
20241211,162800,42077990,6020,6020,6020,6020,0
20241211,162700,42077990,6020,6020,6020,6020,500
20241211,162600,42077990,6020,6020,6020,6020,0
20241211,162500,42077990,6020,6020,6020,6020,0
20241211,162400,42077990,6020,6020,6020,6020,0
20241211,162300,42077990,6020,6020,6020,6020,0
20241211,162200,42077990,6020,6020,6020,6020,0
20241211,162100,42077990,6020,6020,6020,6020,0
20241211,162000,42077990,6020,6020,6020,6020,0
20241211,161900,42077990,6020,6020,6020,6020,0
20241211,161800,42077990,6020,6020,6020,6020,0
20241211,161700,42077990,6020,6020,6020,6020,0
20241211,161600,42077990,6020,6020,6020,6020,0
20241211,161500,42077990,6020,6020,6020,6020,0
20241211,161400,42077990,6020,6020,6020,6020,0
20241211,161300,42077990,6020,6020,6020,6020,0
20241211,161200,42077990,6020,6020,6020,6020,0
20241211,161100,42077990,6020,6020,6020,6020,0
20241211,161000,42077990,6020,6020,6020,6020,0
20241211,160900,42077990,6020,6020,6020,6020,0
20241211,160800,42077990,6020,6020,6020,6020,0
20241211,160700,42077990,6020,6020,6020,6020,0
20241211,160600,42077990,6020,6020,6020,6020,0
20241211,160500,42077990,6020,6020,6020,6020,0
20241211,160400,42077990,6020,6020,6020,6020,0
20241211,160300,42077990,6020,6020,6020,6020,0
20241211,160200,42077990,6020,6020,6020,6020,0
20241211,160100,42077990,6020,6020,6020,6020,0
20241211,160000,42077990,6020,6020,6020,6020,0
20241211,155900,42077990,6020,6020,6020,6020,0
20241211,155800,42077990,6020,6020,6020,6020,0
20241211,155700,42077990,6020,6020,6020,6020,500
20241211,155600,42077990,6020,6020,6020,6020,0
20241211,155500,42077990,6020,6020,6020,6020,0
20241211,155400,42077990,6020,6020,6020,6020,0
20241211,155300,42077990,6020,6020,6020,6020,0
20241211,155200,42077990,6020,6020,6020,6020,0
20241211,155100,42077990,6020,6020,6020,6020,0
20241211,155000,42077990,6020,6020,6020,6020,0
20241211,154900,42077990,6020,6020,6020,6020,0
20241211,154800,42077990,6020,6020,6020,6020,0
20241211,154700,42077990,6020,6020,6020,6020,0
20241211,154600,42077990,6020,6020,6020,6020,0
20241211,154500,42077990,6020,6020,6020,6020,0
20241211,154400,42077990,6020,6020,6020,6020,0
20241211,154300,42077990,6020,6020,6020,6020,0
20241211,154200,42077990,6020,6020,6020,6020,0
20241211,154100,42077990,6020,6020,6020,6020,0
20241211,154000,42077990,6020,6020,6020,6020,0
20241211,153900,42077990,6020,6020,6020,6020,0
20241211,153800,42077990,6020,6020,6020,6020,0
20241211,153700,42077990,6020,6020,6020,6020,0
20241211,153600,42077990,6020,6020,6020,6020,0
20241211,153500,42077990,6020,6020,6020,6020,0
20241211,153400,42077990,6020,6020,6020,6020,0
20241211,153300,42077990,6020,6020,6020,6020,0
20241211,153200,42077990,6020,6020,6020,6020,0
20241211,153100,42077990,6020,6020,6020,6020,0
20241211,153000,42077990,6020,6020,6020,6020,500
20241211,152900,39067990,5950,5950,5950,5950,0
20241211,152800,39067990,5950,5950,5950,5950,0
20241211,152700,39067990,5950,5950,5950,5950,0
20241211,152600,39067990,5950,5950,5950,5950,0
20241211,152500,39067990,5950,5950,5950,5950,0
20241211,152400,39067990,5950,5950,5950,5950,0
20241211,152300,39067990,5950,5950,5950,5950,0
20241211,152200,39067990,5950,5950,5950,5950,0
20241211,152100,39067990,5950,5950,5950,5950,0
20241211,152000,39067990,5950,5950,5950,5950,0
20241211,151900,39067990,5950,5950,5950,5950,0
20241211,151800,39067990,5950,5970,5970,5950,49
20241211,151700,38776230,5980,5980,5980,5980,0
20241211,151600,38776230,5980,5980,5980,5980,0
20241211,151500,38776230,5980,5980,5980,5980,0
20241211,151400,38776230,5980,5980,5980,5980,0
20241211,151300,38776230,5980,5980,5980,5980,337
20241211,151200,36760970,5980,5980,5980,5980,0
20241211,151100,36760970,5980,5990,5990,5980,14
20241211,151000,36677150,5990,5990,5990,5990,0
20241211,150900,36677150,5990,5990,5990,5990,0
20241211,150800,36677150,5990,5990,5990,5990,100
20241211,150700,36078150,6000,6000,6000,6000,0
20241211,150600,36078150,6000,6000,6000,6000,0
20241211,150500,36078150,6000,6000,6000,6000,0
20241211,150400,36078150,6000,6000,6000,6000,0
20241211,150300,36078150,6000,6000,6000,6000,0
20241211,150200,36078150,6000,6000,6000,6000,0
20241211,150100,36078150,6000,6000,6000,6000,0
20241211,150000,36078150,6000,6000,6000,6000,0
20241211,145900,36078150,6000,6000,6000,6000,0
20241211,145800,36078150,6000,6000,6000,6000,0
20241211,145700,36078150,6000,6000,6000,6000,0
20241211,145600,36078150,6000,6000,6000,6000,0
20241211,145500,36078150,6000,6000,6000,6000,0
20241211,145400,36078150,6000,5990,6000,5990,2
20241211,145300,36066160,6000,6000,6000,6000,0
20241211,145200,36066160,6000,6000,6000,6000,0
20241211,145100,36066160,6000,6000,6000,6000,0
20241211,145000,36066160,6000,6000,6000,6000,43
20241211,144900,35808160,6000,6000,6000,6000,0
20241211,144800,35808160,6000,6000,6000,6000,0
20241211,144700,35808160,6000,6000,6000,6000,7
20241211,144600,35766160,6000,6000,6000,6000,7
20241211,144500,35724160,6000,6000,6000,6000,0
20241211,144400,35724160,6000,6000,6000,6000,0
20241211,144300,35724160,6000,6000,6000,6000,0
20241211,144200,35724160,6000,6000,6000,6000,0
20241211,144100,35724160,6000,6000,6000,6000,0
20241211,144000,35724160,6000,6000,6000,6000,0
20241211,143900,35724160,6000,6000,6000,6000,112
20241211,143800,35052160,6020,6020,6020,6020,0
20241211,143700,35052160,6020,6020,6020,6020,0
20241211,143600,35052160,6020,6020,6020,6020,0
20241211,143500,35052160,6020,6020,6020,6020,0
20241211,143400,35052160,6020,6020,6020,6020,0
20241211,143300,35052160,6020,6020,6020,6020,0
20241211,143200,35052160,6020,6020,6020,6020,0
20241211,143100,35052160,6020,6020,6020,6020,0
20241211,143000,35052160,6020,6020,6020,6020,0
20241211,142900,35052160,6020,6020,6020,6020,0
20241211,142800,35052160,6020,6020,6020,6020,0
20241211,142700,35052160,6020,6020,6020,6020,0
20241211,142600,35052160,6020,6010,6020,6010,21
20241211,142500,34925940,6010,6010,6010,6010,0
20241211,142400,34925940,6010,6010,6010,6010,24
20241211,142300,34781700,6010,6010,6010,6010,0
20241211,142200,34781700,6010,6010,6010,6010,400
20241211,142100,32377700,6010,6000,6010,6000,150
20241211,142000,31476440,6000,6000,6000,6000,55
20241211,141900,31146440,6000,6000,6000,6000,0
20241211,141800,31146440,6000,6000,6000,6000,0
20241211,141700,31146440,6000,6000,6000,6000,0
20241211,141600,31146440,6000,6000,6000,6000,5
20241211,141500,31116440,6000,5990,6000,5990,40
20241211,141400,30876480,5990,5990,5990,5990,4
20241211,141300,30852520,6000,6000,6000,6000,10
20241211,141200,30792520,6000,6000,6000,6000,0
20241211,141100,30792520,6000,6000,6000,6000,10
20241211,141000,30732520,5980,5980,5980,5980,0
20241211,140900,30732520,5980,5980,5980,5980,0
20241211,140800,30732520,5980,5980,5980,5980,0
20241211,140700,30732520,5980,5980,5980,5980,0
20241211,140600,30732520,5980,5980,5980,5980,0
20241211,140500,30732520,5980,5980,5980,5980,0
20241211,140400,30732520,5980,5990,6000,5980,2297
20241211,140300,16956810,5980,5980,5980,5980,0
20241211,140200,16956810,5980,5980,5980,5980,0
20241211,140100,16956810,5980,5980,5980,5980,495
20241211,140000,13996710,5980,5980,5980,5980,0
20241211,135900,13996710,5980,5980,5980,5980,16
20241211,135800,13901030,5980,5980,5980,5980,0
20241211,135700,13901030,5980,5980,5980,5980,0
20241211,135600,13901030,5980,5980,5980,5980,0
20241211,135500,13901030,5980,5980,5980,5980,0
20241211,135400,13901030,5980,5980,5980,5980,0
20241211,135300,13901030,5980,5980,5980,5980,0
20241211,135200,13901030,5980,5980,5980,5980,0
20241211,135100,13901030,5980,5980,5980,5980,0
20241211,135000,13901030,5980,5980,5980,5980,0
20241211,134900,13901030,5980,5980,5980,5980,0
20241211,134800,13901030,5980,5980,5980,5980,0
20241211,134700,13901030,5980,5980,5980,5980,0
20241211,134600,13901030,5980,5980,5980,5980,0
20241211,134500,13901030,5980,5980,5980,5980,0
20241211,134400,13901030,5980,5980,5980,5980,0
20241211,134300,13901030,5980,5980,5980,5980,0
20241211,134200,13901030,5980,5980,5980,5980,0
20241211,134100,13901030,5980,5980,5980,5980,10
20241211,134000,13841230,5980,5980,5980,5980,0
20241211,133900,13841230,5980,5980,5980,5980,0
20241211,133800,13841230,5980,5980,5980,5980,0
20241211,133700,13841230,5980,5980,5980,5980,0
20241211,133600,13841230,5980,5980,5980,5980,0
20241211,133500,13841230,5980,5980,5980,5980,0
20241211,133400,13841230,5980,5980,5980,5980,0
20241211,133300,13841230,5980,5980,5980,5980,0
20241211,133200,13841230,5980,5980,5980,5980,0
20241211,133100,13841230,5980,5980,5980,5980,0
20241211,133000,13841230,5980,5980,5980,5980,0
20241211,132900,13841230,5980,5980,5980,5980,0
20241211,132800,13841230,5980,5980,5980,5980,7
20241211,132700,13799370,5980,5980,5980,5980,0
20241211,132600,13799370,5980,5980,5980,5980,70
20241211,132500,13380770,5980,5980,5980,5980,0
20241211,132400,13380770,5980,5980,5980,5980,0
20241211,132300,13380770,5980,5980,5980,5980,0
20241211,132200,13380770,5980,5980,5980,5980,0
20241211,132100,13380770,5980,5980,5980,5980,0
20241211,132000,13380770,5980,5980,5980,5980,0
20241211,131900,13380770,5980,5980,5980,5980,0
20241211,131800,13380770,5980,5980,5980,5980,0
20241211,131700,13380770,5980,5980,5980,5980,0
20241211,131600,13380770,5980,5980,5980,5980,0
20241211,131500,13380770,5980,5980,5980,5980,0
20241211,131400,13380770,5980,5980,5980,5980,0
20241211,131300,13380770,5980,5980,5980,5980,0
20241211,131200,13380770,5980,5980,5980,5980,0
20241211,131100,13380770,5980,5980,5980,5980,4
20241211,131000,13356850,5950,5950,5950,5950,0
20241211,130900,13356850,5950,5950,5950,5950,0
20241211,130800,13356850,5950,5950,5950,5950,0
20241211,130700,13356850,5950,5950,5950,5950,0
20241211,130600,13356850,5950,5950,5950,5950,0
20241211,130500,13356850,5950,5950,5950,5950,0
20241211,130400,13356850,5950,5950,5950,5950,0
20241211,130300,13356850,5950,5950,5950,5950,0
20241211,130200,13356850,5950,5950,5950,5950,0
20241211,130100,13356850,5950,5950,5950,5950,0
20241211,130000,13356850,5950,5950,5950,5950,0
20241211,125900,13356850,5950,5950,5950,5950,0
20241211,125800,13356850,5950,5950,5950,5950,0
20241211,125700,13356850,5950,5950,5950,5950,0
20241211,125600,13356850,5950,5950,5950,5950,88
20241211,125500,12833250,5950,5950,5950,5950,0
20241211,125400,12833250,5950,5950,5950,5950,0
20241211,125300,12833250,5950,5950,5950,5950,0
20241211,125200,12833250,5950,5950,5950,5950,0
20241211,125100,12833250,5950,5950,5950,5950,0
20241211,125000,12833250,5950,5950,5950,5950,0
20241211,124900,12833250,5950,5950,5950,5950,0
20241211,124800,12833250,5950,5950,5950,5950,0
20241211,124700,12833250,5950,5950,5950,5950,0
20241211,124600,12833250,5950,5960,5960,5950,11
20241211,124500,12767760,5980,5980,5980,5980,0
20241211,124400,12767760,5980,5980,5980,5980,0
20241211,124300,12767760,5980,5980,5980,5980,0
20241211,124200,12767760,5980,5980,5980,5980,0
20241211,124100,12767760,5980,5980,5980,5980,0
20241211,124000,12767760,5980,5980,5980,5980,0
20241211,123900,12767760,5980,5980,5980,5980,0
20241211,123800,12767760,5980,5980,5980,5980,0
20241211,123700,12767760,5980,5980,5980,5980,0
20241211,123600,12767760,5980,5980,5980,5980,0
20241211,123500,12767760,5980,5980,5980,5980,0
20241211,123400,12767760,5980,5980,5980,5980,0
20241211,123300,12767760,5980,5980,5980,5980,0
20241211,123200,12767760,5980,5980,5980,5980,0
20241211,123100,12767760,5980,5980,5980,5980,0
20241211,123000,12767760,5980,5980,5980,5980,0
20241211,122900,12767760,5980,5980,5980,5980,36
20241211,122800,12552480,5970,5970,5970,5970,0
20241211,122700,12552480,5970,5970,5970,5970,65
20241211,122600,12164430,5970,5970,5970,5970,80
20241211,122500,11686830,5960,5960,5960,5960,0
20241211,122400,11686830,5960,5960,5960,5960,0
20241211,122300,11686830,5960,5960,5960,5960,0
20241211,122200,11686830,5960,5950,5960,5950,83
20241211,122100,11192930,5940,5940,5940,5940,5
20241211,122000,11163230,5930,5930,5930,5930,246
20241211,121900,9704450,5910,5910,5910,5910,0
20241211,121800,9704450,5910,5910,5910,5910,0
20241211,121700,9704450,5910,5910,5910,5910,0
20241211,121600,9704450,5910,5910,5910,5910,0
20241211,121500,9704450,5910,5910,5910,5910,0
20241211,121400,9704450,5910,5910,5910,5910,0
20241211,121300,9704450,5910,5910,5910,5910,0
20241211,121200,9704450,5910,5910,5910,5910,20
20241211,121100,9586250,5930,5930,5930,5930,0
20241211,121000,9586250,5930,5930,5930,5930,0
20241211,120900,9586250,5930,5930,5930,5930,5
20241211,120800,9556600,5930,5930,5930,5930,0
20241211,120700,9556600,5930,5930,5930,5930,0
20241211,120600,9556600,5930,5930,5930,5930,0
20241211,120500,9556600,5930,5930,5930,5930,0
20241211,120400,9556600,5930,5930,5930,5930,0
20241211,120300,9556600,5930,5930,5930,5930,0
20241211,120200,9556600,5930,5930,5930,5930,1
20241211,120100,9550670,5930,5930,5930,5930,0
20241211,120000,9550670,5930,5930,5930,5930,26
20241211,115900,9396490,5900,5900,5900,5900,0
20241211,115800,9396490,5900,5900,5900,5900,0
20241211,115700,9396490,5900,5900,5900,5900,0
20241211,115600,9396490,5900,5900,5900,5900,0
20241211,115500,9396490,5900,5900,5900,5900,0
20241211,115400,9396490,5900,5900,5900,5900,0
20241211,115300,9396490,5900,5900,5900,5900,0
20241211,115200,9396490,5900,5900,5900,5900,0
20241211,115100,9396490,5900,5900,5900,5900,0
20241211,115000,9396490,5900,5900,5900,5900,0
20241211,114900,9396490,5900,5900,5900,5900,0
20241211,114800,9396490,5900,5900,5900,5900,0
20241211,114700,9396490,5900,5900,5900,5900,0
20241211,114600,9396490,5900,5900,5900,5900,0
20241211,114500,9396490,5900,5900,5900,5900,0
20241211,114400,9396490,5900,5900,5900,5900,0
20241211,114300,9396490,5900,5900,5900,5900,0
20241211,114200,9396490,5900,5900,5900,5900,0
20241211,114100,9396490,5900,5900,5900,5900,0
20241211,114000,9396490,5900,5900,5900,5900,0
20241211,113900,9396490,5900,5900,5900,5900,0
20241211,113800,9396490,5900,5900,5900,5900,0
20241211,113700,9396490,5900,5900,5900,5900,0
20241211,113600,9396490,5900,5900,5900,5900,0
20241211,113500,9396490,5900,5900,5900,5900,0
20241211,113400,9396490,5900,5900,5900,5900,0
20241211,113300,9396490,5900,5900,5900,5900,0
20241211,113200,9396490,5900,5900,5900,5900,0
20241211,113100,9396490,5900,5900,5900,5900,0
20241211,113000,9396490,5900,5900,5900,5900,0
20241211,112900,9396490,5900,5900,5900,5900,0
20241211,112800,9396490,5900,5900,5900,5900,0
20241211,112700,9396490,5900,5900,5900,5900,0
20241211,112600,9396490,5900,5900,5900,5900,0
20241211,112500,9396490,5900,5900,5900,5900,0
20241211,112400,9396490,5900,5900,5900,5900,0
20241211,112300,9396490,5900,5900,5900,5900,0
20241211,112200,9396490,5900,5900,5900,5900,0
20241211,112100,9396490,5900,5900,5900,5900,0
20241211,112000,9396490,5900,5900,5900,5900,0
20241211,111900,9396490,5900,5900,5900,5900,0
20241211,111800,9396490,5900,5900,5900,5900,0
20241211,111700,9396490,5900,5900,5900,5900,0
20241211,111600,9396490,5900,5900,5900,5900,0
20241211,111500,9396490,5900,5900,5900,5900,0
20241211,111400,9396490,5900,5900,5900,5900,0
20241211,111300,9396490,5900,5900,5900,5900,0
20241211,111200,9396490,5900,5900,5900,5900,8
20241211,111100,9349290,5930,5930,5930,5930,0
20241211,111000,9349290,5930,5930,5930,5930,0
20241211,110900,9349290,5930,5930,5930,5930,0
20241211,110800,9349290,5930,5930,5930,5930,0
20241211,110700,9349290,5930,5930,5930,5930,0
20241211,110600,9349290,5930,5930,5930,5930,0
20241211,110500,9349290,5930,5930,5930,5930,0
20241211,110400,9349290,5930,5930,5930,5930,10
20241211,110300,9289990,5930,5930,5930,5930,0
20241211,110200,9289990,5930,5930,5930,5930,0
20241211,110100,9289990,5930,5930,5930,5930,10
20241211,110000,9230690,5920,5920,5920,5920,1
20241211,105900,9224770,5920,5920,5920,5920,3
20241211,105800,9207010,5930,5930,5930,5930,0
20241211,105700,9207010,5930,5930,5930,5930,1
20241211,105600,9201080,5920,5920,5920,5920,0
20241211,105500,9201080,5920,5920,5920,5920,0
20241211,105400,9201080,5920,5920,5920,5920,1
20241211,105300,9195160,5900,5900,5900,5900,0
20241211,105200,9195160,5900,5900,5900,5900,0
20241211,105100,9195160,5900,5900,5900,5900,0
20241211,105000,9195160,5900,5900,5900,5900,0
20241211,104900,9195160,5900,5900,5900,5900,0
20241211,104800,9195160,5900,5900,5900,5900,0
20241211,104700,9195160,5900,5900,5900,5900,0
20241211,104600,9195160,5900,5900,5900,5900,0
20241211,104500,9195160,5900,5900,5900,5900,0
20241211,104400,9195160,5900,5900,5900,5900,0
20241211,104300,9195160,5900,5900,5900,5900,12
20241211,104200,9124360,5920,5920,5920,5920,0
20241211,104100,9124360,5920,5920,5920,5920,0
20241211,104000,9124360,5920,5920,5920,5920,0
20241211,103900,9124360,5920,5920,5920,5920,0
20241211,103800,9124360,5920,5920,5920,5920,100
20241211,103700,8532360,5890,5890,5890,5890,0
20241211,103600,8532360,5890,5890,5890,5890,0
20241211,103500,8532360,5890,5890,5890,5890,0
20241211,103400,8532360,5890,5890,5890,5890,0
20241211,103300,8532360,5890,5890,5890,5890,0
20241211,103200,8532360,5890,5890,5890,5890,0
20241211,103100,8532360,5890,5890,5890,5890,3
20241211,103000,8514690,5890,5890,5890,5890,25
20241211,102900,8367440,5890,5890,5890,5890,0
20241211,102800,8367440,5890,5890,5890,5890,0
20241211,102700,8367440,5890,5890,5890,5890,0
20241211,102600,8367440,5890,5890,5890,5890,0
20241211,102500,8367440,5890,5890,5890,5890,0
20241211,102400,8367440,5890,5890,5890,5890,0
20241211,102300,8367440,5890,5890,5890,5890,0
20241211,102200,8367440,5890,5890,5890,5890,0
20241211,102100,8367440,5890,5910,5910,5890,190
20241211,102000,7245940,5920,5920,5920,5920,0
20241211,101900,7245940,5920,5920,5920,5920,0
20241211,101800,7245940,5920,5920,5920,5920,0
20241211,101700,7245940,5920,5920,5920,5920,0
20241211,101600,7245940,5920,5920,5920,5920,0
20241211,101500,7245940,5920,5920,5920,5920,0
20241211,101400,7245940,5920,5920,5920,5920,0
20241211,101300,7245940,5920,5920,5920,5920,0
20241211,101200,7245940,5920,5920,5920,5920,0
20241211,101100,7245940,5920,5920,5920,5920,4
20241211,101000,7222260,5910,5910,5910,5910,0
20241211,100900,7222260,5910,5910,5910,5910,0
20241211,100800,7222260,5910,5910,5910,5910,0
20241211,100700,7222260,5910,5910,5910,5910,81
20241211,100600,6743550,5910,5910,5910,5910,0
20241211,100500,6743550,5910,5910,5910,5910,9
20241211,100400,6690360,5890,5890,5890,5890,0
20241211,100300,6690360,5890,5890,5890,5890,0
20241211,100200,6690360,5890,5890,5890,5890,0
20241211,100100,6690360,5890,5900,5900,5890,56
20241211,100000,6360120,5900,5900,5900,5900,0
20241211,095900,6360120,5900,5900,5900,5900,7
20241211,095800,6318820,5900,5900,5900,5900,0
20241211,095700,6318820,5900,5900,5900,5900,0
20241211,095600,6318820,5900,5900,5900,5900,0
20241211,095500,6318820,5900,5900,5900,5900,3
20241211,095400,6301120,5880,5880,5880,5880,64
20241211,095300,5924800,5880,5880,5880,5880,10
20241211,095200,5866000,5880,5880,5880,5880,0
20241211,095100,5866000,5880,5880,5880,5880,0
20241211,095000,5866000,5880,5880,5880,5880,0
20241211,094900,5866000,5880,5880,5880,5880,0
20241211,094800,5866000,5880,5880,5880,5880,0
20241211,094700,5866000,5880,5880,5880,5880,0
20241211,094600,5866000,5880,5880,5880,5880,0
20241211,094500,5866000,5880,5880,5880,5880,0
20241211,094400,5866000,5880,5880,5880,5880,12
20241211,094300,5795440,5880,5880,5880,5880,0
20241211,094200,5795440,5880,5880,5880,5880,82
20241211,094100,5313280,5880,5880,5880,5880,0
20241211,094000,5313280,5880,5880,5880,5880,0
20241211,093900,5313280,5880,5880,5880,5880,0
20241211,093800,5313280,5880,5880,5880,5880,0
20241211,093700,5313280,5880,5880,5880,5880,0
20241211,093600,5313280,5880,5880,5880,5880,10
20241211,093500,5254480,5880,5890,5890,5880,54
20241211,093400,4936880,5880,5900,5920,5880,45
20241211,093300,4671880,5910,5910,5910,5910,44
20241211,093200,4411840,5900,5900,5900,5900,107
20241211,093100,3780540,5890,5890,5890,5890,0
20241211,093000,3780540,5890,5890,5890,5890,0
20241211,092900,3780540,5890,5890,5890,5890,200
20241211,092800,2602540,5890,5880,5890,5880,95
20241211,092700,2043440,5880,5880,5880,5880,0
20241211,092600,2043440,5880,5880,5880,5880,0
20241211,092500,2043440,5880,5880,5880,5880,100
20241211,092400,1455440,5850,5850,5850,5850,0
20241211,092300,1455440,5850,5850,5850,5850,0
20241211,092200,1455440,5850,5850,5850,5850,5
20241211,092100,1426190,5800,5800,5800,5800,0
20241211,092000,1426190,5800,5800,5800,5800,0
20241211,091900,1426190,5800,5800,5800,5800,0
20241211,091800,1426190,5800,5800,5800,5800,0
20241211,091700,1426190,5800,5800,5800,5800,0
20241211,091600,1426190,5800,5850,5850,5800,70
20241211,091500,1020140,5890,5890,5890,5890,0
20241211,091400,1020140,5890,5890,5890,5890,0
20241211,091300,1020140,5890,5890,5890,5890,0
20241211,091200,1020140,5890,5880,5890,5880,50
20241211,091100,725670,5890,5890,5890,5890,0
20241211,091000,725670,5890,5890,5890,5890,0
20241211,090900,725670,5890,5890,5890,5890,0
20241211,090800,725670,5890,5890,5890,5890,0
20241211,090700,725670,5890,5890,5890,5890,3
20241211,090600,708000,5900,5900,5900,5900,0
20241211,090500,708000,5900,5900,5900,5900,0
20241211,090400,708000,5900,5900,5900,5900,0
20241211,090300,708000,5900,5900,5900,5900,0
20241211,090200,708000,5900,5900,5900,5900,0
20241211,090100,708000,5900,5900,5900,5900,0
20241211,090000,708000,5900,5900,5900,5900,120