KissMeData/263690/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205900,54374190,5600,5600,5600,5600,10
20241211,205800,54374190,5600,5600,5600,5600,0
20241211,205700,54374190,5600,5600,5600,5600,0
20241211,205600,54374190,5600,5600,5600,5600,0
20241211,205500,54374190,5600,5600,5600,5600,0
20241211,205400,54374190,5600,5600,5600,5600,0
20241211,205300,54374190,5600,5600,5600,5600,0
20241211,205200,54374190,5600,5600,5600,5600,0
20241211,205100,54374190,5600,5600,5600,5600,0
20241211,205000,54374190,5600,5600,5600,5600,0
20241211,204900,54374190,5600,5600,5600,5600,0
20241211,204800,54374190,5600,5600,5600,5600,0
20241211,204700,54374190,5600,5600,5600,5600,0
20241211,204600,54374190,5600,5600,5600,5600,0
20241211,204500,54374190,5600,5600,5600,5600,0
20241211,204400,54374190,5600,5600,5600,5600,0
20241211,204300,54374190,5600,5600,5600,5600,0
20241211,204200,54374190,5600,5600,5600,5600,0
20241211,204100,54374190,5600,5600,5600,5600,0
20241211,204000,54374190,5600,5600,5600,5600,0
20241211,203900,54374190,5600,5600,5600,5600,0
20241211,203800,54374190,5600,5600,5600,5600,0
20241211,203700,54374190,5600,5600,5600,5600,0
20241211,203600,54374190,5600,5600,5600,5600,0
20241211,203500,54374190,5600,5600,5600,5600,0
20241211,203400,54374190,5600,5600,5600,5600,0
20241211,203300,54374190,5600,5600,5600,5600,0
20241211,203200,54374190,5600,5600,5600,5600,0
20241211,203100,54374190,5600,5600,5600,5600,0
20241211,203000,54374190,5600,5600,5600,5600,0
20241211,202900,54374190,5600,5600,5600,5600,10
20241211,202800,54374190,5600,5600,5600,5600,0
20241211,202700,54374190,5600,5600,5600,5600,0
20241211,202600,54374190,5600,5600,5600,5600,0
20241211,202500,54374190,5600,5600,5600,5600,0
20241211,202400,54374190,5600,5600,5600,5600,0
20241211,202300,54374190,5600,5600,5600,5600,0
20241211,202200,54374190,5600,5600,5600,5600,0
20241211,202100,54374190,5600,5600,5600,5600,0
20241211,202000,54374190,5600,5600,5600,5600,0
20241211,201900,54374190,5600,5600,5600,5600,0
20241211,201800,54374190,5600,5600,5600,5600,0
20241211,201700,54374190,5600,5600,5600,5600,0
20241211,201600,54374190,5600,5600,5600,5600,0
20241211,201500,54374190,5600,5600,5600,5600,0
20241211,201400,54374190,5600,5600,5600,5600,0
20241211,201300,54374190,5600,5600,5600,5600,0
20241211,201200,54374190,5600,5600,5600,5600,0
20241211,201100,54374190,5600,5600,5600,5600,0
20241211,201000,54374190,5600,5600,5600,5600,0
20241211,200900,54374190,5600,5600,5600,5600,0
20241211,200800,54374190,5600,5600,5600,5600,0
20241211,200700,54374190,5600,5600,5600,5600,0
20241211,200600,54374190,5600,5600,5600,5600,0
20241211,200500,54374190,5600,5600,5600,5600,0
20241211,200400,54374190,5600,5600,5600,5600,0
20241211,200300,54374190,5600,5600,5600,5600,0
20241211,200200,54374190,5600,5600,5600,5600,0
20241211,200100,54374190,5600,5600,5600,5600,0
20241211,200000,54374190,5600,5600,5600,5600,0
20241211,195900,54374190,5600,5600,5600,5600,10
20241211,195800,54374190,5600,5600,5600,5600,0
20241211,195700,54374190,5600,5600,5600,5600,0
20241211,195600,54374190,5600,5600,5600,5600,0
20241211,195500,54374190,5600,5600,5600,5600,0
20241211,195400,54374190,5600,5600,5600,5600,0
20241211,195300,54374190,5600,5600,5600,5600,0
20241211,195200,54374190,5600,5600,5600,5600,0
20241211,195100,54374190,5600,5600,5600,5600,0
20241211,195000,54374190,5600,5600,5600,5600,0
20241211,194900,54374190,5600,5600,5600,5600,0
20241211,194800,54374190,5600,5600,5600,5600,0
20241211,194700,54374190,5600,5600,5600,5600,0
20241211,194600,54374190,5600,5600,5600,5600,0
20241211,194500,54374190,5600,5600,5600,5600,0
20241211,194400,54374190,5600,5600,5600,5600,0
20241211,194300,54374190,5600,5600,5600,5600,0
20241211,194200,54374190,5600,5600,5600,5600,0
20241211,194100,54374190,5600,5600,5600,5600,0
20241211,194000,54374190,5600,5600,5600,5600,0
20241211,193900,54374190,5600,5600,5600,5600,0
20241211,193800,54374190,5600,5600,5600,5600,0
20241211,193700,54374190,5600,5600,5600,5600,0
20241211,193600,54374190,5600,5600,5600,5600,0
20241211,193500,54374190,5600,5600,5600,5600,0
20241211,193400,54374190,5600,5600,5600,5600,0
20241211,193300,54374190,5600,5600,5600,5600,0
20241211,193200,54374190,5600,5600,5600,5600,0
20241211,193100,54374190,5600,5600,5600,5600,0
20241211,193000,54374190,5600,5600,5600,5600,0
20241211,192900,54374190,5600,5600,5600,5600,10
20241211,192800,54374190,5600,5600,5600,5600,0
20241211,192700,54374190,5600,5600,5600,5600,0
20241211,192600,54374190,5600,5600,5600,5600,0
20241211,192500,54374190,5600,5600,5600,5600,0
20241211,192400,54374190,5600,5600,5600,5600,0
20241211,192300,54374190,5600,5600,5600,5600,0
20241211,192200,54374190,5600,5600,5600,5600,0
20241211,192100,54374190,5600,5600,5600,5600,0
20241211,192000,54374190,5600,5600,5600,5600,0
20241211,191900,54374190,5600,5600,5600,5600,0
20241211,191800,54374190,5600,5600,5600,5600,0
20241211,191700,54374190,5600,5600,5600,5600,0
20241211,191600,54374190,5600,5600,5600,5600,0
20241211,191500,54374190,5600,5600,5600,5600,0
20241211,191400,54374190,5600,5600,5600,5600,0
20241211,191300,54374190,5600,5600,5600,5600,0
20241211,191200,54374190,5600,5600,5600,5600,0
20241211,191100,54374190,5600,5600,5600,5600,0
20241211,191000,54374190,5600,5600,5600,5600,0
20241211,190900,54374190,5600,5600,5600,5600,0
20241211,190800,54374190,5600,5600,5600,5600,0
20241211,190700,54374190,5600,5600,5600,5600,0
20241211,190600,54374190,5600,5600,5600,5600,0
20241211,190500,54374190,5600,5600,5600,5600,0
20241211,190400,54374190,5600,5600,5600,5600,0
20241211,190300,54374190,5600,5600,5600,5600,0
20241211,190200,54374190,5600,5600,5600,5600,0
20241211,190100,54374190,5600,5600,5600,5600,0
20241211,190000,54374190,5600,5600,5600,5600,0
20241211,185900,54374190,5600,5600,5600,5600,10
20241211,185800,54374190,5600,5600,5600,5600,0
20241211,185700,54374190,5600,5600,5600,5600,0
20241211,185600,54374190,5600,5600,5600,5600,0
20241211,185500,54374190,5600,5600,5600,5600,0
20241211,185400,54374190,5600,5600,5600,5600,0
20241211,185300,54374190,5600,5600,5600,5600,0
20241211,185200,54374190,5600,5600,5600,5600,0
20241211,185100,54374190,5600,5600,5600,5600,0
20241211,185000,54374190,5600,5600,5600,5600,0
20241211,184900,54374190,5600,5600,5600,5600,0
20241211,184800,54374190,5600,5600,5600,5600,0
20241211,184700,54374190,5600,5600,5600,5600,0
20241211,184600,54374190,5600,5600,5600,5600,0
20241211,184500,54374190,5600,5600,5600,5600,0
20241211,184400,54374190,5600,5600,5600,5600,0
20241211,184300,54374190,5600,5600,5600,5600,0
20241211,184200,54374190,5600,5600,5600,5600,0
20241211,184100,54374190,5600,5600,5600,5600,0
20241211,184000,54374190,5600,5600,5600,5600,0
20241211,183900,54374190,5600,5600,5600,5600,0
20241211,183800,54374190,5600,5600,5600,5600,0
20241211,183700,54374190,5600,5600,5600,5600,0
20241211,183600,54374190,5600,5600,5600,5600,0
20241211,183500,54374190,5600,5600,5600,5600,0
20241211,183400,54374190,5600,5600,5600,5600,0
20241211,183300,54374190,5600,5600,5600,5600,0
20241211,183200,54374190,5600,5600,5600,5600,0
20241211,183100,54374190,5600,5600,5600,5600,0
20241211,183000,54374190,5600,5600,5600,5600,0
20241211,182900,54374190,5600,5600,5600,5600,10
20241211,182800,54374190,5600,5600,5600,5600,0
20241211,182700,54374190,5600,5600,5600,5600,0
20241211,182600,54374190,5600,5600,5600,5600,0
20241211,182500,54374190,5600,5600,5600,5600,0
20241211,182400,54374190,5600,5600,5600,5600,0
20241211,182300,54374190,5600,5600,5600,5600,0
20241211,182200,54374190,5600,5600,5600,5600,0
20241211,182100,54374190,5600,5600,5600,5600,0
20241211,182000,54374190,5600,5600,5600,5600,0
20241211,181900,54374190,5600,5600,5600,5600,0
20241211,181800,54374190,5600,5600,5600,5600,0
20241211,181700,54374190,5600,5600,5600,5600,0
20241211,181600,54374190,5600,5600,5600,5600,0
20241211,181500,54374190,5600,5600,5600,5600,0
20241211,181400,54374190,5600,5600,5600,5600,0
20241211,181300,54374190,5600,5600,5600,5600,0
20241211,181200,54374190,5600,5600,5600,5600,0
20241211,181100,54374190,5600,5600,5600,5600,0
20241211,181000,54374190,5600,5600,5600,5600,0
20241211,180900,54374190,5600,5600,5600,5600,0
20241211,180800,54374190,5600,5600,5600,5600,0
20241211,180700,54374190,5600,5600,5600,5600,0
20241211,180600,54374190,5600,5600,5600,5600,0
20241211,180500,54374190,5600,5600,5600,5600,0
20241211,180400,54374190,5600,5600,5600,5600,0
20241211,180300,54374190,5600,5600,5600,5600,0
20241211,180200,54374190,5600,5600,5600,5600,0
20241211,180100,54374190,5600,5600,5600,5600,0
20241211,180000,54374190,5600,5600,5600,5600,0
20241211,175900,54374190,5600,5600,5600,5600,10
20241211,175800,54374190,5600,5600,5600,5600,0
20241211,175700,54374190,5600,5600,5600,5600,0
20241211,175600,54374190,5600,5600,5600,5600,0
20241211,175500,54374190,5600,5600,5600,5600,0
20241211,175400,54374190,5600,5600,5600,5600,0
20241211,175300,54374190,5600,5600,5600,5600,0
20241211,175200,54374190,5600,5600,5600,5600,0
20241211,175100,54374190,5600,5600,5600,5600,0
20241211,175000,54374190,5600,5600,5600,5600,0
20241211,174900,54374190,5600,5600,5600,5600,0
20241211,174800,54374190,5600,5600,5600,5600,0
20241211,174700,54374190,5600,5600,5600,5600,0
20241211,174600,54374190,5600,5600,5600,5600,0
20241211,174500,54374190,5600,5600,5600,5600,0
20241211,174400,54374190,5600,5600,5600,5600,0
20241211,174300,54374190,5600,5600,5600,5600,0
20241211,174200,54374190,5600,5600,5600,5600,0
20241211,174100,54374190,5600,5600,5600,5600,0
20241211,174000,54374190,5600,5600,5600,5600,0
20241211,173900,54374190,5600,5600,5600,5600,0
20241211,173800,54374190,5600,5600,5600,5600,0
20241211,173700,54374190,5600,5600,5600,5600,0
20241211,173600,54374190,5600,5600,5600,5600,0
20241211,173500,54374190,5600,5600,5600,5600,0
20241211,173400,54374190,5600,5600,5600,5600,0
20241211,173300,54374190,5600,5600,5600,5600,0
20241211,173200,54374190,5600,5600,5600,5600,0
20241211,173100,54374190,5600,5600,5600,5600,0
20241211,173000,54374190,5600,5600,5600,5600,0
20241211,172900,54374190,5600,5600,5600,5600,10
20241211,172800,54374190,5600,5600,5600,5600,0
20241211,172700,54374190,5600,5600,5600,5600,0
20241211,172600,54374190,5600,5600,5600,5600,0
20241211,172500,54374190,5600,5600,5600,5600,0
20241211,172400,54374190,5600,5600,5600,5600,0
20241211,172300,54374190,5600,5600,5600,5600,0
20241211,172200,54374190,5600,5600,5600,5600,0
20241211,172100,54374190,5600,5600,5600,5600,0
20241211,172000,54374190,5600,5600,5600,5600,0
20241211,171900,54374190,5600,5600,5600,5600,0
20241211,171800,54374190,5600,5600,5600,5600,0
20241211,171700,54374190,5600,5600,5600,5600,0
20241211,171600,54374190,5600,5600,5600,5600,0
20241211,171500,54374190,5600,5600,5600,5600,0
20241211,171400,54374190,5600,5600,5600,5600,0
20241211,171300,54374190,5600,5600,5600,5600,0
20241211,171200,54374190,5600,5600,5600,5600,0
20241211,171100,54374190,5600,5600,5600,5600,0
20241211,171000,54374190,5600,5600,5600,5600,0
20241211,170900,54374190,5600,5600,5600,5600,0
20241211,170800,54374190,5600,5600,5600,5600,0
20241211,170700,54374190,5600,5600,5600,5600,0
20241211,170600,54374190,5600,5600,5600,5600,0
20241211,170500,54374190,5600,5600,5600,5600,0
20241211,170400,54374190,5600,5600,5600,5600,0
20241211,170300,54374190,5600,5600,5600,5600,0
20241211,170200,54374190,5600,5600,5600,5600,0
20241211,170100,54374190,5600,5600,5600,5600,0
20241211,170000,54374190,5600,5600,5600,5600,0
20241211,165900,54374190,5600,5600,5600,5600,10
20241211,165800,54374190,5600,5600,5600,5600,0
20241211,165700,54374190,5600,5600,5600,5600,0
20241211,165600,54374190,5600,5600,5600,5600,0
20241211,165500,54374190,5600,5600,5600,5600,0
20241211,165400,54374190,5600,5600,5600,5600,0
20241211,165300,54374190,5600,5600,5600,5600,0
20241211,165200,54374190,5600,5600,5600,5600,0
20241211,165100,54374190,5600,5600,5600,5600,0
20241211,165000,54374190,5600,5600,5600,5600,0
20241211,164900,54374190,5600,5600,5600,5600,0
20241211,164800,54374190,5600,5600,5600,5600,0
20241211,164700,54374190,5600,5600,5600,5600,0
20241211,164600,54374190,5600,5600,5600,5600,0
20241211,164500,54374190,5600,5600,5600,5600,0
20241211,164400,54374190,5600,5600,5600,5600,0
20241211,164300,54374190,5600,5600,5600,5600,0
20241211,164200,54374190,5600,5600,5600,5600,0
20241211,164100,54374190,5600,5600,5600,5600,0
20241211,164000,54374190,5600,5600,5600,5600,0
20241211,163900,54374190,5600,5600,5600,5600,0
20241211,163800,54374190,5600,5600,5600,5600,0
20241211,163700,54374190,5600,5600,5600,5600,0
20241211,163600,54374190,5600,5600,5600,5600,0
20241211,163500,54374190,5600,5600,5600,5600,0
20241211,163400,54374190,5600,5600,5600,5600,0
20241211,163300,54374190,5600,5600,5600,5600,0
20241211,163200,54374190,5600,5600,5600,5600,0
20241211,163100,54374190,5600,5600,5600,5600,0
20241211,163000,54374190,5600,5600,5600,5600,0
20241211,162900,54374190,5600,5600,5600,5600,10
20241211,162800,54374190,5600,5600,5600,5600,0
20241211,162700,54374190,5600,5600,5600,5600,0
20241211,162600,54374190,5600,5600,5600,5600,0
20241211,162500,54374190,5600,5600,5600,5600,0
20241211,162400,54374190,5600,5600,5600,5600,0
20241211,162300,54374190,5600,5600,5600,5600,0
20241211,162200,54374190,5600,5600,5600,5600,0
20241211,162100,54374190,5600,5600,5600,5600,0
20241211,162000,54374190,5600,5600,5600,5600,0
20241211,161900,54374190,5600,5600,5600,5600,0
20241211,161800,54374190,5600,5600,5600,5600,0
20241211,161700,54374190,5600,5600,5600,5600,0
20241211,161600,54374190,5600,5600,5600,5600,0
20241211,161500,54374190,5600,5600,5600,5600,0
20241211,161400,54374190,5600,5600,5600,5600,0
20241211,161300,54374190,5600,5600,5600,5600,0
20241211,161200,54374190,5600,5600,5600,5600,0
20241211,161100,54374190,5600,5600,5600,5600,0
20241211,161000,54374190,5600,5600,5600,5600,0
20241211,160900,54374190,5600,5600,5600,5600,0
20241211,160800,54374190,5600,5600,5600,5600,0
20241211,160700,54374190,5600,5600,5600,5600,0
20241211,160600,54374190,5600,5600,5600,5600,0
20241211,160500,54374190,5600,5600,5600,5600,0
20241211,160400,54374190,5600,5600,5600,5600,0
20241211,160300,54374190,5600,5600,5600,5600,0
20241211,160200,54374190,5600,5600,5600,5600,0
20241211,160100,54374190,5600,5600,5600,5600,0
20241211,160000,54374190,5600,5600,5600,5600,0
20241211,155900,54374190,5600,5600,5600,5600,10
20241211,155800,54374190,5600,5600,5600,5600,0
20241211,155700,54374190,5600,5600,5600,5600,0
20241211,155600,54374190,5600,5600,5600,5600,0
20241211,155500,54374190,5600,5600,5600,5600,0
20241211,155400,54374190,5600,5600,5600,5600,0
20241211,155300,54374190,5600,5600,5600,5600,0
20241211,155200,54374190,5600,5600,5600,5600,0
20241211,155100,54374190,5600,5600,5600,5600,0
20241211,155000,54374190,5600,5600,5600,5600,0
20241211,154900,54374190,5600,5600,5600,5600,0
20241211,154800,54374190,5600,5600,5600,5600,0
20241211,154700,54374190,5600,5600,5600,5600,0
20241211,154600,54374190,5600,5600,5600,5600,0
20241211,154500,54374190,5600,5600,5600,5600,0
20241211,154400,54374190,5600,5600,5600,5600,0
20241211,154300,54374190,5600,5600,5600,5600,0
20241211,154200,54374190,5600,5600,5600,5600,0
20241211,154100,54374190,5600,5600,5600,5600,0
20241211,154000,54374190,5600,5600,5600,5600,0
20241211,153900,54374190,5600,5600,5600,5600,0
20241211,153800,54374190,5600,5600,5600,5600,0
20241211,153700,54374190,5600,5600,5600,5600,0
20241211,153600,54374190,5600,5600,5600,5600,0
20241211,153500,54374190,5600,5600,5600,5600,0
20241211,153400,54374190,5600,5600,5600,5600,0
20241211,153300,54374190,5600,5600,5600,5600,0
20241211,153200,54374190,5600,5600,5600,5600,0
20241211,153100,54374190,5600,5600,5600,5600,0
20241211,153000,54374190,5600,5600,5600,5600,10
20241211,152900,54318190,5600,5600,5600,5600,0
20241211,152800,54318190,5600,5600,5600,5600,0
20241211,152700,54318190,5600,5600,5600,5600,0
20241211,152600,54318190,5600,5600,5600,5600,0
20241211,152500,54318190,5600,5600,5600,5600,0
20241211,152400,54318190,5600,5600,5600,5600,0
20241211,152300,54318190,5600,5600,5600,5600,0
20241211,152200,54318190,5600,5600,5600,5600,0
20241211,152100,54318190,5600,5600,5600,5600,0
20241211,152000,54318190,5600,5600,5600,5600,0
20241211,151900,54318190,5600,5600,5600,5600,0
20241211,151800,54318190,5600,5600,5600,5600,0
20241211,151700,54318190,5600,5600,5600,5600,5
20241211,151600,54290190,5590,5590,5590,5590,0
20241211,151500,54290190,5590,5590,5590,5590,5
20241211,151400,54262240,5560,5560,5560,5560,0
20241211,151300,54262240,5560,5560,5560,5560,30
20241211,151200,54095440,5600,5600,5600,5600,30
20241211,151100,53927440,5600,5600,5600,5600,2
20241211,151000,53916240,5590,5590,5590,5590,0
20241211,150900,53916240,5590,5590,5590,5590,0
20241211,150800,53916240,5590,5590,5590,5590,0
20241211,150700,53916240,5590,5590,5590,5590,546
20241211,150600,50864100,5590,5590,5590,5590,0
20241211,150500,50864100,5590,5590,5590,5590,0
20241211,150400,50864100,5590,5590,5590,5590,0
20241211,150300,50864100,5590,5590,5590,5590,0
20241211,150200,50864100,5590,5580,5590,5580,335
20241211,150100,48992790,5580,5580,5580,5580,0
20241211,150000,48992790,5580,5570,5580,5570,30
20241211,145900,48825680,5570,5570,5570,5570,0
20241211,145800,48825680,5570,5570,5570,5570,22
20241211,145700,48703140,5570,5570,5570,5570,0
20241211,145600,48703140,5570,5570,5570,5570,9
20241211,145500,48653010,5570,5570,5570,5570,0
20241211,145400,48653010,5570,5570,5570,5570,0
20241211,145300,48653010,5570,5570,5570,5570,0
20241211,145200,48653010,5570,5570,5570,5570,0
20241211,145100,48653010,5570,5570,5570,5570,0
20241211,145000,48653010,5570,5570,5570,5570,1
20241211,144900,48647440,5550,5550,5550,5550,0
20241211,144800,48647440,5550,5550,5550,5550,0
20241211,144700,48647440,5550,5550,5550,5550,0
20241211,144600,48647440,5550,5550,5550,5550,0
20241211,144500,48647440,5550,5550,5550,5550,0
20241211,144400,48647440,5550,5550,5550,5550,142
20241211,144300,47859340,5550,5550,5550,5550,0
20241211,144200,47859340,5550,5550,5550,5550,137
20241211,144100,47098990,5560,5560,5560,5560,0
20241211,144000,47098990,5560,5560,5560,5560,0
20241211,143900,47098990,5560,5560,5560,5560,0
20241211,143800,47098990,5560,5560,5560,5560,0
20241211,143700,47098990,5560,5560,5560,5560,0
20241211,143600,47098990,5560,5560,5560,5560,0
20241211,143500,47098990,5560,5560,5560,5560,0
20241211,143400,47098990,5560,5560,5560,5560,0
20241211,143300,47098990,5560,5560,5560,5560,0
20241211,143200,47098990,5560,5560,5560,5560,0
20241211,143100,47098990,5560,5560,5560,5560,0
20241211,143000,47098990,5560,5560,5560,5560,0
20241211,142900,47098990,5560,5560,5560,5560,0
20241211,142800,47098990,5560,5560,5560,5560,0
20241211,142700,47098990,5560,5560,5560,5560,0
20241211,142600,47098990,5560,5560,5560,5560,0
20241211,142500,47098990,5560,5560,5560,5560,0
20241211,142400,47098990,5560,5560,5560,5560,0
20241211,142300,47098990,5560,5560,5560,5560,0
20241211,142200,47098990,5560,5540,5560,5540,107
20241211,142100,46505870,5540,5540,5540,5540,0
20241211,142000,46505870,5540,5540,5540,5540,690
20241211,141900,42683270,5560,5560,5560,5560,1
20241211,141800,42677710,5540,5540,5540,5540,0
20241211,141700,42677710,5540,5550,5550,5540,224
20241211,141600,41436380,5540,5540,5540,5540,0
20241211,141500,41436380,5540,5540,5540,5540,0
20241211,141400,41436380,5540,5540,5540,5540,0
20241211,141300,41436380,5540,5540,5540,5540,0
20241211,141200,41436380,5540,5540,5540,5540,0
20241211,141100,41436380,5540,5550,5550,5540,2
20241211,141000,41425290,5550,5550,5550,5550,0
20241211,140900,41425290,5550,5550,5550,5550,0
20241211,140800,41425290,5550,5550,5550,5550,0
20241211,140700,41425290,5550,5550,5550,5550,0
20241211,140600,41425290,5550,5550,5550,5550,0
20241211,140500,41425290,5550,5550,5550,5550,0
20241211,140400,41425290,5550,5550,5550,5550,0
20241211,140300,41425290,5550,5550,5550,5550,93
20241211,140200,40909140,5560,5560,5560,5560,0
20241211,140100,40909140,5560,5560,5560,5560,1
20241211,140000,40903580,5560,5560,5560,5560,0
20241211,135900,40903580,5560,5560,5560,5560,1
20241211,135800,40898020,5560,5560,5560,5560,0
20241211,135700,40898020,5560,5560,5560,5560,0
20241211,135600,40898020,5560,5560,5560,5560,0
20241211,135500,40898020,5560,5560,5560,5560,2
20241211,135400,40886900,5570,5570,5570,5570,0
20241211,135300,40886900,5570,5570,5570,5570,0
20241211,135200,40886900,5570,5570,5570,5570,0
20241211,135100,40886900,5570,5570,5570,5570,0
20241211,135000,40886900,5570,5570,5570,5570,0
20241211,134900,40886900,5570,5570,5570,5570,0
20241211,134800,40886900,5570,5570,5570,5570,0
20241211,134700,40886900,5570,5570,5570,5570,0
20241211,134600,40886900,5570,5570,5570,5570,2
20241211,134500,40875760,5570,5570,5570,5570,0
20241211,134400,40875760,5570,5570,5570,5570,0
20241211,134300,40875760,5570,5570,5570,5570,0
20241211,134200,40875760,5570,5570,5570,5570,0
20241211,134100,40875760,5570,5570,5570,5570,0
20241211,134000,40875760,5570,5570,5570,5570,0
20241211,133900,40875760,5570,5570,5570,5570,0
20241211,133800,40875760,5570,5570,5570,5570,0
20241211,133700,40875760,5570,5570,5570,5570,0
20241211,133600,40875760,5570,5560,5570,5560,100
20241211,133500,40319630,5550,5550,5550,5550,0
20241211,133400,40319630,5550,5550,5550,5550,0
20241211,133300,40319630,5550,5550,5550,5550,0
20241211,133200,40319630,5550,5550,5550,5550,0
20241211,133100,40319630,5550,5550,5550,5550,0
20241211,133000,40319630,5550,5550,5550,5550,0
20241211,132900,40319630,5550,5550,5550,5550,0
20241211,132800,40319630,5550,5550,5550,5550,0
20241211,132700,40319630,5550,5550,5550,5550,0
20241211,132600,40319630,5550,5550,5550,5550,1
20241211,132500,40314080,5560,5560,5560,5560,0
20241211,132400,40314080,5560,5560,5560,5560,0
20241211,132300,40314080,5560,5560,5560,5560,0
20241211,132200,40314080,5560,5560,5560,5560,0
20241211,132100,40314080,5560,5560,5560,5560,0
20241211,132000,40314080,5560,5560,5560,5560,0
20241211,131900,40314080,5560,5560,5560,5560,0
20241211,131800,40314080,5560,5560,5560,5560,0
20241211,131700,40314080,5560,5560,5560,5560,0
20241211,131600,40314080,5560,5560,5560,5560,0
20241211,131500,40314080,5560,5560,5560,5560,0
20241211,131400,40314080,5560,5560,5560,5560,0
20241211,131300,40314080,5560,5560,5560,5560,0
20241211,131200,40314080,5560,5560,5560,5560,0
20241211,131100,40314080,5560,5560,5560,5560,0
20241211,131000,40314080,5560,5560,5560,5560,0
20241211,130900,40314080,5560,5560,5560,5560,0
20241211,130800,40314080,5560,5560,5560,5560,0
20241211,130700,40314080,5560,5560,5560,5560,0
20241211,130600,40314080,5560,5560,5560,5560,0
20241211,130500,40314080,5560,5560,5560,5560,0
20241211,130400,40314080,5560,5560,5560,5560,0
20241211,130300,40314080,5560,5560,5560,5560,0
20241211,130200,40314080,5560,5560,5560,5560,0
20241211,130100,40314080,5560,5560,5560,5560,0
20241211,130000,40314080,5560,5560,5560,5560,0
20241211,125900,40314080,5560,5560,5560,5560,0
20241211,125800,40314080,5560,5560,5560,5560,0
20241211,125700,40314080,5560,5560,5560,5560,0
20241211,125600,40314080,5560,5560,5560,5560,0
20241211,125500,40314080,5560,5560,5560,5560,0
20241211,125400,40314080,5560,5560,5560,5560,0
20241211,125300,40314080,5560,5560,5560,5560,17
20241211,125200,40219560,5550,5550,5550,5550,1
20241211,125100,40214010,5540,5540,5540,5540,0
20241211,125000,40214010,5540,5540,5540,5540,0
20241211,124900,40214010,5540,5540,5540,5540,0
20241211,124800,40214010,5540,5540,5540,5540,0
20241211,124700,40214010,5540,5540,5540,5540,0
20241211,124600,40214010,5540,5540,5540,5540,0
20241211,124500,40214010,5540,5540,5540,5540,0
20241211,124400,40214010,5540,5550,5550,5540,3
20241211,124300,40197370,5550,5550,5550,5550,0
20241211,124200,40197370,5550,5550,5550,5550,0
20241211,124100,40197370,5550,5550,5550,5550,0
20241211,124000,40197370,5550,5550,5550,5550,0
20241211,123900,40197370,5550,5550,5550,5550,0
20241211,123800,40197370,5550,5550,5550,5550,10
20241211,123700,40141870,5550,5550,5550,5550,2
20241211,123600,40130770,5560,5560,5560,5560,0
20241211,123500,40130770,5560,5560,5560,5560,0
20241211,123400,40130770,5560,5560,5560,5560,0
20241211,123300,40130770,5560,5560,5560,5560,0
20241211,123200,40130770,5560,5560,5560,5560,0
20241211,123100,40130770,5560,5560,5560,5560,0
20241211,123000,40130770,5560,5560,5560,5560,0
20241211,122900,40130770,5560,5560,5560,5560,0
20241211,122800,40130770,5560,5560,5560,5560,0
20241211,122700,40130770,5560,5560,5560,5560,0
20241211,122600,40130770,5560,5560,5560,5560,0
20241211,122500,40130770,5560,5560,5560,5560,0
20241211,122400,40130770,5560,5560,5560,5560,0
20241211,122300,40130770,5560,5560,5560,5560,0
20241211,122200,40130770,5560,5560,5560,5560,0
20241211,122100,40130770,5560,5560,5560,5560,0
20241211,122000,40130770,5560,5560,5560,5560,33
20241211,121900,39947290,5570,5570,5570,5570,0
20241211,121800,39947290,5570,5570,5570,5570,0
20241211,121700,39947290,5570,5570,5570,5570,0
20241211,121600,39947290,5570,5570,5570,5570,30
20241211,121500,39780190,5560,5560,5560,5560,0
20241211,121400,39780190,5560,5560,5560,5560,0
20241211,121300,39780190,5560,5560,5560,5560,0
20241211,121200,39780190,5560,5560,5560,5560,0
20241211,121100,39780190,5560,5560,5560,5560,10
20241211,121000,39724590,5560,5560,5560,5560,0
20241211,120900,39724590,5560,5560,5560,5560,0
20241211,120800,39724590,5560,5560,5560,5560,200
20241211,120700,38612590,5560,5560,5560,5560,0
20241211,120600,38612590,5560,5560,5560,5560,0
20241211,120500,38612590,5560,5560,5560,5560,442
20241211,120400,36155070,5560,5560,5560,5560,8
20241211,120300,36110590,5560,5560,5560,5560,0
20241211,120200,36110590,5560,5560,5560,5560,10
20241211,120100,36054990,5560,5560,5560,5560,0
20241211,120000,36054990,5560,5560,5560,5560,0
20241211,115900,36054990,5560,5560,5560,5560,0
20241211,115800,36054990,5560,5560,5560,5560,50
20241211,115700,35776990,5560,5560,5560,5560,0
20241211,115600,35776990,5560,5560,5560,5560,12
20241211,115500,35710270,5560,5560,5560,5560,0
20241211,115400,35710270,5560,5560,5560,5560,5
20241211,115300,35682470,5560,5560,5560,5560,0
20241211,115200,35682470,5560,5560,5560,5560,0
20241211,115100,35682470,5560,5560,5560,5560,1
20241211,115000,35676910,5560,5560,5560,5560,0
20241211,114900,35676910,5560,5560,5560,5560,1
20241211,114800,35671350,5560,5560,5560,5560,2
20241211,114700,35660230,5560,5560,5560,5560,0
20241211,114600,35660230,5560,5560,5560,5560,0
20241211,114500,35660230,5560,5560,5560,5560,1
20241211,114400,35654670,5560,5560,5560,5560,0
20241211,114300,35654670,5560,5560,5560,5560,0
20241211,114200,35654670,5560,5560,5560,5560,0
20241211,114100,35654670,5560,5560,5560,5560,0
20241211,114000,35654670,5560,5560,5560,5560,6
20241211,113900,35621310,5560,5560,5560,5560,0
20241211,113800,35621310,5560,5560,5560,5560,0
20241211,113700,35621310,5560,5560,5560,5560,24
20241211,113600,35487870,5560,5560,5560,5560,0
20241211,113500,35487870,5560,5560,5560,5560,2
20241211,113400,35476750,5550,5550,5550,5550,0
20241211,113300,35476750,5550,5550,5550,5550,83
20241211,113200,35016100,5550,5550,5550,5550,17
20241211,113100,34921750,5560,5560,5560,5560,0
20241211,113000,34921750,5560,5560,5560,5560,0
20241211,112900,34921750,5560,5560,5560,5560,0
20241211,112800,34921750,5560,5560,5560,5560,0
20241211,112700,34921750,5560,5560,5560,5560,0
20241211,112600,34921750,5560,5560,5560,5560,0
20241211,112500,34921750,5560,5560,5560,5560,0
20241211,112400,34921750,5560,5560,5560,5560,0
20241211,112300,34921750,5560,5560,5560,5560,0
20241211,112200,34921750,5560,5560,5560,5560,0
20241211,112100,34921750,5560,5560,5560,5560,0
20241211,112000,34921750,5560,5560,5560,5560,0
20241211,111900,34921750,5560,5560,5560,5560,0
20241211,111800,34921750,5560,5560,5560,5560,0
20241211,111700,34921750,5560,5560,5560,5560,0
20241211,111600,34921750,5560,5560,5560,5560,0
20241211,111500,34921750,5560,5560,5560,5560,0
20241211,111400,34921750,5560,5560,5560,5560,0
20241211,111300,34921750,5560,5560,5560,5560,0
20241211,111200,34921750,5560,5560,5560,5560,0
20241211,111100,34921750,5560,5560,5560,5560,0
20241211,111000,34921750,5560,5560,5560,5560,0
20241211,110900,34921750,5560,5560,5560,5560,0
20241211,110800,34921750,5560,5560,5560,5560,0
20241211,110700,34921750,5560,5560,5560,5560,0
20241211,110600,34921750,5560,5560,5560,5560,0
20241211,110500,34921750,5560,5560,5560,5560,0
20241211,110400,34921750,5560,5560,5560,5560,10
20241211,110300,34866150,5560,5560,5560,5560,0
20241211,110200,34866150,5560,5560,5560,5560,0
20241211,110100,34866150,5560,5560,5560,5560,0
20241211,110000,34866150,5560,5560,5560,5560,0
20241211,105900,34866150,5560,5560,5560,5560,0
20241211,105800,34866150,5560,5560,5560,5560,0
20241211,105700,34866150,5560,5560,5560,5560,0
20241211,105600,34866150,5560,5560,5560,5560,0
20241211,105500,34866150,5560,5560,5560,5560,0
20241211,105400,34866150,5560,5560,5560,5560,0
20241211,105300,34866150,5560,5560,5560,5560,0
20241211,105200,34866150,5560,5560,5560,5560,0
20241211,105100,34866150,5560,5560,5560,5560,0
20241211,105000,34866150,5560,5560,5560,5560,0
20241211,104900,34866150,5560,5560,5560,5560,0
20241211,104800,34866150,5560,5560,5560,5560,0
20241211,104700,34866150,5560,5560,5560,5560,2
20241211,104600,34855030,5550,5550,5550,5550,1000
20241211,104500,29305030,5550,5550,5550,5550,0
20241211,104400,29305030,5550,5550,5550,5550,0
20241211,104300,29305030,5550,5550,5550,5550,0
20241211,104200,29305030,5550,5550,5550,5550,0
20241211,104100,29305030,5550,5550,5550,5550,0
20241211,104000,29305030,5550,5550,5550,5550,0
20241211,103900,29305030,5550,5550,5550,5550,0
20241211,103800,29305030,5550,5550,5550,5550,0
20241211,103700,29305030,5550,5550,5550,5550,0
20241211,103600,29305030,5550,5550,5550,5550,0
20241211,103500,29305030,5550,5550,5550,5550,0
20241211,103400,29305030,5550,5550,5550,5550,0
20241211,103300,29305030,5550,5550,5550,5550,0
20241211,103200,29305030,5550,5550,5550,5550,0
20241211,103100,29305030,5550,5550,5550,5550,0
20241211,103000,29305030,5550,5550,5550,5550,0
20241211,102900,29305030,5550,5550,5550,5550,0
20241211,102800,29305030,5550,5550,5550,5550,0
20241211,102700,29305030,5550,5550,5550,5550,0
20241211,102600,29305030,5550,5550,5550,5550,0
20241211,102500,29305030,5550,5550,5550,5550,0
20241211,102400,29305030,5550,5550,5550,5550,0
20241211,102300,29305030,5550,5550,5550,5550,0
20241211,102200,29305030,5550,5550,5550,5550,0
20241211,102100,29305030,5550,5550,5550,5550,0
20241211,102000,29305030,5550,5550,5550,5550,0
20241211,101900,29305030,5550,5550,5550,5550,0
20241211,101800,29305030,5550,5550,5550,5550,0
20241211,101700,29305030,5550,5550,5550,5550,0
20241211,101600,29305030,5550,5550,5550,5550,0
20241211,101500,29305030,5550,5550,5550,5550,0
20241211,101400,29305030,5550,5550,5550,5550,0
20241211,101300,29305030,5550,5550,5550,5550,0
20241211,101200,29305030,5550,5550,5550,5550,0
20241211,101100,29305030,5550,5550,5550,5550,0
20241211,101000,29305030,5550,5550,5550,5550,0
20241211,100900,29305030,5550,5550,5550,5550,4
20241211,100800,29282830,5510,5510,5510,5510,0
20241211,100700,29282830,5510,5510,5510,5510,0
20241211,100600,29282830,5510,5540,5540,5510,251
20241211,100500,27896820,5540,5540,5540,5540,0
20241211,100400,27896820,5540,5530,5540,5530,139
20241211,100300,27127340,5530,5530,5530,5530,0
20241211,100200,27127340,5530,5530,5530,5530,700
20241211,100100,23256340,5530,5530,5530,5530,0
20241211,100000,23256340,5530,5530,5530,5530,0
20241211,095900,23256340,5530,5530,5530,5530,0
20241211,095800,23256340,5530,5530,5530,5530,10
20241211,095700,23201040,5530,5530,5530,5530,0
20241211,095600,23201040,5530,5530,5530,5530,0
20241211,095500,23201040,5530,5530,5530,5530,0
20241211,095400,23201040,5530,5530,5530,5530,0
20241211,095300,23201040,5530,5530,5530,5530,1
20241211,095200,23195510,5490,5490,5490,5490,0
20241211,095100,23195510,5490,5490,5490,5490,42
20241211,095000,22964930,5470,5520,5520,5470,1740
20241211,094900,13444870,5530,5530,5530,5530,0
20241211,094800,13444870,5530,5530,5530,5530,0
20241211,094700,13444870,5530,5530,5530,5530,0
20241211,094600,13444870,5530,5530,5530,5530,0
20241211,094500,13444870,5530,5530,5530,5530,0
20241211,094400,13444870,5530,5530,5530,5530,1
20241211,094300,13439340,5530,5530,5530,5530,0
20241211,094200,13439340,5530,5530,5530,5530,5
20241211,094100,13411690,5490,5520,5520,5480,1335
20241211,094000,6089920,5520,5520,5520,5520,0
20241211,093900,6089920,5520,5520,5520,5520,193
20241211,093800,5024560,5520,5520,5520,5520,20
20241211,093700,4914160,5520,5520,5520,5520,0
20241211,093600,4914160,5520,5520,5520,5520,0
20241211,093500,4914160,5520,5520,5520,5520,0
20241211,093400,4914160,5520,5520,5520,5520,0
20241211,093300,4914160,5520,5520,5520,5520,0
20241211,093200,4914160,5520,5520,5520,5520,2
20241211,093100,4903120,5520,5520,5520,5520,0
20241211,093000,4903120,5520,5520,5520,5520,0
20241211,092900,4903120,5520,5520,5520,5520,0
20241211,092800,4903120,5520,5520,5520,5520,0
20241211,092700,4903120,5520,5520,5520,5520,1
20241211,092600,4897600,5520,5520,5520,5520,10
20241211,092500,4842400,5470,5470,5470,5470,0
20241211,092400,4842400,5470,5470,5470,5470,0
20241211,092300,4842400,5470,5470,5470,5470,0
20241211,092200,4842400,5470,5470,5470,5470,0
20241211,092100,4842400,5470,5470,5470,5470,0
20241211,092000,4842400,5470,5470,5470,5470,0
20241211,091900,4842400,5470,5470,5470,5470,0
20241211,091800,4842400,5470,5470,5470,5470,0
20241211,091700,4842400,5470,5470,5470,5470,0
20241211,091600,4842400,5470,5470,5470,5470,302
20241211,091500,3190460,5520,5520,5520,5520,1
20241211,091400,3184940,5520,5480,5520,5480,180
20241211,091300,2194690,5470,5470,5470,5470,0
20241211,091200,2194690,5470,5470,5470,5470,200
20241211,091100,1100690,5470,5470,5470,5470,62
20241211,091000,761550,5460,5460,5460,5460,30
20241211,090900,597750,5450,5450,5450,5450,0
20241211,090800,597750,5450,5450,5450,5450,73
20241211,090700,199900,5450,5450,5450,5450,0
20241211,090600,199900,5450,5450,5450,5450,0
20241211,090500,199900,5450,5450,5450,5450,0
20241211,090400,199900,5450,5450,5450,5450,0
20241211,090300,199900,5450,5450,5450,5450,2
20241211,090200,189000,5400,5400,5400,5400,27
20241211,090100,43200,5400,5400,5400,5400,0
20241211,090000,43200,5400,5400,5400,5400,8