KissMeData/311390/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,210800,62218100,5670,5670,5670,5670,684
20241213,210700,62218100,5670,5670,5670,5670,0
20241213,210600,62218100,5670,5670,5670,5670,0
20241213,210500,62218100,5670,5670,5670,5670,0
20241213,210400,62218100,5670,5670,5670,5670,0
20241213,210300,62218100,5670,5670,5670,5670,0
20241213,210200,62218100,5670,5670,5670,5670,0
20241213,210100,62218100,5670,5670,5670,5670,0
20241213,210000,62218100,5670,5670,5670,5670,0
20241213,205900,62218100,5670,5670,5670,5670,0
20241213,205800,62218100,5670,5670,5670,5670,0
20241213,205700,62218100,5670,5670,5670,5670,0
20241213,205600,62218100,5670,5670,5670,5670,0
20241213,205500,62218100,5670,5670,5670,5670,0
20241213,205400,62218100,5670,5670,5670,5670,0
20241213,205300,62218100,5670,5670,5670,5670,0
20241213,205200,62218100,5670,5670,5670,5670,0
20241213,205100,62218100,5670,5670,5670,5670,0
20241213,205000,62218100,5670,5670,5670,5670,0
20241213,204900,62218100,5670,5670,5670,5670,0
20241213,204800,62218100,5670,5670,5670,5670,0
20241213,204700,62218100,5670,5670,5670,5670,0
20241213,204600,62218100,5670,5670,5670,5670,0
20241213,204500,62218100,5670,5670,5670,5670,0
20241213,204400,62218100,5670,5670,5670,5670,0
20241213,204300,62218100,5670,5670,5670,5670,0
20241213,204200,62218100,5670,5670,5670,5670,0
20241213,204100,62218100,5670,5670,5670,5670,0
20241213,204000,62218100,5670,5670,5670,5670,0
20241213,203900,62218100,5670,5670,5670,5670,0
20241213,203800,62218100,5670,5670,5670,5670,684
20241213,203700,62218100,5670,5670,5670,5670,0
20241213,203600,62218100,5670,5670,5670,5670,0
20241213,203500,62218100,5670,5670,5670,5670,0
20241213,203400,62218100,5670,5670,5670,5670,0
20241213,203300,62218100,5670,5670,5670,5670,0
20241213,203200,62218100,5670,5670,5670,5670,0
20241213,203100,62218100,5670,5670,5670,5670,0
20241213,203000,62218100,5670,5670,5670,5670,0
20241213,202900,62218100,5670,5670,5670,5670,0
20241213,202800,62218100,5670,5670,5670,5670,0
20241213,202700,62218100,5670,5670,5670,5670,0
20241213,202600,62218100,5670,5670,5670,5670,0
20241213,202500,62218100,5670,5670,5670,5670,0
20241213,202400,62218100,5670,5670,5670,5670,0
20241213,202300,62218100,5670,5670,5670,5670,0
20241213,202200,62218100,5670,5670,5670,5670,0
20241213,202100,62218100,5670,5670,5670,5670,0
20241213,202000,62218100,5670,5670,5670,5670,0
20241213,201900,62218100,5670,5670,5670,5670,0
20241213,201800,62218100,5670,5670,5670,5670,0
20241213,201700,62218100,5670,5670,5670,5670,0
20241213,201600,62218100,5670,5670,5670,5670,0
20241213,201500,62218100,5670,5670,5670,5670,0
20241213,201400,62218100,5670,5670,5670,5670,0
20241213,201300,62218100,5670,5670,5670,5670,0
20241213,201200,62218100,5670,5670,5670,5670,0
20241213,201100,62218100,5670,5670,5670,5670,0
20241213,201000,62218100,5670,5670,5670,5670,0
20241213,200900,62218100,5670,5670,5670,5670,0
20241213,200800,62218100,5670,5670,5670,5670,684
20241213,200700,62218100,5670,5670,5670,5670,0
20241213,200600,62218100,5670,5670,5670,5670,0
20241213,200500,62218100,5670,5670,5670,5670,0
20241213,200400,62218100,5670,5670,5670,5670,0
20241213,200300,62218100,5670,5670,5670,5670,0
20241213,200200,62218100,5670,5670,5670,5670,0
20241213,200100,62218100,5670,5670,5670,5670,0
20241213,200000,62218100,5670,5670,5670,5670,0
20241213,195900,62218100,5670,5670,5670,5670,0
20241213,195800,62218100,5670,5670,5670,5670,0
20241213,195700,62218100,5670,5670,5670,5670,0
20241213,195600,62218100,5670,5670,5670,5670,0
20241213,195500,62218100,5670,5670,5670,5670,0
20241213,195400,62218100,5670,5670,5670,5670,0
20241213,195300,62218100,5670,5670,5670,5670,0
20241213,195200,62218100,5670,5670,5670,5670,0
20241213,195100,62218100,5670,5670,5670,5670,0
20241213,195000,62218100,5670,5670,5670,5670,0
20241213,194900,62218100,5670,5670,5670,5670,0
20241213,194800,62218100,5670,5670,5670,5670,0
20241213,194700,62218100,5670,5670,5670,5670,0
20241213,194600,62218100,5670,5670,5670,5670,0
20241213,194500,62218100,5670,5670,5670,5670,0
20241213,194400,62218100,5670,5670,5670,5670,0
20241213,194300,62218100,5670,5670,5670,5670,0
20241213,194200,62218100,5670,5670,5670,5670,0
20241213,194100,62218100,5670,5670,5670,5670,0
20241213,194000,62218100,5670,5670,5670,5670,0
20241213,193900,62218100,5670,5670,5670,5670,0
20241213,193800,62218100,5670,5670,5670,5670,684
20241213,193700,62218100,5670,5670,5670,5670,0
20241213,193600,62218100,5670,5670,5670,5670,0
20241213,193500,62218100,5670,5670,5670,5670,0
20241213,193400,62218100,5670,5670,5670,5670,0
20241213,193300,62218100,5670,5670,5670,5670,0
20241213,193200,62218100,5670,5670,5670,5670,0
20241213,193100,62218100,5670,5670,5670,5670,0
20241213,193000,62218100,5670,5670,5670,5670,0
20241213,192900,62218100,5670,5670,5670,5670,0
20241213,192800,62218100,5670,5670,5670,5670,0
20241213,192700,62218100,5670,5670,5670,5670,0
20241213,192600,62218100,5670,5670,5670,5670,0
20241213,192500,62218100,5670,5670,5670,5670,0
20241213,192400,62218100,5670,5670,5670,5670,0
20241213,192300,62218100,5670,5670,5670,5670,0
20241213,192200,62218100,5670,5670,5670,5670,0
20241213,192100,62218100,5670,5670,5670,5670,0
20241213,192000,62218100,5670,5670,5670,5670,0
20241213,191900,62218100,5670,5670,5670,5670,0
20241213,191800,62218100,5670,5670,5670,5670,0
20241213,191700,62218100,5670,5670,5670,5670,0
20241213,191600,62218100,5670,5670,5670,5670,0
20241213,191500,62218100,5670,5670,5670,5670,0
20241213,191400,62218100,5670,5670,5670,5670,0
20241213,191300,62218100,5670,5670,5670,5670,0
20241213,191200,62218100,5670,5670,5670,5670,0
20241213,191100,62218100,5670,5670,5670,5670,0
20241213,191000,62218100,5670,5670,5670,5670,0
20241213,190900,62218100,5670,5670,5670,5670,0
20241213,190800,62218100,5670,5670,5670,5670,684
20241213,190700,62218100,5670,5670,5670,5670,0
20241213,190600,62218100,5670,5670,5670,5670,0
20241213,190500,62218100,5670,5670,5670,5670,0
20241213,190400,62218100,5670,5670,5670,5670,0
20241213,190300,62218100,5670,5670,5670,5670,0
20241213,190200,62218100,5670,5670,5670,5670,0
20241213,190100,62218100,5670,5670,5670,5670,0
20241213,190000,62218100,5670,5670,5670,5670,0
20241213,185900,62218100,5670,5670,5670,5670,0
20241213,185800,62218100,5670,5670,5670,5670,0
20241213,185700,62218100,5670,5670,5670,5670,0
20241213,185600,62218100,5670,5670,5670,5670,0
20241213,185500,62218100,5670,5670,5670,5670,0
20241213,185400,62218100,5670,5670,5670,5670,0
20241213,185300,62218100,5670,5670,5670,5670,0
20241213,185200,62218100,5670,5670,5670,5670,0
20241213,185100,62218100,5670,5670,5670,5670,0
20241213,185000,62218100,5670,5670,5670,5670,0
20241213,184900,62218100,5670,5670,5670,5670,0
20241213,184800,62218100,5670,5670,5670,5670,0
20241213,184700,62218100,5670,5670,5670,5670,0
20241213,184600,62218100,5670,5670,5670,5670,0
20241213,184500,62218100,5670,5670,5670,5670,0
20241213,184400,62218100,5670,5670,5670,5670,0
20241213,184300,62218100,5670,5670,5670,5670,0
20241213,184200,62218100,5670,5670,5670,5670,0
20241213,184100,62218100,5670,5670,5670,5670,0
20241213,184000,62218100,5670,5670,5670,5670,0
20241213,183900,62218100,5670,5670,5670,5670,0
20241213,183800,62218100,5670,5670,5670,5670,684
20241213,183700,62218100,5670,5670,5670,5670,0
20241213,183600,62218100,5670,5670,5670,5670,0
20241213,183500,62218100,5670,5670,5670,5670,0
20241213,183400,62218100,5670,5670,5670,5670,0
20241213,183300,62218100,5670,5670,5670,5670,0
20241213,183200,62218100,5670,5670,5670,5670,0
20241213,183100,62218100,5670,5670,5670,5670,0
20241213,183000,62218100,5670,5670,5670,5670,0
20241213,182900,62218100,5670,5670,5670,5670,0
20241213,182800,62218100,5670,5670,5670,5670,0
20241213,182700,62218100,5670,5670,5670,5670,0
20241213,182600,62218100,5670,5670,5670,5670,0
20241213,182500,62218100,5670,5670,5670,5670,0
20241213,182400,62218100,5670,5670,5670,5670,0
20241213,182300,62218100,5670,5670,5670,5670,0
20241213,182200,62218100,5670,5670,5670,5670,0
20241213,182100,62218100,5670,5670,5670,5670,0
20241213,182000,62218100,5670,5670,5670,5670,0
20241213,181900,62218100,5670,5670,5670,5670,0
20241213,181800,62218100,5670,5670,5670,5670,0
20241213,181700,62218100,5670,5670,5670,5670,0
20241213,181600,62218100,5670,5670,5670,5670,0
20241213,181500,62218100,5670,5670,5670,5670,0
20241213,181400,62218100,5670,5670,5670,5670,0
20241213,181300,62218100,5670,5670,5670,5670,0
20241213,181200,62218100,5670,5670,5670,5670,0
20241213,181100,62218100,5670,5670,5670,5670,0
20241213,181000,62218100,5670,5670,5670,5670,0
20241213,180900,62218100,5670,5670,5670,5670,0
20241213,180800,62218100,5670,5670,5670,5670,684
20241213,180700,62218100,5670,5670,5670,5670,0
20241213,180600,62218100,5670,5670,5670,5670,0
20241213,180500,62218100,5670,5670,5670,5670,0
20241213,180400,62218100,5670,5670,5670,5670,0
20241213,180300,62218100,5670,5670,5670,5670,0
20241213,180200,62218100,5670,5670,5670,5670,0
20241213,180100,62218100,5670,5670,5670,5670,0
20241213,180000,62218100,5670,5670,5670,5670,0
20241213,175900,62218100,5670,5670,5670,5670,0
20241213,175800,62218100,5670,5670,5670,5670,0
20241213,175700,62218100,5670,5670,5670,5670,0
20241213,175600,62218100,5670,5670,5670,5670,0
20241213,175500,62218100,5670,5670,5670,5670,0
20241213,175400,62218100,5670,5670,5670,5670,0
20241213,175300,62218100,5670,5670,5670,5670,0
20241213,175200,62218100,5670,5670,5670,5670,0
20241213,175100,62218100,5670,5670,5670,5670,0
20241213,175000,62218100,5670,5670,5670,5670,0
20241213,174900,62218100,5670,5670,5670,5670,0
20241213,174800,62218100,5670,5670,5670,5670,0
20241213,174700,62218100,5670,5670,5670,5670,0
20241213,174600,62218100,5670,5670,5670,5670,0
20241213,174500,62218100,5670,5670,5670,5670,0
20241213,174400,62218100,5670,5670,5670,5670,0
20241213,174300,62218100,5670,5670,5670,5670,0
20241213,174200,62218100,5670,5670,5670,5670,0
20241213,174100,62218100,5670,5670,5670,5670,0
20241213,174000,62218100,5670,5670,5670,5670,0
20241213,173900,62218100,5670,5670,5670,5670,0
20241213,173800,62218100,5670,5670,5670,5670,684
20241213,173700,62218100,5670,5670,5670,5670,0
20241213,173600,62218100,5670,5670,5670,5670,0
20241213,173500,62218100,5670,5670,5670,5670,0
20241213,173400,62218100,5670,5670,5670,5670,0
20241213,173300,62218100,5670,5670,5670,5670,0
20241213,173200,62218100,5670,5670,5670,5670,0
20241213,173100,62218100,5670,5670,5670,5670,0
20241213,173000,62218100,5670,5670,5670,5670,0
20241213,172900,62218100,5670,5670,5670,5670,0
20241213,172800,62218100,5670,5670,5670,5670,0
20241213,172700,62218100,5670,5670,5670,5670,0
20241213,172600,62218100,5670,5670,5670,5670,0
20241213,172500,62218100,5670,5670,5670,5670,0
20241213,172400,62218100,5670,5670,5670,5670,0
20241213,172300,62218100,5670,5670,5670,5670,0
20241213,172200,62218100,5670,5670,5670,5670,0
20241213,172100,62218100,5670,5670,5670,5670,0
20241213,172000,62218100,5670,5670,5670,5670,0
20241213,171900,62218100,5670,5670,5670,5670,0
20241213,171800,62218100,5670,5670,5670,5670,0
20241213,171700,62218100,5670,5670,5670,5670,0
20241213,171600,62218100,5670,5670,5670,5670,0
20241213,171500,62218100,5670,5670,5670,5670,0
20241213,171400,62218100,5670,5670,5670,5670,0
20241213,171300,62218100,5670,5670,5670,5670,0
20241213,171200,62218100,5670,5670,5670,5670,0
20241213,171100,62218100,5670,5670,5670,5670,0
20241213,171000,62218100,5670,5670,5670,5670,0
20241213,170900,62218100,5670,5670,5670,5670,0
20241213,170800,62218100,5670,5670,5670,5670,684
20241213,170700,62218100,5670,5670,5670,5670,0
20241213,170600,62218100,5670,5670,5670,5670,0
20241213,170500,62218100,5670,5670,5670,5670,0
20241213,170400,62218100,5670,5670,5670,5670,0
20241213,170300,62218100,5670,5670,5670,5670,0
20241213,170200,62218100,5670,5670,5670,5670,0
20241213,170100,62218100,5670,5670,5670,5670,0
20241213,170000,62218100,5670,5670,5670,5670,0
20241213,165900,62218100,5670,5670,5670,5670,0
20241213,165800,62218100,5670,5670,5670,5670,0
20241213,165700,62218100,5670,5670,5670,5670,0
20241213,165600,62218100,5670,5670,5670,5670,0
20241213,165500,62218100,5670,5670,5670,5670,0
20241213,165400,62218100,5670,5670,5670,5670,0
20241213,165300,62218100,5670,5670,5670,5670,0
20241213,165200,62218100,5670,5670,5670,5670,0
20241213,165100,62218100,5670,5670,5670,5670,0
20241213,165000,62218100,5670,5670,5670,5670,0
20241213,164900,62218100,5670,5670,5670,5670,0
20241213,164800,62218100,5670,5670,5670,5670,0
20241213,164700,62218100,5670,5670,5670,5670,0
20241213,164600,62218100,5670,5670,5670,5670,0
20241213,164500,62218100,5670,5670,5670,5670,0
20241213,164400,62218100,5670,5670,5670,5670,0
20241213,164300,62218100,5670,5670,5670,5670,0
20241213,164200,62218100,5670,5670,5670,5670,0
20241213,164100,62218100,5670,5670,5670,5670,0
20241213,164000,62218100,5670,5670,5670,5670,0
20241213,163900,62218100,5670,5670,5670,5670,0
20241213,163800,62218100,5670,5670,5670,5670,684
20241213,163700,62218100,5670,5670,5670,5670,0
20241213,163600,62218100,5670,5670,5670,5670,0
20241213,163500,62218100,5670,5670,5670,5670,0
20241213,163400,62218100,5670,5670,5670,5670,0
20241213,163300,62218100,5670,5670,5670,5670,0
20241213,163200,62218100,5670,5670,5670,5670,0
20241213,163100,62218100,5670,5670,5670,5670,0
20241213,163000,62218100,5670,5670,5670,5670,0
20241213,162900,62218100,5670,5670,5670,5670,0
20241213,162800,62218100,5670,5670,5670,5670,0
20241213,162700,62218100,5670,5670,5670,5670,0
20241213,162600,62218100,5670,5670,5670,5670,0
20241213,162500,62218100,5670,5670,5670,5670,0
20241213,162400,62218100,5670,5670,5670,5670,0
20241213,162300,62218100,5670,5670,5670,5670,0
20241213,162200,62218100,5670,5670,5670,5670,0
20241213,162100,62218100,5670,5670,5670,5670,0
20241213,162000,62218100,5670,5670,5670,5670,0
20241213,161900,62218100,5670,5670,5670,5670,0
20241213,161800,62218100,5670,5670,5670,5670,0
20241213,161700,62218100,5670,5670,5670,5670,0
20241213,161600,62218100,5670,5670,5670,5670,0
20241213,161500,62218100,5670,5670,5670,5670,0
20241213,161400,62218100,5670,5670,5670,5670,0
20241213,161300,62218100,5670,5670,5670,5670,0
20241213,161200,62218100,5670,5670,5670,5670,0
20241213,161100,62218100,5670,5670,5670,5670,0
20241213,161000,62218100,5670,5670,5670,5670,0
20241213,160900,62218100,5670,5670,5670,5670,0
20241213,160800,62218100,5670,5670,5670,5670,684
20241213,160700,62218100,5670,5670,5670,5670,0
20241213,160600,62218100,5670,5670,5670,5670,0
20241213,160500,62218100,5670,5670,5670,5670,0
20241213,160400,62218100,5670,5670,5670,5670,0
20241213,160300,62218100,5670,5670,5670,5670,0
20241213,160200,62218100,5670,5670,5670,5670,0
20241213,160100,62218100,5670,5670,5670,5670,0
20241213,160000,62218100,5670,5670,5670,5670,0
20241213,155900,62218100,5670,5670,5670,5670,0
20241213,155800,62218100,5670,5670,5670,5670,0
20241213,155700,62218100,5670,5670,5670,5670,0
20241213,155600,62218100,5670,5670,5670,5670,0
20241213,155500,62218100,5670,5670,5670,5670,0
20241213,155400,62218100,5670,5670,5670,5670,0
20241213,155300,62218100,5670,5670,5670,5670,0
20241213,155200,62218100,5670,5670,5670,5670,0
20241213,155100,62218100,5670,5670,5670,5670,0
20241213,155000,62218100,5670,5670,5670,5670,0
20241213,154900,62218100,5670,5670,5670,5670,0
20241213,154800,62218100,5670,5670,5670,5670,0
20241213,154700,62218100,5670,5670,5670,5670,0
20241213,154600,62218100,5670,5670,5670,5670,0
20241213,154500,62218100,5670,5670,5670,5670,0
20241213,154400,62218100,5670,5670,5670,5670,0
20241213,154300,62218100,5670,5670,5670,5670,0
20241213,154200,62218100,5670,5670,5670,5670,0
20241213,154100,62218100,5670,5670,5670,5670,0
20241213,154000,62218100,5670,5670,5670,5670,0
20241213,153900,62218100,5670,5670,5670,5670,0
20241213,153800,62218100,5670,5670,5670,5670,684
20241213,153700,62218100,5670,5670,5670,5670,0
20241213,153600,62218100,5670,5670,5670,5670,0
20241213,153500,62218100,5670,5670,5670,5670,0
20241213,153400,62218100,5670,5670,5670,5670,0
20241213,153300,62218100,5670,5670,5670,5670,0
20241213,153200,62218100,5670,5670,5670,5670,0
20241213,153100,62218100,5670,5670,5670,5670,0
20241213,153000,62218100,5670,5670,5670,5670,684
20241213,152900,58339820,5640,5640,5640,5640,0
20241213,152800,58339820,5640,5640,5640,5640,0
20241213,152700,58339820,5640,5640,5640,5640,0
20241213,152600,58339820,5640,5640,5640,5640,0
20241213,152500,58339820,5640,5640,5640,5640,0
20241213,152400,58339820,5640,5640,5640,5640,0
20241213,152300,58339820,5640,5640,5640,5640,0
20241213,152200,58339820,5640,5640,5640,5640,0
20241213,152100,58339820,5640,5640,5640,5640,0
20241213,152000,58339820,5640,5640,5640,5640,0
20241213,151900,58339820,5640,5640,5640,5640,811
20241213,151800,53765780,5640,5640,5640,5640,10
20241213,151700,53709380,5640,5610,5640,5610,58
20241213,151600,53383880,5640,5640,5640,5640,0
20241213,151500,53383880,5640,5640,5640,5620,61
20241213,151400,53041000,5630,5670,5670,5630,75
20241213,151300,52618490,5630,5640,5640,5630,19
20241213,151200,52511420,5670,5670,5670,5670,0
20241213,151100,52511420,5670,5630,5670,5630,15
20241213,151000,52426810,5670,5670,5670,5670,0
20241213,150900,52426810,5670,5580,5670,5560,1721
20241213,150800,42755540,5580,5580,5580,5580,2
20241213,150700,42744380,5570,5570,5570,5570,25
20241213,150600,42605130,5600,5600,5600,5600,0
20241213,150500,42605130,5600,5600,5600,5600,0
20241213,150400,42605130,5600,5600,5600,5600,0
20241213,150300,42605130,5600,5600,5600,5600,0
20241213,150200,42605130,5600,5600,5600,5600,0
20241213,150100,42605130,5600,5600,5600,5600,0
20241213,150000,42605130,5600,5600,5600,5600,0
20241213,145900,42605130,5600,5600,5600,5600,0
20241213,145800,42605130,5600,5600,5600,5600,0
20241213,145700,42605130,5600,5600,5600,5600,0
20241213,145600,42605130,5600,5600,5600,5600,0
20241213,145500,42605130,5600,5600,5600,5600,0
20241213,145400,42605130,5600,5600,5600,5600,0
20241213,145300,42605130,5600,5600,5600,5600,0
20241213,145200,42605130,5600,5600,5600,5600,29
20241213,145100,42442730,5600,5600,5600,5600,5
20241213,145000,42414730,5600,5570,5600,5570,91
20241213,144900,41907160,5590,5590,5590,5590,0
20241213,144800,41907160,5590,5590,5590,5590,0
20241213,144700,41907160,5590,5590,5590,5590,0
20241213,144600,41907160,5590,5590,5590,5590,1
20241213,144500,41901570,5590,5590,5590,5590,0
20241213,144400,41901570,5590,5590,5590,5590,0
20241213,144300,41901570,5590,5590,5590,5590,0
20241213,144200,41901570,5590,5590,5590,5590,0
20241213,144100,41901570,5590,5590,5590,5590,0
20241213,144000,41901570,5590,5590,5590,5590,0
20241213,143900,41901570,5590,5590,5590,5590,0
20241213,143800,41901570,5590,5590,5590,5590,0
20241213,143700,41901570,5590,5570,5590,5570,4
20241213,143600,41879250,5590,5590,5590,5590,7
20241213,143500,41840120,5580,5590,5590,5580,7
20241213,143400,41801040,5590,5590,5590,5590,0
20241213,143300,41801040,5590,5590,5590,5590,0
20241213,143200,41801040,5590,5590,5590,5590,0
20241213,143100,41801040,5590,5590,5590,5590,0
20241213,143000,41801040,5590,5590,5590,5590,0
20241213,142900,41801040,5590,5590,5590,5590,0
20241213,142800,41801040,5590,5590,5590,5590,0
20241213,142700,41801040,5590,5590,5590,5590,0
20241213,142600,41801040,5590,5590,5590,5590,0
20241213,142500,41801040,5590,5590,5590,5590,0
20241213,142400,41801040,5590,5580,5590,5580,19
20241213,142300,41695010,5570,5570,5570,5570,0
20241213,142200,41695010,5570,5570,5570,5570,0
20241213,142100,41695010,5570,5570,5570,5570,0
20241213,142000,41695010,5570,5570,5570,5570,0
20241213,141900,41695010,5570,5570,5570,5570,0
20241213,141800,41695010,5570,5570,5570,5570,0
20241213,141700,41695010,5570,5570,5570,5570,1
20241213,141600,41689440,5590,5590,5590,5590,0
20241213,141500,41689440,5590,5590,5590,5590,0
20241213,141400,41689440,5590,5590,5590,5590,0
20241213,141300,41689440,5590,5590,5590,5590,0
20241213,141200,41689440,5590,5590,5590,5590,2
20241213,141100,41678260,5570,5580,5580,5570,11
20241213,141000,41616890,5590,5590,5590,5590,1
20241213,140900,41611300,5600,5600,5600,5600,0
20241213,140800,41611300,5600,5600,5600,5600,0
20241213,140700,41611300,5600,5600,5600,5600,0
20241213,140600,41611300,5600,5600,5600,5600,0
20241213,140500,41611300,5600,5600,5600,5600,0
20241213,140400,41611300,5600,5600,5600,5600,0
20241213,140300,41611300,5600,5600,5600,5600,0
20241213,140200,41611300,5600,5600,5600,5600,2
20241213,140100,41600100,5600,5600,5600,5600,2
20241213,140000,41588900,5580,5580,5580,5580,0
20241213,135900,41588900,5580,5600,5600,5580,3
20241213,135800,41572120,5600,5600,5600,5600,0
20241213,135700,41572120,5600,5600,5600,5600,0
20241213,135600,41572120,5600,5600,5600,5600,0
20241213,135500,41572120,5600,5600,5600,5600,0
20241213,135400,41572120,5600,5590,5600,5590,3
20241213,135300,41555330,5600,5600,5600,5600,0
20241213,135200,41555330,5600,5600,5600,5600,5
20241213,135100,41527330,5600,5600,5600,5600,0
20241213,135000,41527330,5600,5600,5600,5600,0
20241213,134900,41527330,5600,5600,5600,5600,0
20241213,134800,41527330,5600,5600,5600,5600,0
20241213,134700,41527330,5600,5600,5600,5600,0
20241213,134600,41527330,5600,5600,5600,5600,0
20241213,134500,41527330,5600,5600,5600,5600,0
20241213,134400,41527330,5600,5600,5600,5600,19
20241213,134300,41420930,5600,5600,5600,5600,24
20241213,134200,41286530,5600,5600,5600,5600,0
20241213,134100,41286530,5600,5600,5600,5600,2
20241213,134000,41275330,5600,5600,5600,5600,0
20241213,133900,41275330,5600,5600,5600,5600,0
20241213,133800,41275330,5600,5600,5600,5600,0
20241213,133700,41275330,5600,5600,5600,5600,4
20241213,133600,41252930,5600,5590,5600,5590,13
20241213,133500,41180220,5590,5590,5590,5590,3
20241213,133400,41163450,5550,5550,5550,5550,1
20241213,133300,41157900,5590,5590,5590,5590,0
20241213,133200,41157900,5590,5590,5590,5590,0
20241213,133100,41157900,5590,5590,5590,5590,0
20241213,133000,41157900,5590,5590,5590,5590,0
20241213,132900,41157900,5590,5590,5590,5590,9
20241213,132800,41107590,5590,5590,5590,5590,0
20241213,132700,41107590,5590,5590,5590,5590,8
20241213,132600,41062870,5590,5590,5590,5590,0
20241213,132500,41062870,5590,5590,5590,5590,0
20241213,132400,41062870,5590,5590,5590,5590,0
20241213,132300,41062870,5590,5580,5590,5580,24
20241213,132200,40928770,5580,5580,5580,5580,101
20241213,132100,40365190,5580,5580,5580,5580,0
20241213,132000,40365190,5580,5580,5580,5580,0
20241213,131900,40365190,5580,5580,5580,5580,0
20241213,131800,40365190,5580,5580,5580,5580,0
20241213,131700,40365190,5580,5550,5580,5550,48
20241213,131600,40098420,5520,5520,5520,5520,0
20241213,131500,40098420,5520,5520,5520,5520,0
20241213,131400,40098420,5520,5520,5520,5520,0
20241213,131300,40098420,5520,5520,5520,5520,0
20241213,131200,40098420,5520,5520,5520,5520,0
20241213,131100,40098420,5520,5520,5520,5520,0
20241213,131000,40098420,5520,5520,5520,5520,34
20241213,130900,39910740,5510,5510,5510,5510,0
20241213,130800,39910740,5510,5540,5540,5510,581
20241213,130700,36703120,5540,5540,5540,5540,0
20241213,130600,36703120,5540,5540,5540,5540,0
20241213,130500,36703120,5540,5540,5540,5540,0
20241213,130400,36703120,5540,5540,5540,5540,0
20241213,130300,36703120,5540,5540,5540,5540,2
20241213,130200,36692040,5530,5530,5530,5530,0
20241213,130100,36692040,5530,5530,5530,5530,0
20241213,130000,36692040,5530,5530,5530,5530,0
20241213,125900,36692040,5530,5530,5530,5530,0
20241213,125800,36692040,5530,5530,5530,5530,0
20241213,125700,36692040,5530,5530,5530,5530,0
20241213,125600,36692040,5530,5530,5530,5530,70
20241213,125500,36304940,5530,5530,5530,5530,53
20241213,125400,36011850,5530,5530,5530,5530,350
20241213,125300,34076350,5540,5540,5540,5540,0
20241213,125200,34076350,5540,5540,5540,5540,14
20241213,125100,33998790,5580,5580,5580,5580,0
20241213,125000,33998790,5580,5580,5580,5580,0
20241213,124900,33998790,5580,5580,5580,5580,0
20241213,124800,33998790,5580,5580,5580,5580,2
20241213,124700,33987630,5540,5540,5540,5540,0
20241213,124600,33987630,5540,5550,5550,5540,157
20241213,124500,33117280,5550,5550,5550,5550,0
20241213,124400,33117280,5550,5560,5560,5550,43
20241213,124300,32878600,5590,5590,5590,5590,0
20241213,124200,32878600,5590,5590,5590,5590,0
20241213,124100,32878600,5590,5590,5590,5590,0
20241213,124000,32878600,5590,5590,5590,5590,0
20241213,123900,32878600,5590,5590,5590,5590,0
20241213,123800,32878600,5590,5590,5590,5590,0
20241213,123700,32878600,5590,5590,5590,5590,0
20241213,123600,32878600,5590,5580,5590,5580,6
20241213,123500,32845110,5580,5580,5580,5550,114
20241213,123400,32209320,5580,5580,5580,5580,0
20241213,123300,32209320,5580,5580,5580,5580,0
20241213,123200,32209320,5580,5580,5580,5580,0
20241213,123100,32209320,5580,5580,5580,5580,0
20241213,123000,32209320,5580,5580,5580,5580,0
20241213,122900,32209320,5580,5580,5580,5580,0
20241213,122800,32209320,5580,5580,5580,5580,0
20241213,122700,32209320,5580,5580,5580,5580,0
20241213,122600,32209320,5580,5580,5580,5580,0
20241213,122500,32209320,5580,5580,5580,5580,0
20241213,122400,32209320,5580,5580,5580,5580,0
20241213,122300,32209320,5580,5580,5580,5580,0
20241213,122200,32209320,5580,5580,5580,5580,0
20241213,122100,32209320,5580,5580,5580,5580,0
20241213,122000,32209320,5580,5580,5580,5580,0
20241213,121900,32209320,5580,5580,5580,5580,0
20241213,121800,32209320,5580,5580,5580,5580,0
20241213,121700,32209320,5580,5580,5580,5580,0
20241213,121600,32209320,5580,5580,5580,5580,0
20241213,121500,32209320,5580,5580,5580,5580,0
20241213,121400,32209320,5580,5580,5580,5580,0
20241213,121300,32209320,5580,5580,5580,5580,0
20241213,121200,32209320,5580,5580,5580,5580,0
20241213,121100,32209320,5580,5580,5580,5580,0
20241213,121000,32209320,5580,5580,5580,5580,0
20241213,120900,32209320,5580,5580,5580,5580,0
20241213,120800,32209320,5580,5580,5580,5580,0
20241213,120700,32209320,5580,5580,5580,5580,0
20241213,120600,32209320,5580,5580,5580,5580,0
20241213,120500,32209320,5580,5580,5580,5580,0
20241213,120400,32209320,5580,5580,5580,5580,0
20241213,120300,32209320,5580,5550,5580,5550,4
20241213,120200,32187030,5580,5580,5580,5580,0
20241213,120100,32187030,5580,5580,5580,5580,0
20241213,120000,32187030,5580,5580,5580,5580,17
20241213,115900,32092170,5600,5600,5600,5600,0
20241213,115800,32092170,5600,5600,5600,5600,0
20241213,115700,32092170,5600,5560,5600,5560,29
20241213,115600,31930430,5540,5540,5540,5540,5
20241213,115500,31902730,5530,5530,5530,5530,1
20241213,115400,31897200,5570,5550,5570,5550,27
20241213,115300,31747230,5540,5540,5540,5540,0
20241213,115200,31747230,5540,5540,5540,5540,18
20241213,115100,31647510,5570,5570,5570,5570,0
20241213,115000,31647510,5570,5570,5570,5570,0
20241213,114900,31647510,5570,5570,5570,5570,0
20241213,114800,31647510,5570,5570,5570,5570,0
20241213,114700,31647510,5570,5570,5570,5570,0
20241213,114600,31647510,5570,5570,5570,5570,3
20241213,114500,31630800,5530,5530,5530,5530,13
20241213,114400,31558910,5530,5530,5530,5530,67
20241213,114300,31188400,5530,5550,5550,5530,910
20241213,114200,26153430,5550,5550,5550,5550,112
20241213,114100,25531830,5590,5590,5590,5590,1
20241213,114000,25526240,5540,5540,5540,5540,7
20241213,113900,25487460,5560,5580,5600,5560,120
20241213,113800,24819480,5580,5580,5580,5580,2
20241213,113700,24808320,5550,5580,5580,5550,114
20241213,113600,24174960,5580,5580,5580,5580,2
20241213,113500,24163800,5550,5550,5550,5550,67
20241213,113400,23791950,5550,5560,5560,5550,300
20241213,113300,22126250,5560,5560,5560,5560,91
20241213,113200,21620290,5560,5560,5560,5560,92
20241213,113100,21108770,5600,5600,5600,5600,0
20241213,113000,21108770,5600,5600,5600,5600,0
20241213,112900,21108770,5600,5570,5600,5570,100
20241213,112800,20551690,5570,5570,5570,5570,13
20241213,112700,20479280,5570,5570,5570,5570,0
20241213,112600,20479280,5570,5570,5570,5570,0
20241213,112500,20479280,5570,5570,5570,5570,0
20241213,112400,20479280,5570,5570,5570,5570,300
20241213,112300,18808280,5580,5580,5580,5580,0
20241213,112200,18808280,5580,5580,5580,5580,10
20241213,112100,18752480,5590,5590,5590,5590,0
20241213,112000,18752480,5590,5590,5590,5590,0
20241213,111900,18752480,5590,5590,5590,5590,0
20241213,111800,18752480,5590,5590,5590,5590,0
20241213,111700,18752480,5590,5590,5590,5590,0
20241213,111600,18752480,5590,5590,5590,5590,1
20241213,111500,18746890,5600,5600,5600,5600,0
20241213,111400,18746890,5600,5600,5600,5600,0
20241213,111300,18746890,5600,5600,5600,5600,0
20241213,111200,18746890,5600,5600,5600,5600,0
20241213,111100,18746890,5600,5600,5600,5600,0
20241213,111000,18746890,5600,5600,5600,5600,0
20241213,110900,18746890,5600,5600,5600,5600,0
20241213,110800,18746890,5600,5600,5600,5600,0
20241213,110700,18746890,5600,5600,5600,5600,0
20241213,110600,18746890,5600,5600,5600,5600,0
20241213,110500,18746890,5600,5600,5600,5600,0
20241213,110400,18746890,5600,5600,5600,5600,0
20241213,110300,18746890,5600,5600,5600,5600,0
20241213,110200,18746890,5600,5600,5600,5600,0
20241213,110100,18746890,5600,5600,5600,5600,0
20241213,110000,18746890,5600,5600,5600,5600,0
20241213,105900,18746890,5600,5600,5600,5600,6
20241213,105800,18713290,5560,5560,5560,5560,0
20241213,105700,18713290,5560,5560,5560,5560,0
20241213,105600,18713290,5560,5560,5560,5560,0
20241213,105500,18713290,5560,5560,5560,5560,1
20241213,105400,18707730,5560,5580,5580,5560,685
20241213,105300,14892560,5590,5590,5590,5590,107
20241213,105200,14294430,5600,5600,5600,5600,0
20241213,105100,14294430,5600,5600,5600,5600,0
20241213,105000,14294430,5600,5600,5600,5600,0
20241213,104900,14294430,5600,5600,5600,5600,10
20241213,104800,14238430,5600,5600,5600,5600,0
20241213,104700,14238430,5600,5600,5600,5600,0
20241213,104600,14238430,5600,5600,5600,5600,0
20241213,104500,14238430,5600,5600,5600,5600,3
20241213,104400,14221630,5600,5600,5600,5600,102
20241213,104300,13650430,5620,5620,5620,5620,0
20241213,104200,13650430,5620,5620,5620,5620,0
20241213,104100,13650430,5620,5620,5620,5620,0
20241213,104000,13650430,5620,5620,5620,5620,0
20241213,103900,13650430,5620,5620,5620,5620,0
20241213,103800,13650430,5620,5620,5620,5620,0
20241213,103700,13650430,5620,5620,5620,5620,10
20241213,103600,13594230,5620,5620,5620,5620,0
20241213,103500,13594230,5620,5620,5620,5620,0
20241213,103400,13594230,5620,5620,5620,5620,0
20241213,103300,13594230,5620,5620,5620,5620,0
20241213,103200,13594230,5620,5620,5620,5620,0
20241213,103100,13594230,5620,5620,5620,5620,0
20241213,103000,13594230,5620,5620,5620,5620,0
20241213,102900,13594230,5620,5620,5620,5620,0
20241213,102800,13594230,5620,5620,5620,5620,0
20241213,102700,13594230,5620,5620,5620,5620,0
20241213,102600,13594230,5620,5620,5620,5620,0
20241213,102500,13594230,5620,5620,5620,5620,0
20241213,102400,13594230,5620,5620,5620,5620,0
20241213,102300,13594230,5620,5620,5620,5620,0
20241213,102200,13594230,5620,5620,5620,5620,0
20241213,102100,13594230,5620,5620,5620,5620,0
20241213,102000,13594230,5620,5620,5620,5620,0
20241213,101900,13594230,5620,5620,5620,5620,0
20241213,101800,13594230,5620,5620,5620,5620,0
20241213,101700,13594230,5620,5620,5620,5620,0
20241213,101600,13594230,5620,5620,5620,5620,0
20241213,101500,13594230,5620,5620,5620,5620,0
20241213,101400,13594230,5620,5620,5620,5620,0
20241213,101300,13594230,5620,5620,5620,5620,0
20241213,101200,13594230,5620,5620,5620,5620,0
20241213,101100,13594230,5620,5620,5620,5620,0
20241213,101000,13594230,5620,5620,5620,5620,0
20241213,100900,13594230,5620,5620,5620,5620,0
20241213,100800,13594230,5620,5620,5620,5620,0
20241213,100700,13594230,5620,5620,5620,5620,0
20241213,100600,13594230,5620,5620,5620,5620,1
20241213,100500,13588610,5620,5620,5620,5620,0
20241213,100400,13588610,5620,5620,5620,5620,0
20241213,100300,13588610,5620,5620,5620,5620,0
20241213,100200,13588610,5620,5620,5620,5620,0
20241213,100100,13588610,5620,5620,5620,5620,1
20241213,100000,13582990,5630,5620,5630,5600,16
20241213,095900,13493070,5620,5620,5620,5620,5
20241213,095800,13464970,5620,5620,5620,5620,1
20241213,095700,13459350,5620,5620,5620,5620,3
20241213,095600,13442490,5630,5630,5630,5630,0
20241213,095500,13442490,5630,5630,5630,5630,0
20241213,095400,13442490,5630,5630,5630,5630,0
20241213,095300,13442490,5630,5630,5630,5630,0
20241213,095200,13442490,5630,5630,5630,5630,0
20241213,095100,13442490,5630,5630,5630,5630,0
20241213,095000,13442490,5630,5630,5630,5630,0
20241213,094900,13442490,5630,5630,5630,5630,0
20241213,094800,13442490,5630,5630,5630,5630,0
20241213,094700,13442490,5630,5630,5630,5630,0
20241213,094600,13442490,5630,5630,5630,5630,5
20241213,094500,13414340,5630,5630,5630,5630,0
20241213,094400,13414340,5630,5630,5630,5630,1
20241213,094300,13408710,5630,5630,5630,5630,1
20241213,094200,13403080,5630,5630,5630,5630,0
20241213,094100,13403080,5630,5630,5630,5630,8
20241213,094000,13358040,5630,5630,5630,5630,0
20241213,093900,13358040,5630,5630,5630,5630,0
20241213,093800,13358040,5630,5630,5630,5630,0
20241213,093700,13358040,5630,5630,5630,5630,0
20241213,093600,13358040,5630,5630,5630,5630,0
20241213,093500,13358040,5630,5630,5630,5630,0
20241213,093400,13358040,5630,5630,5630,5630,2
20241213,093300,13346780,5610,5610,5610,5610,7
20241213,093200,13307510,5600,5600,5600,5600,0
20241213,093100,13307510,5600,5600,5600,5600,7
20241213,093000,13268310,5650,5650,5650,5650,0
20241213,092900,13268310,5650,5650,5650,5650,0
20241213,092800,13268310,5650,5650,5650,5650,0
20241213,092700,13268310,5650,5650,5650,5650,0
20241213,092600,13268310,5650,5650,5650,5650,0
20241213,092500,13268310,5650,5650,5650,5650,0
20241213,092400,13268310,5650,5650,5650,5650,0
20241213,092300,13268310,5650,5650,5650,5650,0
20241213,092200,13268310,5650,5650,5650,5650,0
20241213,092100,13268310,5650,5650,5650,5650,0
20241213,092000,13268310,5650,5650,5650,5650,0
20241213,091900,13268310,5650,5650,5650,5650,0
20241213,091800,13268310,5650,5640,5650,5640,40
20241213,091700,13042700,5640,5640,5640,5640,10
20241213,091600,12986300,5600,5600,5600,5600,100
20241213,091500,12426300,5630,5630,5630,5630,0
20241213,091400,12426300,5630,5630,5630,5630,0
20241213,091300,12426300,5630,5620,5630,5620,1000
20241213,091200,6797130,5630,5630,5630,5630,0
20241213,091100,6797130,5630,5630,5630,5630,0
20241213,091000,6797130,5630,5630,5630,5630,0
20241213,090900,6797130,5630,5590,5630,5590,1072
20241213,090800,804010,5590,5600,5640,5590,64
20241213,090700,445650,5650,5650,5650,5650,0
20241213,090600,445650,5650,5640,5650,5640,55
20241213,090500,135440,5650,5640,5650,5640,19
20241213,090400,28250,5650,5650,5650,5650,0
20241213,090300,28250,5650,5650,5650,5650,0
20241213,090200,28250,5650,5650,5650,5650,0
20241213,090100,28250,5650,5650,5650,5650,0
20241213,090000,28250,5650,5650,5650,5650,5