KissMeData/417970/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,213700,43234630,8510,8510,8510,8510,99
20241211,213600,43234630,8510,8510,8510,8510,0
20241211,213500,43234630,8510,8510,8510,8510,0
20241211,213400,43234630,8510,8510,8510,8510,0
20241211,213300,43234630,8510,8510,8510,8510,0
20241211,213200,43234630,8510,8510,8510,8510,0
20241211,213100,43234630,8510,8510,8510,8510,0
20241211,213000,43234630,8510,8510,8510,8510,0
20241211,212900,43234630,8510,8510,8510,8510,0
20241211,212800,43234630,8510,8510,8510,8510,0
20241211,212700,43234630,8510,8510,8510,8510,0
20241211,212600,43234630,8510,8510,8510,8510,0
20241211,212500,43234630,8510,8510,8510,8510,0
20241211,212400,43234630,8510,8510,8510,8510,0
20241211,212300,43234630,8510,8510,8510,8510,0
20241211,212200,43234630,8510,8510,8510,8510,0
20241211,212100,43234630,8510,8510,8510,8510,0
20241211,212000,43234630,8510,8510,8510,8510,0
20241211,211900,43234630,8510,8510,8510,8510,0
20241211,211800,43234630,8510,8510,8510,8510,0
20241211,211700,43234630,8510,8510,8510,8510,0
20241211,211600,43234630,8510,8510,8510,8510,0
20241211,211500,43234630,8510,8510,8510,8510,0
20241211,211400,43234630,8510,8510,8510,8510,0
20241211,211300,43234630,8510,8510,8510,8510,0
20241211,211200,43234630,8510,8510,8510,8510,0
20241211,211100,43234630,8510,8510,8510,8510,0
20241211,211000,43234630,8510,8510,8510,8510,0
20241211,210900,43234630,8510,8510,8510,8510,0
20241211,210800,43234630,8510,8510,8510,8510,0
20241211,210700,43234630,8510,8510,8510,8510,99
20241211,210600,43234630,8510,8510,8510,8510,0
20241211,210500,43234630,8510,8510,8510,8510,0
20241211,210400,43234630,8510,8510,8510,8510,0
20241211,210300,43234630,8510,8510,8510,8510,0
20241211,210200,43234630,8510,8510,8510,8510,0
20241211,210100,43234630,8510,8510,8510,8510,0
20241211,210000,43234630,8510,8510,8510,8510,0
20241211,205900,43234630,8510,8510,8510,8510,0
20241211,205800,43234630,8510,8510,8510,8510,0
20241211,205700,43234630,8510,8510,8510,8510,0
20241211,205600,43234630,8510,8510,8510,8510,0
20241211,205500,43234630,8510,8510,8510,8510,0
20241211,205400,43234630,8510,8510,8510,8510,0
20241211,205300,43234630,8510,8510,8510,8510,0
20241211,205200,43234630,8510,8510,8510,8510,0
20241211,205100,43234630,8510,8510,8510,8510,0
20241211,205000,43234630,8510,8510,8510,8510,0
20241211,204900,43234630,8510,8510,8510,8510,0
20241211,204800,43234630,8510,8510,8510,8510,0
20241211,204700,43234630,8510,8510,8510,8510,0
20241211,204600,43234630,8510,8510,8510,8510,0
20241211,204500,43234630,8510,8510,8510,8510,0
20241211,204400,43234630,8510,8510,8510,8510,0
20241211,204300,43234630,8510,8510,8510,8510,0
20241211,204200,43234630,8510,8510,8510,8510,0
20241211,204100,43234630,8510,8510,8510,8510,0
20241211,204000,43234630,8510,8510,8510,8510,0
20241211,203900,43234630,8510,8510,8510,8510,0
20241211,203800,43234630,8510,8510,8510,8510,0
20241211,203700,43234630,8510,8510,8510,8510,99
20241211,203600,43234630,8510,8510,8510,8510,0
20241211,203500,43234630,8510,8510,8510,8510,0
20241211,203400,43234630,8510,8510,8510,8510,0
20241211,203300,43234630,8510,8510,8510,8510,0
20241211,203200,43234630,8510,8510,8510,8510,0
20241211,203100,43234630,8510,8510,8510,8510,0
20241211,203000,43234630,8510,8510,8510,8510,0
20241211,202900,43234630,8510,8510,8510,8510,0
20241211,202800,43234630,8510,8510,8510,8510,0
20241211,202700,43234630,8510,8510,8510,8510,0
20241211,202600,43234630,8510,8510,8510,8510,0
20241211,202500,43234630,8510,8510,8510,8510,0
20241211,202400,43234630,8510,8510,8510,8510,0
20241211,202300,43234630,8510,8510,8510,8510,0
20241211,202200,43234630,8510,8510,8510,8510,0
20241211,202100,43234630,8510,8510,8510,8510,0
20241211,202000,43234630,8510,8510,8510,8510,0
20241211,201900,43234630,8510,8510,8510,8510,0
20241211,201800,43234630,8510,8510,8510,8510,0
20241211,201700,43234630,8510,8510,8510,8510,0
20241211,201600,43234630,8510,8510,8510,8510,0
20241211,201500,43234630,8510,8510,8510,8510,0
20241211,201400,43234630,8510,8510,8510,8510,0
20241211,201300,43234630,8510,8510,8510,8510,0
20241211,201200,43234630,8510,8510,8510,8510,0
20241211,201100,43234630,8510,8510,8510,8510,0
20241211,201000,43234630,8510,8510,8510,8510,0
20241211,200900,43234630,8510,8510,8510,8510,0
20241211,200800,43234630,8510,8510,8510,8510,0
20241211,200700,43234630,8510,8510,8510,8510,99
20241211,200600,43234630,8510,8510,8510,8510,0
20241211,200500,43234630,8510,8510,8510,8510,0
20241211,200400,43234630,8510,8510,8510,8510,0
20241211,200300,43234630,8510,8510,8510,8510,0
20241211,200200,43234630,8510,8510,8510,8510,0
20241211,200100,43234630,8510,8510,8510,8510,0
20241211,200000,43234630,8510,8510,8510,8510,0
20241211,195900,43234630,8510,8510,8510,8510,0
20241211,195800,43234630,8510,8510,8510,8510,0
20241211,195700,43234630,8510,8510,8510,8510,0
20241211,195600,43234630,8510,8510,8510,8510,0
20241211,195500,43234630,8510,8510,8510,8510,0
20241211,195400,43234630,8510,8510,8510,8510,0
20241211,195300,43234630,8510,8510,8510,8510,0
20241211,195200,43234630,8510,8510,8510,8510,0
20241211,195100,43234630,8510,8510,8510,8510,0
20241211,195000,43234630,8510,8510,8510,8510,0
20241211,194900,43234630,8510,8510,8510,8510,0
20241211,194800,43234630,8510,8510,8510,8510,0
20241211,194700,43234630,8510,8510,8510,8510,0
20241211,194600,43234630,8510,8510,8510,8510,0
20241211,194500,43234630,8510,8510,8510,8510,0
20241211,194400,43234630,8510,8510,8510,8510,0
20241211,194300,43234630,8510,8510,8510,8510,0
20241211,194200,43234630,8510,8510,8510,8510,0
20241211,194100,43234630,8510,8510,8510,8510,0
20241211,194000,43234630,8510,8510,8510,8510,0
20241211,193900,43234630,8510,8510,8510,8510,0
20241211,193800,43234630,8510,8510,8510,8510,0
20241211,193700,43234630,8510,8510,8510,8510,99
20241211,193600,43234630,8510,8510,8510,8510,0
20241211,193500,43234630,8510,8510,8510,8510,0
20241211,193400,43234630,8510,8510,8510,8510,0
20241211,193300,43234630,8510,8510,8510,8510,0
20241211,193200,43234630,8510,8510,8510,8510,0
20241211,193100,43234630,8510,8510,8510,8510,0
20241211,193000,43234630,8510,8510,8510,8510,0
20241211,192900,43234630,8510,8510,8510,8510,0
20241211,192800,43234630,8510,8510,8510,8510,0
20241211,192700,43234630,8510,8510,8510,8510,0
20241211,192600,43234630,8510,8510,8510,8510,0
20241211,192500,43234630,8510,8510,8510,8510,0
20241211,192400,43234630,8510,8510,8510,8510,0
20241211,192300,43234630,8510,8510,8510,8510,0
20241211,192200,43234630,8510,8510,8510,8510,0
20241211,192100,43234630,8510,8510,8510,8510,0
20241211,192000,43234630,8510,8510,8510,8510,0
20241211,191900,43234630,8510,8510,8510,8510,0
20241211,191800,43234630,8510,8510,8510,8510,0
20241211,191700,43234630,8510,8510,8510,8510,0
20241211,191600,43234630,8510,8510,8510,8510,0
20241211,191500,43234630,8510,8510,8510,8510,0
20241211,191400,43234630,8510,8510,8510,8510,0
20241211,191300,43234630,8510,8510,8510,8510,0
20241211,191200,43234630,8510,8510,8510,8510,0
20241211,191100,43234630,8510,8510,8510,8510,0
20241211,191000,43234630,8510,8510,8510,8510,0
20241211,190900,43234630,8510,8510,8510,8510,0
20241211,190800,43234630,8510,8510,8510,8510,0
20241211,190700,43234630,8510,8510,8510,8510,99
20241211,190600,43234630,8510,8510,8510,8510,0
20241211,190500,43234630,8510,8510,8510,8510,0
20241211,190400,43234630,8510,8510,8510,8510,0
20241211,190300,43234630,8510,8510,8510,8510,0
20241211,190200,43234630,8510,8510,8510,8510,0
20241211,190100,43234630,8510,8510,8510,8510,0
20241211,190000,43234630,8510,8510,8510,8510,0
20241211,185900,43234630,8510,8510,8510,8510,0
20241211,185800,43234630,8510,8510,8510,8510,0
20241211,185700,43234630,8510,8510,8510,8510,0
20241211,185600,43234630,8510,8510,8510,8510,0
20241211,185500,43234630,8510,8510,8510,8510,0
20241211,185400,43234630,8510,8510,8510,8510,0
20241211,185300,43234630,8510,8510,8510,8510,0
20241211,185200,43234630,8510,8510,8510,8510,0
20241211,185100,43234630,8510,8510,8510,8510,0
20241211,185000,43234630,8510,8510,8510,8510,0
20241211,184900,43234630,8510,8510,8510,8510,0
20241211,184800,43234630,8510,8510,8510,8510,0
20241211,184700,43234630,8510,8510,8510,8510,0
20241211,184600,43234630,8510,8510,8510,8510,0
20241211,184500,43234630,8510,8510,8510,8510,0
20241211,184400,43234630,8510,8510,8510,8510,0
20241211,184300,43234630,8510,8510,8510,8510,0
20241211,184200,43234630,8510,8510,8510,8510,0
20241211,184100,43234630,8510,8510,8510,8510,0
20241211,184000,43234630,8510,8510,8510,8510,0
20241211,183900,43234630,8510,8510,8510,8510,0
20241211,183800,43234630,8510,8510,8510,8510,0
20241211,183700,43234630,8510,8510,8510,8510,99
20241211,183600,43234630,8510,8510,8510,8510,0
20241211,183500,43234630,8510,8510,8510,8510,0
20241211,183400,43234630,8510,8510,8510,8510,0
20241211,183300,43234630,8510,8510,8510,8510,0
20241211,183200,43234630,8510,8510,8510,8510,0
20241211,183100,43234630,8510,8510,8510,8510,0
20241211,183000,43234630,8510,8510,8510,8510,0
20241211,182900,43234630,8510,8510,8510,8510,0
20241211,182800,43234630,8510,8510,8510,8510,0
20241211,182700,43234630,8510,8510,8510,8510,0
20241211,182600,43234630,8510,8510,8510,8510,0
20241211,182500,43234630,8510,8510,8510,8510,0
20241211,182400,43234630,8510,8510,8510,8510,0
20241211,182300,43234630,8510,8510,8510,8510,0
20241211,182200,43234630,8510,8510,8510,8510,0
20241211,182100,43234630,8510,8510,8510,8510,0
20241211,182000,43234630,8510,8510,8510,8510,0
20241211,181900,43234630,8510,8510,8510,8510,0
20241211,181800,43234630,8510,8510,8510,8510,0
20241211,181700,43234630,8510,8510,8510,8510,0
20241211,181600,43234630,8510,8510,8510,8510,0
20241211,181500,43234630,8510,8510,8510,8510,0
20241211,181400,43234630,8510,8510,8510,8510,0
20241211,181300,43234630,8510,8510,8510,8510,0
20241211,181200,43234630,8510,8510,8510,8510,0
20241211,181100,43234630,8510,8510,8510,8510,0
20241211,181000,43234630,8510,8510,8510,8510,0
20241211,180900,43234630,8510,8510,8510,8510,0
20241211,180800,43234630,8510,8510,8510,8510,0
20241211,180700,43234630,8510,8510,8510,8510,99
20241211,180600,43234630,8510,8510,8510,8510,0
20241211,180500,43234630,8510,8510,8510,8510,0
20241211,180400,43234630,8510,8510,8510,8510,0
20241211,180300,43234630,8510,8510,8510,8510,0
20241211,180200,43234630,8510,8510,8510,8510,0
20241211,180100,43234630,8510,8510,8510,8510,0
20241211,180000,43234630,8510,8510,8510,8510,0
20241211,175900,43234630,8510,8510,8510,8510,0
20241211,175800,43234630,8510,8510,8510,8510,0
20241211,175700,43234630,8510,8510,8510,8510,0
20241211,175600,43234630,8510,8510,8510,8510,0
20241211,175500,43234630,8510,8510,8510,8510,0
20241211,175400,43234630,8510,8510,8510,8510,0
20241211,175300,43234630,8510,8510,8510,8510,0
20241211,175200,43234630,8510,8510,8510,8510,0
20241211,175100,43234630,8510,8510,8510,8510,0
20241211,175000,43234630,8510,8510,8510,8510,0
20241211,174900,43234630,8510,8510,8510,8510,0
20241211,174800,43234630,8510,8510,8510,8510,0
20241211,174700,43234630,8510,8510,8510,8510,0
20241211,174600,43234630,8510,8510,8510,8510,0
20241211,174500,43234630,8510,8510,8510,8510,0
20241211,174400,43234630,8510,8510,8510,8510,0
20241211,174300,43234630,8510,8510,8510,8510,0
20241211,174200,43234630,8510,8510,8510,8510,0
20241211,174100,43234630,8510,8510,8510,8510,0
20241211,174000,43234630,8510,8510,8510,8510,0
20241211,173900,43234630,8510,8510,8510,8510,0
20241211,173800,43234630,8510,8510,8510,8510,0
20241211,173700,43234630,8510,8510,8510,8510,99
20241211,173600,43234630,8510,8510,8510,8510,0
20241211,173500,43234630,8510,8510,8510,8510,0
20241211,173400,43234630,8510,8510,8510,8510,0
20241211,173300,43234630,8510,8510,8510,8510,0
20241211,173200,43234630,8510,8510,8510,8510,0
20241211,173100,43234630,8510,8510,8510,8510,0
20241211,173000,43234630,8510,8510,8510,8510,0
20241211,172900,43234630,8510,8510,8510,8510,0
20241211,172800,43234630,8510,8510,8510,8510,0
20241211,172700,43234630,8510,8510,8510,8510,0
20241211,172600,43234630,8510,8510,8510,8510,0
20241211,172500,43234630,8510,8510,8510,8510,0
20241211,172400,43234630,8510,8510,8510,8510,0
20241211,172300,43234630,8510,8510,8510,8510,0
20241211,172200,43234630,8510,8510,8510,8510,0
20241211,172100,43234630,8510,8510,8510,8510,0
20241211,172000,43234630,8510,8510,8510,8510,0
20241211,171900,43234630,8510,8510,8510,8510,0
20241211,171800,43234630,8510,8510,8510,8510,0
20241211,171700,43234630,8510,8510,8510,8510,0
20241211,171600,43234630,8510,8510,8510,8510,0
20241211,171500,43234630,8510,8510,8510,8510,0
20241211,171400,43234630,8510,8510,8510,8510,0
20241211,171300,43234630,8510,8510,8510,8510,0
20241211,171200,43234630,8510,8510,8510,8510,0
20241211,171100,43234630,8510,8510,8510,8510,0
20241211,171000,43234630,8510,8510,8510,8510,0
20241211,170900,43234630,8510,8510,8510,8510,0
20241211,170800,43234630,8510,8510,8510,8510,0
20241211,170700,43234630,8510,8510,8510,8510,99
20241211,170600,43234630,8510,8510,8510,8510,0
20241211,170500,43234630,8510,8510,8510,8510,0
20241211,170400,43234630,8510,8510,8510,8510,0
20241211,170300,43234630,8510,8510,8510,8510,0
20241211,170200,43234630,8510,8510,8510,8510,0
20241211,170100,43234630,8510,8510,8510,8510,0
20241211,170000,43234630,8510,8510,8510,8510,0
20241211,165900,43234630,8510,8510,8510,8510,0
20241211,165800,43234630,8510,8510,8510,8510,0
20241211,165700,43234630,8510,8510,8510,8510,0
20241211,165600,43234630,8510,8510,8510,8510,0
20241211,165500,43234630,8510,8510,8510,8510,0
20241211,165400,43234630,8510,8510,8510,8510,0
20241211,165300,43234630,8510,8510,8510,8510,0
20241211,165200,43234630,8510,8510,8510,8510,0
20241211,165100,43234630,8510,8510,8510,8510,0
20241211,165000,43234630,8510,8510,8510,8510,0
20241211,164900,43234630,8510,8510,8510,8510,0
20241211,164800,43234630,8510,8510,8510,8510,0
20241211,164700,43234630,8510,8510,8510,8510,0
20241211,164600,43234630,8510,8510,8510,8510,0
20241211,164500,43234630,8510,8510,8510,8510,0
20241211,164400,43234630,8510,8510,8510,8510,0
20241211,164300,43234630,8510,8510,8510,8510,0
20241211,164200,43234630,8510,8510,8510,8510,0
20241211,164100,43234630,8510,8510,8510,8510,0
20241211,164000,43234630,8510,8510,8510,8510,0
20241211,163900,43234630,8510,8510,8510,8510,0
20241211,163800,43234630,8510,8510,8510,8510,0
20241211,163700,43234630,8510,8510,8510,8510,99
20241211,163600,43234630,8510,8510,8510,8510,0
20241211,163500,43234630,8510,8510,8510,8510,0
20241211,163400,43234630,8510,8510,8510,8510,0
20241211,163300,43234630,8510,8510,8510,8510,0
20241211,163200,43234630,8510,8510,8510,8510,0
20241211,163100,43234630,8510,8510,8510,8510,0
20241211,163000,43234630,8510,8510,8510,8510,0
20241211,162900,43234630,8510,8510,8510,8510,0
20241211,162800,43234630,8510,8510,8510,8510,0
20241211,162700,43234630,8510,8510,8510,8510,0
20241211,162600,43234630,8510,8510,8510,8510,0
20241211,162500,43234630,8510,8510,8510,8510,0
20241211,162400,43234630,8510,8510,8510,8510,0
20241211,162300,43234630,8510,8510,8510,8510,0
20241211,162200,43234630,8510,8510,8510,8510,0
20241211,162100,43234630,8510,8510,8510,8510,0
20241211,162000,43234630,8510,8510,8510,8510,0
20241211,161900,43234630,8510,8510,8510,8510,0
20241211,161800,43234630,8510,8510,8510,8510,0
20241211,161700,43234630,8510,8510,8510,8510,0
20241211,161600,43234630,8510,8510,8510,8510,0
20241211,161500,43234630,8510,8510,8510,8510,0
20241211,161400,43234630,8510,8510,8510,8510,0
20241211,161300,43234630,8510,8510,8510,8510,0
20241211,161200,43234630,8510,8510,8510,8510,0
20241211,161100,43234630,8510,8510,8510,8510,0
20241211,161000,43234630,8510,8510,8510,8510,0
20241211,160900,43234630,8510,8510,8510,8510,0
20241211,160800,43234630,8510,8510,8510,8510,0
20241211,160700,43234630,8510,8510,8510,8510,99
20241211,160600,43234630,8510,8510,8510,8510,0
20241211,160500,43234630,8510,8510,8510,8510,0
20241211,160400,43234630,8510,8510,8510,8510,0
20241211,160300,43234630,8510,8510,8510,8510,0
20241211,160200,43234630,8510,8510,8510,8510,0
20241211,160100,43234630,8510,8510,8510,8510,0
20241211,160000,43234630,8510,8510,8510,8510,0
20241211,155900,43234630,8510,8510,8510,8510,0
20241211,155800,43234630,8510,8510,8510,8510,0
20241211,155700,43234630,8510,8510,8510,8510,0
20241211,155600,43234630,8510,8510,8510,8510,0
20241211,155500,43234630,8510,8510,8510,8510,0
20241211,155400,43234630,8510,8510,8510,8510,0
20241211,155300,43234630,8510,8510,8510,8510,0
20241211,155200,43234630,8510,8510,8510,8510,0
20241211,155100,43234630,8510,8510,8510,8510,0
20241211,155000,43234630,8510,8510,8510,8510,0
20241211,154900,43234630,8510,8510,8510,8510,0
20241211,154800,43234630,8510,8510,8510,8510,0
20241211,154700,43234630,8510,8510,8510,8510,0
20241211,154600,43234630,8510,8510,8510,8510,0
20241211,154500,43234630,8510,8510,8510,8510,0
20241211,154400,43234630,8510,8510,8510,8510,0
20241211,154300,43234630,8510,8510,8510,8510,0
20241211,154200,43234630,8510,8510,8510,8510,0
20241211,154100,43234630,8510,8510,8510,8510,0
20241211,154000,43234630,8510,8510,8510,8510,0
20241211,153900,43234630,8510,8510,8510,8510,0
20241211,153800,43234630,8510,8510,8510,8510,0
20241211,153700,43234630,8510,8510,8510,8510,99
20241211,153600,43234630,8510,8510,8510,8510,0
20241211,153500,43234630,8510,8510,8510,8510,0
20241211,153400,43234630,8510,8510,8510,8510,0
20241211,153300,43234630,8510,8510,8510,8510,0
20241211,153200,43234630,8510,8510,8510,8510,0
20241211,153100,43234630,8510,8510,8510,8510,0
20241211,153000,43234630,8510,8510,8510,8510,99
20241211,152900,42392140,8470,8470,8470,8470,0
20241211,152800,42392140,8470,8470,8470,8470,0
20241211,152700,42392140,8470,8470,8470,8470,0
20241211,152600,42392140,8470,8470,8470,8470,0
20241211,152500,42392140,8470,8470,8470,8470,0
20241211,152400,42392140,8470,8470,8470,8470,0
20241211,152300,42392140,8470,8470,8470,8470,0
20241211,152200,42392140,8470,8470,8470,8470,0
20241211,152100,42392140,8470,8470,8470,8470,0
20241211,152000,42392140,8470,8470,8470,8470,0
20241211,151900,42392140,8470,8470,8470,8470,1
20241211,151800,42383670,8490,8490,8490,8490,0
20241211,151700,42383670,8490,8490,8490,8490,0
20241211,151600,42383670,8490,8490,8490,8490,0
20241211,151500,42383670,8490,8490,8490,8490,72
20241211,151400,41772390,8450,8470,8470,8440,164
20241211,151300,40386110,8470,8470,8470,8470,0
20241211,151200,40386110,8470,8470,8470,8470,0
20241211,151100,40386110,8470,8470,8470,8470,94
20241211,151000,39589930,8480,8480,8480,8480,10
20241211,150900,39505130,8490,8490,8490,8490,0
20241211,150800,39505130,8490,8490,8490,8490,0
20241211,150700,39505130,8490,8490,8490,8490,0
20241211,150600,39505130,8490,8490,8490,8490,0
20241211,150500,39505130,8490,8490,8490,8490,0
20241211,150400,39505130,8490,8490,8490,8490,0
20241211,150300,39505130,8490,8490,8490,8490,0
20241211,150200,39505130,8490,8490,8490,8490,1
20241211,150100,39496640,8460,8460,8460,8460,0
20241211,150000,39496640,8460,8460,8460,8460,0
20241211,145900,39496640,8460,8460,8460,8460,0
20241211,145800,39496640,8460,8460,8460,8460,0
20241211,145700,39496640,8460,8460,8460,8460,0
20241211,145600,39496640,8460,8460,8460,8460,0
20241211,145500,39496640,8460,8460,8460,8460,0
20241211,145400,39496640,8460,8460,8460,8460,0
20241211,145300,39496640,8460,8460,8460,8460,91
20241211,145200,38726780,8460,8460,8460,8460,0
20241211,145100,38726780,8460,8460,8460,8460,0
20241211,145000,38726780,8460,8460,8460,8460,154
20241211,144900,37423940,8460,8460,8460,8460,0
20241211,144800,37423940,8460,8460,8460,8460,4
20241211,144700,37390100,8460,8460,8460,8460,0
20241211,144600,37390100,8460,8460,8460,8460,0
20241211,144500,37390100,8460,8460,8460,8460,0
20241211,144400,37390100,8460,8460,8460,8460,0
20241211,144300,37390100,8460,8460,8460,8460,0
20241211,144200,37390100,8460,8460,8460,8460,0
20241211,144100,37390100,8460,8460,8460,8460,0
20241211,144000,37390100,8460,8460,8460,8460,0
20241211,143900,37390100,8460,8460,8460,8460,0
20241211,143800,37390100,8460,8460,8460,8460,0
20241211,143700,37390100,8460,8460,8460,8460,0
20241211,143600,37390100,8460,8460,8460,8460,0
20241211,143500,37390100,8460,8460,8460,8460,0
20241211,143400,37390100,8460,8460,8460,8460,0
20241211,143300,37390100,8460,8460,8460,8460,0
20241211,143200,37390100,8460,8460,8460,8460,0
20241211,143100,37390100,8460,8460,8460,8460,0
20241211,143000,37390100,8460,8460,8460,8460,0
20241211,142900,37390100,8460,8460,8460,8460,0
20241211,142800,37390100,8460,8460,8460,8460,0
20241211,142700,37390100,8460,8460,8460,8460,0
20241211,142600,37390100,8460,8460,8460,8460,0
20241211,142500,37390100,8460,8460,8460,8460,0
20241211,142400,37390100,8460,8460,8460,8460,0
20241211,142300,37390100,8460,8460,8460,8460,0
20241211,142200,37390100,8460,8460,8460,8460,0
20241211,142100,37390100,8460,8460,8460,8460,0
20241211,142000,37390100,8460,8460,8460,8460,0
20241211,141900,37390100,8460,8460,8460,8460,3
20241211,141800,37364720,8460,8460,8460,8460,0
20241211,141700,37364720,8460,8460,8460,8460,0
20241211,141600,37364720,8460,8460,8460,8460,0
20241211,141500,37364720,8460,8460,8460,8460,0
20241211,141400,37364720,8460,8460,8460,8460,0
20241211,141300,37364720,8460,8460,8460,8460,0
20241211,141200,37364720,8460,8460,8460,8460,0
20241211,141100,37364720,8460,8460,8460,8460,0
20241211,141000,37364720,8460,8460,8460,8460,0
20241211,140900,37364720,8460,8460,8460,8460,0
20241211,140800,37364720,8460,8460,8460,8460,0
20241211,140700,37364720,8460,8470,8470,8460,10
20241211,140600,37280110,8460,8460,8460,8460,0
20241211,140500,37280110,8460,8460,8460,8460,0
20241211,140400,37280110,8460,8460,8460,8460,0
20241211,140300,37280110,8460,8460,8460,8460,0
20241211,140200,37280110,8460,8460,8460,8460,0
20241211,140100,37280110,8460,8460,8460,8460,0
20241211,140000,37280110,8460,8460,8460,8460,0
20241211,135900,37280110,8460,8460,8460,8460,0
20241211,135800,37280110,8460,8460,8460,8460,0
20241211,135700,37280110,8460,8460,8460,8460,0
20241211,135600,37280110,8460,8460,8460,8460,0
20241211,135500,37280110,8460,8460,8460,8460,0
20241211,135400,37280110,8460,8460,8460,8460,0
20241211,135300,37280110,8460,8460,8460,8460,0
20241211,135200,37280110,8460,8460,8460,8460,0
20241211,135100,37280110,8460,8460,8460,8460,0
20241211,135000,37280110,8460,8460,8460,8460,0
20241211,134900,37280110,8460,8460,8460,8460,0
20241211,134800,37280110,8460,8460,8460,8460,0
20241211,134700,37280110,8460,8460,8460,8460,10
20241211,134600,37195510,8450,8450,8450,8450,0
20241211,134500,37195510,8450,8450,8450,8450,0
20241211,134400,37195510,8450,8450,8450,8450,0
20241211,134300,37195510,8450,8450,8450,8450,0
20241211,134200,37195510,8450,8450,8450,8450,0
20241211,134100,37195510,8450,8450,8450,8450,0
20241211,134000,37195510,8450,8450,8450,8450,0
20241211,133900,37195510,8450,8450,8450,8450,6
20241211,133800,37144810,8480,8480,8480,8480,0
20241211,133700,37144810,8480,8480,8480,8480,0
20241211,133600,37144810,8480,8480,8480,8480,0
20241211,133500,37144810,8480,8480,8480,8480,0
20241211,133400,37144810,8480,8480,8480,8480,0
20241211,133300,37144810,8480,8480,8480,8480,0
20241211,133200,37144810,8480,8480,8480,8480,0
20241211,133100,37144810,8480,8480,8480,8480,0
20241211,133000,37144810,8480,8480,8480,8480,85
20241211,132900,36424010,8480,8480,8480,8480,13
20241211,132800,36313770,8480,8480,8480,8480,0
20241211,132700,36313770,8480,8480,8480,8480,0
20241211,132600,36313770,8480,8480,8480,8480,0
20241211,132500,36313770,8480,8480,8480,8480,0
20241211,132400,36313770,8480,8480,8480,8480,0
20241211,132300,36313770,8480,8480,8480,8480,0
20241211,132200,36313770,8480,8480,8480,8480,0
20241211,132100,36313770,8480,8480,8480,8480,0
20241211,132000,36313770,8480,8480,8480,8480,1
20241211,131900,36305290,8440,8440,8440,8440,0
20241211,131800,36305290,8440,8440,8440,8440,0
20241211,131700,36305290,8440,8440,8440,8440,250
20241211,131600,34195290,8440,8440,8440,8440,0
20241211,131500,34195290,8440,8440,8440,8440,0
20241211,131400,34195290,8440,8440,8440,8440,0
20241211,131300,34195290,8440,8440,8440,8440,0
20241211,131200,34195290,8440,8440,8440,8440,0
20241211,131100,34195290,8440,8440,8440,8440,0
20241211,131000,34195290,8440,8440,8440,8440,0
20241211,130900,34195290,8440,8440,8440,8440,0
20241211,130800,34195290,8440,8440,8440,8440,0
20241211,130700,34195290,8440,8440,8440,8440,0
20241211,130600,34195290,8440,8440,8440,8440,0
20241211,130500,34195290,8440,8440,8440,8440,0
20241211,130400,34195290,8440,8440,8440,8440,0
20241211,130300,34195290,8440,8440,8440,8440,0
20241211,130200,34195290,8440,8440,8440,8440,0
20241211,130100,34195290,8440,8440,8440,8440,0
20241211,130000,34195290,8440,8440,8440,8440,0
20241211,125900,34195290,8440,8440,8440,8440,0
20241211,125800,34195290,8440,8440,8440,8440,0
20241211,125700,34195290,8440,8460,8460,8440,467
20241211,125600,30251870,8460,8460,8460,8460,0
20241211,125500,30251870,8460,8460,8460,8460,30
20241211,125400,29998070,8460,8460,8460,8460,0
20241211,125300,29998070,8460,8460,8460,8460,0
20241211,125200,29998070,8460,8460,8460,8460,0
20241211,125100,29998070,8460,8460,8460,8460,10
20241211,125000,29913470,8460,8460,8460,8460,0
20241211,124900,29913470,8460,8460,8460,8460,0
20241211,124800,29913470,8460,8460,8460,8460,0
20241211,124700,29913470,8460,8460,8460,8460,0
20241211,124600,29913470,8460,8460,8460,8460,0
20241211,124500,29913470,8460,8460,8460,8460,0
20241211,124400,29913470,8460,8460,8460,8460,0
20241211,124300,29913470,8460,8460,8460,8460,0
20241211,124200,29913470,8460,8460,8460,8460,0
20241211,124100,29913470,8460,8470,8470,8460,142
20241211,124000,28710860,8450,8450,8450,8450,0
20241211,123900,28710860,8450,8470,8470,8450,11
20241211,123800,28617710,8430,8430,8430,8430,0
20241211,123700,28617710,8430,8430,8430,8430,0
20241211,123600,28617710,8430,8430,8430,8430,0
20241211,123500,28617710,8430,8430,8430,8430,0
20241211,123400,28617710,8430,8430,8430,8430,0
20241211,123300,28617710,8430,8430,8430,8430,0
20241211,123200,28617710,8430,8430,8430,8430,0
20241211,123100,28617710,8430,8430,8430,8430,0
20241211,123000,28617710,8430,8430,8430,8430,0
20241211,122900,28617710,8430,8430,8430,8430,0
20241211,122800,28617710,8430,8430,8430,8430,0
20241211,122700,28617710,8430,8430,8430,8430,0
20241211,122600,28617710,8430,8430,8430,8430,0
20241211,122500,28617710,8430,8430,8430,8430,0
20241211,122400,28617710,8430,8430,8430,8430,0
20241211,122300,28617710,8430,8430,8430,8430,0
20241211,122200,28617710,8430,8430,8430,8430,0
20241211,122100,28617710,8430,8430,8430,8430,0
20241211,122000,28617710,8430,8430,8430,8430,0
20241211,121900,28617710,8430,8430,8430,8430,0
20241211,121800,28617710,8430,8430,8430,8430,0
20241211,121700,28617710,8430,8430,8430,8430,0
20241211,121600,28617710,8430,8430,8430,8430,0
20241211,121500,28617710,8430,8430,8430,8430,0
20241211,121400,28617710,8430,8430,8430,8430,0
20241211,121300,28617710,8430,8430,8430,8430,0
20241211,121200,28617710,8430,8430,8430,8430,0
20241211,121100,28617710,8430,8430,8430,8430,0
20241211,121000,28617710,8430,8430,8430,8430,0
20241211,120900,28617710,8430,8430,8430,8430,0
20241211,120800,28617710,8430,8430,8430,8430,0
20241211,120700,28617710,8430,8430,8430,8430,0
20241211,120600,28617710,8430,8430,8430,8430,0
20241211,120500,28617710,8430,8430,8430,8430,0
20241211,120400,28617710,8430,8430,8430,8430,0
20241211,120300,28617710,8430,8430,8430,8430,0
20241211,120200,28617710,8430,8430,8430,8430,0
20241211,120100,28617710,8430,8430,8430,8430,0
20241211,120000,28617710,8430,8430,8430,8430,0
20241211,115900,28617710,8430,8430,8430,8430,0
20241211,115800,28617710,8430,8430,8430,8430,0
20241211,115700,28617710,8430,8430,8430,8430,0
20241211,115600,28617710,8430,8430,8430,8430,0
20241211,115500,28617710,8430,8430,8430,8430,1
20241211,115400,28609280,8470,8470,8470,8470,0
20241211,115300,28609280,8470,8470,8470,8470,0
20241211,115200,28609280,8470,8470,8470,8470,0
20241211,115100,28609280,8470,8470,8470,8470,0
20241211,115000,28609280,8470,8470,8470,8470,0
20241211,114900,28609280,8470,8470,8470,8470,0
20241211,114800,28609280,8470,8470,8470,8470,0
20241211,114700,28609280,8470,8470,8470,8470,0
20241211,114600,28609280,8470,8470,8470,8470,0
20241211,114500,28609280,8470,8470,8470,8470,0
20241211,114400,28609280,8470,8470,8470,8470,0
20241211,114300,28609280,8470,8470,8470,8470,0
20241211,114200,28609280,8470,8470,8470,8470,0
20241211,114100,28609280,8470,8470,8470,8470,1
20241211,114000,28600810,8430,8430,8430,8430,0
20241211,113900,28600810,8430,8430,8430,8430,0
20241211,113800,28600810,8430,8430,8430,8430,0
20241211,113700,28600810,8430,8430,8430,8430,0
20241211,113600,28600810,8430,8430,8430,8430,0
20241211,113500,28600810,8430,8430,8430,8430,0
20241211,113400,28600810,8430,8430,8430,8430,0
20241211,113300,28600810,8430,8430,8430,8430,0
20241211,113200,28600810,8430,8430,8430,8430,0
20241211,113100,28600810,8430,8430,8430,8430,0
20241211,113000,28600810,8430,8430,8430,8430,0
20241211,112900,28600810,8430,8430,8430,8430,0
20241211,112800,28600810,8430,8430,8430,8430,0
20241211,112700,28600810,8430,8430,8430,8430,0
20241211,112600,28600810,8430,8430,8430,8430,0
20241211,112500,28600810,8430,8430,8430,8430,0
20241211,112400,28600810,8430,8430,8430,8430,0
20241211,112300,28600810,8430,8430,8430,8430,0
20241211,112200,28600810,8430,8430,8430,8430,13
20241211,112100,28491220,8430,8430,8430,8430,0
20241211,112000,28491220,8430,8430,8430,8430,0
20241211,111900,28491220,8430,8430,8430,8430,0
20241211,111800,28491220,8430,8430,8430,8430,0
20241211,111700,28491220,8430,8430,8430,8430,0
20241211,111600,28491220,8430,8440,8440,8430,100
20241211,111500,27648140,8440,8450,8450,8440,101
20241211,111400,26795690,8450,8450,8450,8450,0
20241211,111300,26795690,8450,8450,8450,8450,0
20241211,111200,26795690,8450,8450,8450,8450,0
20241211,111100,26795690,8450,8470,8470,8450,270
20241211,111000,24512120,8470,8470,8470,8470,0
20241211,110900,24512120,8470,8480,8480,8470,100
20241211,110800,23664610,8500,8500,8500,8500,0
20241211,110700,23664610,8500,8500,8500,8500,0
20241211,110600,23664610,8500,8500,8500,8500,0
20241211,110500,23664610,8500,8500,8500,8500,0
20241211,110400,23664610,8500,8500,8500,8500,0
20241211,110300,23664610,8500,8500,8500,8500,0
20241211,110200,23664610,8500,8500,8500,8500,0
20241211,110100,23664610,8500,8500,8500,8500,0
20241211,110000,23664610,8500,8500,8500,8500,31
20241211,105900,23401110,8480,8480,8480,8480,0
20241211,105800,23401110,8480,8480,8480,8480,0
20241211,105700,23401110,8480,8480,8480,8480,0
20241211,105600,23401110,8480,8480,8480,8480,0
20241211,105500,23401110,8480,8480,8480,8480,0
20241211,105400,23401110,8480,8480,8480,8480,0
20241211,105300,23401110,8480,8480,8480,8480,0
20241211,105200,23401110,8480,8480,8480,8480,0
20241211,105100,23401110,8480,8480,8480,8480,50
20241211,105000,22977110,8530,8530,8530,8530,0
20241211,104900,22977110,8530,8530,8530,8530,0
20241211,104800,22977110,8530,8500,8530,8490,101
20241211,104700,22119430,8540,8540,8540,8540,0
20241211,104600,22119430,8540,8540,8540,8540,0
20241211,104500,22119430,8540,8500,8540,8500,23
20241211,104400,21923840,8500,8500,8500,8500,0
20241211,104300,21923840,8500,8500,8500,8500,0
20241211,104200,21923840,8500,8510,8510,8500,11
20241211,104100,21830330,8520,8520,8520,8520,0
20241211,104000,21830330,8520,8520,8520,8520,0
20241211,103900,21830330,8520,8520,8520,8520,0
20241211,103800,21830330,8520,8520,8520,8520,0
20241211,103700,21830330,8520,8520,8520,8520,19
20241211,103600,21668450,8520,8520,8520,8520,1
20241211,103500,21659930,8520,8520,8520,8520,0
20241211,103400,21659930,8520,8520,8520,8520,0
20241211,103300,21659930,8520,8520,8520,8520,0
20241211,103200,21659930,8520,8520,8520,8520,0
20241211,103100,21659930,8520,8520,8520,8520,0
20241211,103000,21659930,8520,8520,8520,8520,0
20241211,102900,21659930,8520,8520,8520,8520,5
20241211,102800,21617330,8520,8520,8520,8520,0
20241211,102700,21617330,8520,8520,8520,8520,9
20241211,102600,21540650,8560,8560,8560,8560,0
20241211,102500,21540650,8560,8560,8560,8560,0
20241211,102400,21540650,8560,8560,8560,8560,0
20241211,102300,21540650,8560,8560,8560,8560,0
20241211,102200,21540650,8560,8560,8560,8560,0
20241211,102100,21540650,8560,8560,8560,8560,0
20241211,102000,21540650,8560,8560,8560,8560,1
20241211,101900,21532090,8560,8560,8560,8560,0
20241211,101800,21532090,8560,8560,8560,8560,0
20241211,101700,21532090,8560,8560,8560,8560,0
20241211,101600,21532090,8560,8560,8560,8560,0
20241211,101500,21532090,8560,8560,8560,8560,1
20241211,101400,21523530,8520,8520,8520,8520,17
20241211,101300,21378690,8520,8520,8520,8520,1
20241211,101200,21370170,8530,8530,8530,8530,0
20241211,101100,21370170,8530,8530,8530,8530,400
20241211,101000,17958170,8570,8570,8570,8570,0
20241211,100900,17958170,8570,8570,8570,8570,0
20241211,100800,17958170,8570,8570,8570,8570,0
20241211,100700,17958170,8570,8570,8570,8570,0
20241211,100600,17958170,8570,8570,8570,8570,0
20241211,100500,17958170,8570,8570,8570,8570,0
20241211,100400,17958170,8570,8570,8570,8570,0
20241211,100300,17958170,8570,8570,8570,8570,0
20241211,100200,17958170,8570,8570,8570,8570,0
20241211,100100,17958170,8570,8570,8570,8570,0
20241211,100000,17958170,8570,8570,8570,8570,0
20241211,095900,17958170,8570,8540,8570,8540,2
20241211,095800,17941060,8590,8590,8590,8590,0
20241211,095700,17941060,8590,8490,8590,8490,596
20241211,095600,12866730,8490,8490,8490,8490,0
20241211,095500,12866730,8490,8490,8490,8490,0
20241211,095400,12866730,8490,8490,8490,8490,0
20241211,095300,12866730,8490,8490,8490,8490,0
20241211,095200,12866730,8490,8490,8490,8490,0
20241211,095100,12866730,8490,8490,8490,8490,0
20241211,095000,12866730,8490,8490,8490,8490,0
20241211,094900,12866730,8490,8490,8490,8490,0
20241211,094800,12866730,8490,8490,8490,8490,0
20241211,094700,12866730,8490,8490,8490,8490,0
20241211,094600,12866730,8490,8490,8490,8490,0
20241211,094500,12866730,8490,8490,8490,8490,0
20241211,094400,12866730,8490,8490,8490,8490,1
20241211,094300,12858240,8490,8490,8490,8490,0
20241211,094200,12858240,8490,8480,8490,8480,2
20241211,094100,12841270,8490,8490,8490,8490,0
20241211,094000,12841270,8490,8480,8490,8480,50
20241211,093900,12417190,8480,8430,8480,8430,61
20241211,093800,11902910,8430,8430,8430,8430,0
20241211,093700,11902910,8430,8430,8430,8430,0
20241211,093600,11902910,8430,8430,8430,8430,1
20241211,093500,11894480,8420,8420,8430,8420,10
20241211,093400,11810260,8400,8440,8440,8400,77
20241211,093300,11161140,8490,8490,8490,8490,0
20241211,093200,11161140,8490,8490,8490,8490,0
20241211,093100,11161140,8490,8490,8490,8490,0
20241211,093000,11161140,8490,8490,8490,8490,101
20241211,092900,10303650,8490,8490,8490,8490,0
20241211,092800,10303650,8490,8490,8490,8490,0
20241211,092700,10303650,8490,8490,8490,8490,0
20241211,092600,10303650,8490,8490,8490,8490,0
20241211,092500,10303650,8490,8490,8490,8490,0
20241211,092400,10303650,8490,8470,8490,8470,400
20241211,092300,6910590,8470,8470,8470,8470,0
20241211,092200,6910590,8470,8470,8470,8470,0
20241211,092100,6910590,8470,8470,8470,8470,0
20241211,092000,6910590,8470,8470,8470,8470,0
20241211,091900,6910590,8470,8470,8470,8470,0
20241211,091800,6910590,8470,8470,8470,8470,1
20241211,091700,6902120,8410,8410,8410,8410,39
20241211,091600,6574130,8410,8410,8410,8410,0
20241211,091500,6574130,8410,8410,8410,8410,0
20241211,091400,6574130,8410,8410,8410,8410,109
20241211,091300,5657440,8470,8470,8470,8470,0
20241211,091200,5657440,8470,8470,8470,8470,0
20241211,091100,5657440,8470,8470,8470,8470,0
20241211,091000,5657440,8470,8470,8470,8470,0
20241211,090900,5657440,8470,8470,8470,8470,0
20241211,090800,5657440,8470,8400,8470,8400,340
20241211,090700,2793010,8410,8410,8410,8410,0
20241211,090600,2793010,8410,8410,8410,8410,31
20241211,090500,2532300,8400,8410,8410,8400,175
20241211,090400,1060610,8440,8440,8440,8440,0
20241211,090300,1060610,8440,8440,8440,8440,0
20241211,090200,1060610,8440,8410,8440,8410,102
20241211,090100,201600,8400,8400,8400,8400,2
20241211,090000,184800,8400,8400,8400,8400,22