KissMeData/478390/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,215400,21262840,2020,2020,2020,2020,75
20241211,215300,21262840,2020,2020,2020,2020,0
20241211,215200,21262840,2020,2020,2020,2020,0
20241211,215100,21262840,2020,2020,2020,2020,0
20241211,215000,21262840,2020,2020,2020,2020,0
20241211,214900,21262840,2020,2020,2020,2020,0
20241211,214800,21262840,2020,2020,2020,2020,0
20241211,214700,21262840,2020,2020,2020,2020,0
20241211,214600,21262840,2020,2020,2020,2020,0
20241211,214500,21262840,2020,2020,2020,2020,0
20241211,214400,21262840,2020,2020,2020,2020,0
20241211,214300,21262840,2020,2020,2020,2020,0
20241211,214200,21262840,2020,2020,2020,2020,0
20241211,214100,21262840,2020,2020,2020,2020,0
20241211,214000,21262840,2020,2020,2020,2020,0
20241211,213900,21262840,2020,2020,2020,2020,0
20241211,213800,21262840,2020,2020,2020,2020,0
20241211,213700,21262840,2020,2020,2020,2020,0
20241211,213600,21262840,2020,2020,2020,2020,0
20241211,213500,21262840,2020,2020,2020,2020,0
20241211,213400,21262840,2020,2020,2020,2020,0
20241211,213300,21262840,2020,2020,2020,2020,0
20241211,213200,21262840,2020,2020,2020,2020,0
20241211,213100,21262840,2020,2020,2020,2020,0
20241211,213000,21262840,2020,2020,2020,2020,0
20241211,212900,21262840,2020,2020,2020,2020,0
20241211,212800,21262840,2020,2020,2020,2020,0
20241211,212700,21262840,2020,2020,2020,2020,0
20241211,212600,21262840,2020,2020,2020,2020,0
20241211,212500,21262840,2020,2020,2020,2020,0
20241211,212400,21262840,2020,2020,2020,2020,75
20241211,212300,21262840,2020,2020,2020,2020,0
20241211,212200,21262840,2020,2020,2020,2020,0
20241211,212100,21262840,2020,2020,2020,2020,0
20241211,212000,21262840,2020,2020,2020,2020,0
20241211,211900,21262840,2020,2020,2020,2020,0
20241211,211800,21262840,2020,2020,2020,2020,0
20241211,211700,21262840,2020,2020,2020,2020,0
20241211,211600,21262840,2020,2020,2020,2020,0
20241211,211500,21262840,2020,2020,2020,2020,0
20241211,211400,21262840,2020,2020,2020,2020,0
20241211,211300,21262840,2020,2020,2020,2020,0
20241211,211200,21262840,2020,2020,2020,2020,0
20241211,211100,21262840,2020,2020,2020,2020,0
20241211,211000,21262840,2020,2020,2020,2020,0
20241211,210900,21262840,2020,2020,2020,2020,0
20241211,210800,21262840,2020,2020,2020,2020,0
20241211,210700,21262840,2020,2020,2020,2020,0
20241211,210600,21262840,2020,2020,2020,2020,0
20241211,210500,21262840,2020,2020,2020,2020,0
20241211,210400,21262840,2020,2020,2020,2020,0
20241211,210300,21262840,2020,2020,2020,2020,0
20241211,210200,21262840,2020,2020,2020,2020,0
20241211,210100,21262840,2020,2020,2020,2020,0
20241211,210000,21262840,2020,2020,2020,2020,0
20241211,205900,21262840,2020,2020,2020,2020,0
20241211,205800,21262840,2020,2020,2020,2020,0
20241211,205700,21262840,2020,2020,2020,2020,0
20241211,205600,21262840,2020,2020,2020,2020,0
20241211,205500,21262840,2020,2020,2020,2020,0
20241211,205400,21262840,2020,2020,2020,2020,75
20241211,205300,21262840,2020,2020,2020,2020,0
20241211,205200,21262840,2020,2020,2020,2020,0
20241211,205100,21262840,2020,2020,2020,2020,0
20241211,205000,21262840,2020,2020,2020,2020,0
20241211,204900,21262840,2020,2020,2020,2020,0
20241211,204800,21262840,2020,2020,2020,2020,0
20241211,204700,21262840,2020,2020,2020,2020,0
20241211,204600,21262840,2020,2020,2020,2020,0
20241211,204500,21262840,2020,2020,2020,2020,0
20241211,204400,21262840,2020,2020,2020,2020,0
20241211,204300,21262840,2020,2020,2020,2020,0
20241211,204200,21262840,2020,2020,2020,2020,0
20241211,204100,21262840,2020,2020,2020,2020,0
20241211,204000,21262840,2020,2020,2020,2020,0
20241211,203900,21262840,2020,2020,2020,2020,0
20241211,203800,21262840,2020,2020,2020,2020,0
20241211,203700,21262840,2020,2020,2020,2020,0
20241211,203600,21262840,2020,2020,2020,2020,0
20241211,203500,21262840,2020,2020,2020,2020,0
20241211,203400,21262840,2020,2020,2020,2020,0
20241211,203300,21262840,2020,2020,2020,2020,0
20241211,203200,21262840,2020,2020,2020,2020,0
20241211,203100,21262840,2020,2020,2020,2020,0
20241211,203000,21262840,2020,2020,2020,2020,0
20241211,202900,21262840,2020,2020,2020,2020,0
20241211,202800,21262840,2020,2020,2020,2020,0
20241211,202700,21262840,2020,2020,2020,2020,0
20241211,202600,21262840,2020,2020,2020,2020,0
20241211,202500,21262840,2020,2020,2020,2020,0
20241211,202400,21262840,2020,2020,2020,2020,75
20241211,202300,21262840,2020,2020,2020,2020,0
20241211,202200,21262840,2020,2020,2020,2020,0
20241211,202100,21262840,2020,2020,2020,2020,0
20241211,202000,21262840,2020,2020,2020,2020,0
20241211,201900,21262840,2020,2020,2020,2020,0
20241211,201800,21262840,2020,2020,2020,2020,0
20241211,201700,21262840,2020,2020,2020,2020,0
20241211,201600,21262840,2020,2020,2020,2020,0
20241211,201500,21262840,2020,2020,2020,2020,0
20241211,201400,21262840,2020,2020,2020,2020,0
20241211,201300,21262840,2020,2020,2020,2020,0
20241211,201200,21262840,2020,2020,2020,2020,0
20241211,201100,21262840,2020,2020,2020,2020,0
20241211,201000,21262840,2020,2020,2020,2020,0
20241211,200900,21262840,2020,2020,2020,2020,0
20241211,200800,21262840,2020,2020,2020,2020,0
20241211,200700,21262840,2020,2020,2020,2020,0
20241211,200600,21262840,2020,2020,2020,2020,0
20241211,200500,21262840,2020,2020,2020,2020,0
20241211,200400,21262840,2020,2020,2020,2020,0
20241211,200300,21262840,2020,2020,2020,2020,0
20241211,200200,21262840,2020,2020,2020,2020,0
20241211,200100,21262840,2020,2020,2020,2020,0
20241211,200000,21262840,2020,2020,2020,2020,0
20241211,195900,21262840,2020,2020,2020,2020,0
20241211,195800,21262840,2020,2020,2020,2020,0
20241211,195700,21262840,2020,2020,2020,2020,0
20241211,195600,21262840,2020,2020,2020,2020,0
20241211,195500,21262840,2020,2020,2020,2020,0
20241211,195400,21262840,2020,2020,2020,2020,75
20241211,195300,21262840,2020,2020,2020,2020,0
20241211,195200,21262840,2020,2020,2020,2020,0
20241211,195100,21262840,2020,2020,2020,2020,0
20241211,195000,21262840,2020,2020,2020,2020,0
20241211,194900,21262840,2020,2020,2020,2020,0
20241211,194800,21262840,2020,2020,2020,2020,0
20241211,194700,21262840,2020,2020,2020,2020,0
20241211,194600,21262840,2020,2020,2020,2020,0
20241211,194500,21262840,2020,2020,2020,2020,0
20241211,194400,21262840,2020,2020,2020,2020,0
20241211,194300,21262840,2020,2020,2020,2020,0
20241211,194200,21262840,2020,2020,2020,2020,0
20241211,194100,21262840,2020,2020,2020,2020,0
20241211,194000,21262840,2020,2020,2020,2020,0
20241211,193900,21262840,2020,2020,2020,2020,0
20241211,193800,21262840,2020,2020,2020,2020,0
20241211,193700,21262840,2020,2020,2020,2020,0
20241211,193600,21262840,2020,2020,2020,2020,0
20241211,193500,21262840,2020,2020,2020,2020,0
20241211,193400,21262840,2020,2020,2020,2020,0
20241211,193300,21262840,2020,2020,2020,2020,0
20241211,193200,21262840,2020,2020,2020,2020,0
20241211,193100,21262840,2020,2020,2020,2020,0
20241211,193000,21262840,2020,2020,2020,2020,0
20241211,192900,21262840,2020,2020,2020,2020,0
20241211,192800,21262840,2020,2020,2020,2020,0
20241211,192700,21262840,2020,2020,2020,2020,0
20241211,192600,21262840,2020,2020,2020,2020,0
20241211,192500,21262840,2020,2020,2020,2020,0
20241211,192400,21262840,2020,2020,2020,2020,75
20241211,192300,21262840,2020,2020,2020,2020,0
20241211,192200,21262840,2020,2020,2020,2020,0
20241211,192100,21262840,2020,2020,2020,2020,0
20241211,192000,21262840,2020,2020,2020,2020,0
20241211,191900,21262840,2020,2020,2020,2020,0
20241211,191800,21262840,2020,2020,2020,2020,0
20241211,191700,21262840,2020,2020,2020,2020,0
20241211,191600,21262840,2020,2020,2020,2020,0
20241211,191500,21262840,2020,2020,2020,2020,0
20241211,191400,21262840,2020,2020,2020,2020,0
20241211,191300,21262840,2020,2020,2020,2020,0
20241211,191200,21262840,2020,2020,2020,2020,0
20241211,191100,21262840,2020,2020,2020,2020,0
20241211,191000,21262840,2020,2020,2020,2020,0
20241211,190900,21262840,2020,2020,2020,2020,0
20241211,190800,21262840,2020,2020,2020,2020,0
20241211,190700,21262840,2020,2020,2020,2020,0
20241211,190600,21262840,2020,2020,2020,2020,0
20241211,190500,21262840,2020,2020,2020,2020,0
20241211,190400,21262840,2020,2020,2020,2020,0
20241211,190300,21262840,2020,2020,2020,2020,0
20241211,190200,21262840,2020,2020,2020,2020,0
20241211,190100,21262840,2020,2020,2020,2020,0
20241211,190000,21262840,2020,2020,2020,2020,0
20241211,185900,21262840,2020,2020,2020,2020,0
20241211,185800,21262840,2020,2020,2020,2020,0
20241211,185700,21262840,2020,2020,2020,2020,0
20241211,185600,21262840,2020,2020,2020,2020,0
20241211,185500,21262840,2020,2020,2020,2020,0
20241211,185400,21262840,2020,2020,2020,2020,75
20241211,185300,21262840,2020,2020,2020,2020,0
20241211,185200,21262840,2020,2020,2020,2020,0
20241211,185100,21262840,2020,2020,2020,2020,0
20241211,185000,21262840,2020,2020,2020,2020,0
20241211,184900,21262840,2020,2020,2020,2020,0
20241211,184800,21262840,2020,2020,2020,2020,0
20241211,184700,21262840,2020,2020,2020,2020,0
20241211,184600,21262840,2020,2020,2020,2020,0
20241211,184500,21262840,2020,2020,2020,2020,0
20241211,184400,21262840,2020,2020,2020,2020,0
20241211,184300,21262840,2020,2020,2020,2020,0
20241211,184200,21262840,2020,2020,2020,2020,0
20241211,184100,21262840,2020,2020,2020,2020,0
20241211,184000,21262840,2020,2020,2020,2020,0
20241211,183900,21262840,2020,2020,2020,2020,0
20241211,183800,21262840,2020,2020,2020,2020,0
20241211,183700,21262840,2020,2020,2020,2020,0
20241211,183600,21262840,2020,2020,2020,2020,0
20241211,183500,21262840,2020,2020,2020,2020,0
20241211,183400,21262840,2020,2020,2020,2020,0
20241211,183300,21262840,2020,2020,2020,2020,0
20241211,183200,21262840,2020,2020,2020,2020,0
20241211,183100,21262840,2020,2020,2020,2020,0
20241211,183000,21262840,2020,2020,2020,2020,0
20241211,182900,21262840,2020,2020,2020,2020,0
20241211,182800,21262840,2020,2020,2020,2020,0
20241211,182700,21262840,2020,2020,2020,2020,0
20241211,182600,21262840,2020,2020,2020,2020,0
20241211,182500,21262840,2020,2020,2020,2020,0
20241211,182400,21262840,2020,2020,2020,2020,75
20241211,182300,21262840,2020,2020,2020,2020,0
20241211,182200,21262840,2020,2020,2020,2020,0
20241211,182100,21262840,2020,2020,2020,2020,0
20241211,182000,21262840,2020,2020,2020,2020,0
20241211,181900,21262840,2020,2020,2020,2020,0
20241211,181800,21262840,2020,2020,2020,2020,0
20241211,181700,21262840,2020,2020,2020,2020,0
20241211,181600,21262840,2020,2020,2020,2020,0
20241211,181500,21262840,2020,2020,2020,2020,0
20241211,181400,21262840,2020,2020,2020,2020,0
20241211,181300,21262840,2020,2020,2020,2020,0
20241211,181200,21262840,2020,2020,2020,2020,0
20241211,181100,21262840,2020,2020,2020,2020,0
20241211,181000,21262840,2020,2020,2020,2020,0
20241211,180900,21262840,2020,2020,2020,2020,0
20241211,180800,21262840,2020,2020,2020,2020,0
20241211,180700,21262840,2020,2020,2020,2020,0
20241211,180600,21262840,2020,2020,2020,2020,0
20241211,180500,21262840,2020,2020,2020,2020,0
20241211,180400,21262840,2020,2020,2020,2020,0
20241211,180300,21262840,2020,2020,2020,2020,0
20241211,180200,21262840,2020,2020,2020,2020,0
20241211,180100,21262840,2020,2020,2020,2020,0
20241211,180000,21262840,2020,2020,2020,2020,0
20241211,175900,21262840,2020,2020,2020,2020,0
20241211,175800,21262840,2020,2020,2020,2020,0
20241211,175700,21262840,2020,2020,2020,2020,0
20241211,175600,21262840,2020,2020,2020,2020,0
20241211,175500,21262840,2020,2020,2020,2020,0
20241211,175400,21262840,2020,2020,2020,2020,75
20241211,175300,21262840,2020,2020,2020,2020,0
20241211,175200,21262840,2020,2020,2020,2020,0
20241211,175100,21262840,2020,2020,2020,2020,0
20241211,175000,21262840,2020,2020,2020,2020,0
20241211,174900,21262840,2020,2020,2020,2020,0
20241211,174800,21262840,2020,2020,2020,2020,0
20241211,174700,21262840,2020,2020,2020,2020,0
20241211,174600,21262840,2020,2020,2020,2020,0
20241211,174500,21262840,2020,2020,2020,2020,0
20241211,174400,21262840,2020,2020,2020,2020,0
20241211,174300,21262840,2020,2020,2020,2020,0
20241211,174200,21262840,2020,2020,2020,2020,0
20241211,174100,21262840,2020,2020,2020,2020,0
20241211,174000,21262840,2020,2020,2020,2020,0
20241211,173900,21262840,2020,2020,2020,2020,0
20241211,173800,21262840,2020,2020,2020,2020,0
20241211,173700,21262840,2020,2020,2020,2020,0
20241211,173600,21262840,2020,2020,2020,2020,0
20241211,173500,21262840,2020,2020,2020,2020,0
20241211,173400,21262840,2020,2020,2020,2020,0
20241211,173300,21262840,2020,2020,2020,2020,0
20241211,173200,21262840,2020,2020,2020,2020,0
20241211,173100,21262840,2020,2020,2020,2020,0
20241211,173000,21262840,2020,2020,2020,2020,0
20241211,172900,21262840,2020,2020,2020,2020,0
20241211,172800,21262840,2020,2020,2020,2020,0
20241211,172700,21262840,2020,2020,2020,2020,0
20241211,172600,21262840,2020,2020,2020,2020,0
20241211,172500,21262840,2020,2020,2020,2020,0
20241211,172400,21262840,2020,2020,2020,2020,75
20241211,172300,21262840,2020,2020,2020,2020,0
20241211,172200,21262840,2020,2020,2020,2020,0
20241211,172100,21262840,2020,2020,2020,2020,0
20241211,172000,21262840,2020,2020,2020,2020,0
20241211,171900,21262840,2020,2020,2020,2020,0
20241211,171800,21262840,2020,2020,2020,2020,0
20241211,171700,21262840,2020,2020,2020,2020,0
20241211,171600,21262840,2020,2020,2020,2020,0
20241211,171500,21262840,2020,2020,2020,2020,0
20241211,171400,21262840,2020,2020,2020,2020,0
20241211,171300,21262840,2020,2020,2020,2020,0
20241211,171200,21262840,2020,2020,2020,2020,0
20241211,171100,21262840,2020,2020,2020,2020,0
20241211,171000,21262840,2020,2020,2020,2020,0
20241211,170900,21262840,2020,2020,2020,2020,0
20241211,170800,21262840,2020,2020,2020,2020,0
20241211,170700,21262840,2020,2020,2020,2020,0
20241211,170600,21262840,2020,2020,2020,2020,0
20241211,170500,21262840,2020,2020,2020,2020,0
20241211,170400,21262840,2020,2020,2020,2020,0
20241211,170300,21262840,2020,2020,2020,2020,0
20241211,170200,21262840,2020,2020,2020,2020,0
20241211,170100,21262840,2020,2020,2020,2020,0
20241211,170000,21262840,2020,2020,2020,2020,0
20241211,165900,21262840,2020,2020,2020,2020,0
20241211,165800,21262840,2020,2020,2020,2020,0
20241211,165700,21262840,2020,2020,2020,2020,0
20241211,165600,21262840,2020,2020,2020,2020,0
20241211,165500,21262840,2020,2020,2020,2020,0
20241211,165400,21262840,2020,2020,2020,2020,75
20241211,165300,21262840,2020,2020,2020,2020,0
20241211,165200,21262840,2020,2020,2020,2020,0
20241211,165100,21262840,2020,2020,2020,2020,0
20241211,165000,21262840,2020,2020,2020,2020,0
20241211,164900,21262840,2020,2020,2020,2020,0
20241211,164800,21262840,2020,2020,2020,2020,0
20241211,164700,21262840,2020,2020,2020,2020,0
20241211,164600,21262840,2020,2020,2020,2020,0
20241211,164500,21262840,2020,2020,2020,2020,0
20241211,164400,21262840,2020,2020,2020,2020,0
20241211,164300,21262840,2020,2020,2020,2020,0
20241211,164200,21262840,2020,2020,2020,2020,0
20241211,164100,21262840,2020,2020,2020,2020,0
20241211,164000,21262840,2020,2020,2020,2020,0
20241211,163900,21262840,2020,2020,2020,2020,0
20241211,163800,21262840,2020,2020,2020,2020,0
20241211,163700,21262840,2020,2020,2020,2020,0
20241211,163600,21262840,2020,2020,2020,2020,0
20241211,163500,21262840,2020,2020,2020,2020,0
20241211,163400,21262840,2020,2020,2020,2020,0
20241211,163300,21262840,2020,2020,2020,2020,0
20241211,163200,21262840,2020,2020,2020,2020,0
20241211,163100,21262840,2020,2020,2020,2020,0
20241211,163000,21262840,2020,2020,2020,2020,0
20241211,162900,21262840,2020,2020,2020,2020,0
20241211,162800,21262840,2020,2020,2020,2020,0
20241211,162700,21262840,2020,2020,2020,2020,0
20241211,162600,21262840,2020,2020,2020,2020,0
20241211,162500,21262840,2020,2020,2020,2020,0
20241211,162400,21262840,2020,2020,2020,2020,75
20241211,162300,21262840,2020,2020,2020,2020,0
20241211,162200,21262840,2020,2020,2020,2020,0
20241211,162100,21262840,2020,2020,2020,2020,0
20241211,162000,21262840,2020,2020,2020,2020,0
20241211,161900,21262840,2020,2020,2020,2020,0
20241211,161800,21262840,2020,2020,2020,2020,0
20241211,161700,21262840,2020,2020,2020,2020,0
20241211,161600,21262840,2020,2020,2020,2020,0
20241211,161500,21262840,2020,2020,2020,2020,0
20241211,161400,21262840,2020,2020,2020,2020,0
20241211,161300,21262840,2020,2020,2020,2020,0
20241211,161200,21262840,2020,2020,2020,2020,0
20241211,161100,21262840,2020,2020,2020,2020,0
20241211,161000,21262840,2020,2020,2020,2020,0
20241211,160900,21262840,2020,2020,2020,2020,0
20241211,160800,21262840,2020,2020,2020,2020,0
20241211,160700,21262840,2020,2020,2020,2020,0
20241211,160600,21262840,2020,2020,2020,2020,0
20241211,160500,21262840,2020,2020,2020,2020,0
20241211,160400,21262840,2020,2020,2020,2020,0
20241211,160300,21262840,2020,2020,2020,2020,0
20241211,160200,21262840,2020,2020,2020,2020,0
20241211,160100,21262840,2020,2020,2020,2020,0
20241211,160000,21262840,2020,2020,2020,2020,0
20241211,155900,21262840,2020,2020,2020,2020,0
20241211,155800,21262840,2020,2020,2020,2020,0
20241211,155700,21262840,2020,2020,2020,2020,0
20241211,155600,21262840,2020,2020,2020,2020,0
20241211,155500,21262840,2020,2020,2020,2020,0
20241211,155400,21262840,2020,2020,2020,2020,75
20241211,155300,21262840,2020,2020,2020,2020,0
20241211,155200,21262840,2020,2020,2020,2020,0
20241211,155100,21262840,2020,2020,2020,2020,0
20241211,155000,21262840,2020,2020,2020,2020,0
20241211,154900,21262840,2020,2020,2020,2020,0
20241211,154800,21262840,2020,2020,2020,2020,0
20241211,154700,21262840,2020,2020,2020,2020,0
20241211,154600,21262840,2020,2020,2020,2020,0
20241211,154500,21262840,2020,2020,2020,2020,0
20241211,154400,21262840,2020,2020,2020,2020,0
20241211,154300,21262840,2020,2020,2020,2020,0
20241211,154200,21262840,2020,2020,2020,2020,0
20241211,154100,21262840,2020,2020,2020,2020,0
20241211,154000,21262840,2020,2020,2020,2020,0
20241211,153900,21262840,2020,2020,2020,2020,0
20241211,153800,21262840,2020,2020,2020,2020,0
20241211,153700,21262840,2020,2020,2020,2020,0
20241211,153600,21262840,2020,2020,2020,2020,0
20241211,153500,21262840,2020,2020,2020,2020,0
20241211,153400,21262840,2020,2020,2020,2020,0
20241211,153300,21262840,2020,2020,2020,2020,0
20241211,153200,21262840,2020,2020,2020,2020,0
20241211,153100,21262840,2020,2020,2020,2020,0
20241211,153000,21262840,2020,2020,2020,2020,0
20241211,152900,21262840,2020,2020,2020,2020,0
20241211,152800,21262840,2020,2020,2020,2020,0
20241211,152700,21262840,2020,2020,2020,2020,0
20241211,152600,21262840,2020,2020,2020,2020,0
20241211,152500,21262840,2020,2020,2020,2020,0
20241211,152400,21262840,2020,2020,2020,2020,0
20241211,152300,21262840,2020,2020,2020,2020,0
20241211,152200,21262840,2020,2020,2020,2020,0
20241211,152100,21262840,2020,2020,2020,2020,0
20241211,152000,21262840,2020,2020,2020,2020,0
20241211,151900,21262840,2020,2020,2020,2020,0
20241211,151800,21262840,2020,2020,2020,2020,0
20241211,151700,21262840,2020,2020,2020,2020,75
20241211,151600,21111340,2020,2020,2020,2020,0
20241211,151500,21111340,2020,2020,2020,2020,0
20241211,151400,21111340,2020,2020,2020,2020,0
20241211,151300,21111340,2020,2020,2020,2020,82
20241211,151200,20945700,2020,2020,2020,2020,0
20241211,151100,20945700,2020,2020,2020,2020,0
20241211,151000,20945700,2020,2020,2020,2020,0
20241211,150900,20945700,2020,2020,2020,2020,67
20241211,150800,20810360,2020,2020,2020,2020,0
20241211,150700,20810360,2020,2020,2020,2020,0
20241211,150600,20810360,2020,2020,2020,2020,0
20241211,150500,20810360,2020,2020,2020,2020,84
20241211,150400,20640680,2020,2020,2020,2020,0
20241211,150300,20640680,2020,2020,2020,2020,0
20241211,150200,20640680,2020,2020,2020,2020,0
20241211,150100,20640680,2020,2020,2020,2020,65
20241211,150000,20509380,2005,2005,2005,2005,10
20241211,145900,20489330,2005,2005,2005,2005,0
20241211,145800,20489330,2005,2005,2005,2005,10
20241211,145700,20469280,2020,2020,2020,2020,90
20241211,145600,20287480,2005,2005,2005,2005,10
20241211,145500,20267430,2005,2005,2005,2005,0
20241211,145400,20267430,2005,2005,2005,2005,10
20241211,145300,20247380,2020,2020,2020,2020,59
20241211,145200,20128200,2005,2005,2005,2005,10
20241211,145100,20108150,2005,2005,2005,2005,0
20241211,145000,20108150,2005,2005,2005,2005,10
20241211,144900,20088100,2020,2020,2020,2020,0
20241211,144800,20088100,2020,2020,2020,2020,90
20241211,144700,19906300,2005,2005,2005,2005,10
20241211,144600,19886250,2005,2005,2005,2005,0
20241211,144500,19886250,2005,2005,2005,2005,10
20241211,144400,19866200,2020,2020,2020,2020,58
20241211,144300,19749040,2005,2005,2005,2005,10
20241211,144200,19728990,2005,2005,2005,2005,0
20241211,144100,19728990,2005,2005,2005,2005,10
20241211,144000,19708940,2020,2020,2020,2020,88
20241211,143900,19531180,2005,2005,2005,2005,10
20241211,143800,19511130,2005,2005,2005,2005,0
20241211,143700,19511130,2005,2005,2005,2005,10
20241211,143600,19491080,2020,2020,2020,2020,62
20241211,143500,19365840,2005,2005,2005,2005,10
20241211,143400,19345790,2005,2005,2005,2005,0
20241211,143300,19345790,2005,2005,2005,2005,5
20241211,143200,19335765,2005,2020,2020,2005,85
20241211,143100,19164140,2005,2005,2005,2005,0
20241211,143000,19164140,2005,2005,2005,2005,10
20241211,142900,19144090,2005,2005,2005,2005,0
20241211,142800,19144090,2005,2020,2020,2005,79
20241211,142700,18984660,2005,2005,2005,2005,0
20241211,142600,18984660,2005,2005,2005,2005,10
20241211,142500,18964610,2005,2005,2005,2005,0
20241211,142400,18964610,2005,2005,2005,2005,10
20241211,142300,18944560,2020,2020,2020,2020,82
20241211,142200,18778920,2005,2005,2005,2005,10
20241211,142100,18758870,2005,2005,2005,2005,503
20241211,142000,17750355,2005,2005,2005,2005,10
20241211,141900,17730305,2020,2020,2020,2020,67
20241211,141800,17594965,2005,2005,2005,2005,10
20241211,141700,17574915,2005,2005,2005,2005,0
20241211,141600,17574915,2005,2005,2005,2005,10
20241211,141500,17554865,2020,2020,2020,2020,82
20241211,141400,17389225,2005,2005,2005,2005,0
20241211,141300,17389225,2005,2005,2005,2005,10
20241211,141200,17369175,2005,2005,2005,2005,0
20241211,141100,17369175,2005,2020,2020,2005,77
20241211,141000,17213785,2005,2005,2005,2005,0
20241211,140900,17213785,2005,2005,2005,2005,10
20241211,140800,17193735,2005,2005,2005,2005,0
20241211,140700,17193735,2005,2020,2020,2005,89
20241211,140600,17014105,2005,2005,2005,2005,0
20241211,140500,17014105,2005,2005,2005,2005,10
20241211,140400,16994055,2005,2005,2005,2005,0
20241211,140300,16994055,2005,2020,2020,2005,79
20241211,140200,16834625,2005,2005,2005,2005,0
20241211,140100,16834625,2005,2005,2005,2005,10
20241211,140000,16814575,2020,2020,2020,2020,0
20241211,135900,16814575,2020,2005,2020,2005,83
20241211,135800,16646990,2005,2005,2005,2005,5
20241211,135700,16636965,2005,2005,2005,2005,0
20241211,135600,16636965,2005,2005,2005,2005,10
20241211,135500,16616915,2020,2020,2020,2020,0
20241211,135400,16616915,2020,2005,2020,2005,81
20241211,135300,16453445,2005,2005,2005,2005,0
20241211,135200,16453445,2005,2005,2005,2005,10
20241211,135100,16433395,2020,2020,2020,2020,0
20241211,135000,16433395,2020,2005,2020,2005,91
20241211,134900,16249725,2005,2005,2005,2005,0
20241211,134800,16249725,2005,2005,2005,2005,10
20241211,134700,16229675,2020,2020,2020,2020,0
20241211,134600,16229675,2020,2005,2020,2005,78
20241211,134500,16072265,2005,2005,2005,2005,0
20241211,134400,16072265,2005,2005,2005,2005,10
20241211,134300,16052215,2020,2020,2020,2020,0
20241211,134200,16052215,2020,2020,2020,2020,81
20241211,134100,15888595,2005,2005,2005,2005,10
20241211,134000,15868545,2005,2005,2005,2005,0
20241211,133900,15868545,2005,2005,2005,2005,10
20241211,133800,15848495,2020,2020,2020,2020,69
20241211,133700,15709115,2005,2005,2005,2005,10
20241211,133600,15689065,2020,2020,2020,2020,0
20241211,133500,15689065,2020,2005,2020,2005,11
20241211,133400,15666995,2020,2020,2020,2020,89
20241211,133300,15487215,2020,2015,2020,2005,8
20241211,133200,15471140,2020,2020,2020,2020,0
20241211,133100,15471140,2020,2015,2020,2015,12
20241211,133000,15446950,2020,2020,2020,2020,0
20241211,132900,15446950,2020,2005,2020,2005,123
20241211,132800,15198935,2005,2005,2005,2005,0
20241211,132700,15198935,2005,2005,2005,2005,10
20241211,132600,15178885,2020,2020,2020,2020,0
20241211,132500,15178885,2020,2005,2020,2005,106
20241211,132400,14964915,2010,2010,2010,2010,0
20241211,132300,14964915,2010,2010,2010,2010,0
20241211,132200,14964915,2010,2010,2010,2010,9
20241211,132100,14946825,2020,2020,2020,2020,54
20241211,132000,14837745,2010,2010,2010,2010,10
20241211,131900,14817645,2020,2020,2020,2020,0
20241211,131800,14817645,2020,2020,2020,2020,0
20241211,131700,14817645,2020,2020,2020,2020,77
20241211,131600,14662105,2020,2020,2020,2020,0
20241211,131500,14662105,2020,2020,2020,2020,0
20241211,131400,14662105,2020,2020,2020,2020,0
20241211,131300,14662105,2020,2020,2020,2020,72
20241211,131200,14516665,2020,2020,2020,2020,0
20241211,131100,14516665,2020,2020,2020,2020,0
20241211,131000,14516665,2020,2020,2020,2020,0
20241211,130900,14516665,2020,2020,2020,2020,90
20241211,130800,14334865,2020,2020,2020,2020,0
20241211,130700,14334865,2020,2020,2020,2020,0
20241211,130600,14334865,2020,2020,2020,2020,0
20241211,130500,14334865,2020,2020,2020,2020,0
20241211,130400,14334865,2020,2020,2020,2020,59
20241211,130300,14215685,2020,2020,2020,2020,0
20241211,130200,14215685,2020,2020,2020,2020,0
20241211,130100,14215685,2020,2020,2020,2020,0
20241211,130000,14215685,2020,2020,2020,2020,91
20241211,125900,14031865,2020,2020,2020,2020,0
20241211,125800,14031865,2020,2020,2020,2020,0
20241211,125700,14031865,2020,2020,2020,2020,0
20241211,125600,14031865,2020,2020,2020,2020,58
20241211,125500,13914705,2020,2020,2020,2020,0
20241211,125400,13914705,2020,2020,2020,2020,0
20241211,125300,13914705,2020,2020,2020,2020,0
20241211,125200,13914705,2020,2020,2020,2020,81
20241211,125100,13751085,2020,2020,2020,2020,0
20241211,125000,13751085,2020,2020,2020,2020,0
20241211,124900,13751085,2020,2020,2020,2020,0
20241211,124800,13751085,2020,2020,2020,2020,67
20241211,124700,13615745,2020,2020,2020,2020,0
20241211,124600,13615745,2020,2020,2020,2020,0
20241211,124500,13615745,2020,2020,2020,2020,0
20241211,124400,13615745,2020,2020,2020,2020,93
20241211,124300,13427885,2020,2020,2020,2020,0
20241211,124200,13427885,2020,2020,2020,2020,0
20241211,124100,13427885,2020,2020,2020,2020,0
20241211,124000,13427885,2020,2020,2020,2020,56
20241211,123900,13314765,2020,2020,2020,2020,0
20241211,123800,13314765,2020,2020,2020,2020,0
20241211,123700,13314765,2020,2020,2020,2020,0
20241211,123600,13314765,2020,2020,2020,2020,0
20241211,123500,13314765,2020,2020,2020,2020,90
20241211,123400,13132965,2010,2010,2010,2010,0
20241211,123300,13132965,2010,2010,2010,2010,0
20241211,123200,13132965,2010,2010,2010,2010,20
20241211,123100,13092765,2020,2020,2020,2020,59
20241211,123000,12973585,2020,2020,2020,2020,0
20241211,122900,12973585,2020,2020,2020,2020,0
20241211,122800,12973585,2020,2020,2020,2020,0
20241211,122700,12973585,2020,2020,2020,2020,90
20241211,122600,12791785,2020,2020,2020,2020,0
20241211,122500,12791785,2020,2020,2020,2020,0
20241211,122400,12791785,2020,2020,2020,2020,0
20241211,122300,12791785,2020,2020,2020,2020,59
20241211,122200,12672605,2020,2020,2020,2020,0
20241211,122100,12672605,2020,2020,2020,2020,0
20241211,122000,12672605,2020,2020,2020,2020,0
20241211,121900,12672605,2020,2020,2020,2020,89
20241211,121800,12492825,2020,2020,2020,2020,0
20241211,121700,12492825,2020,2020,2020,2020,0
20241211,121600,12492825,2020,2020,2020,2020,0
20241211,121500,12492825,2020,2020,2020,2020,59
20241211,121400,12373645,2020,2020,2020,2020,0
20241211,121300,12373645,2020,2020,2020,2020,0
20241211,121200,12373645,2020,2020,2020,2020,0
20241211,121100,12373645,2020,2020,2020,2020,0
20241211,121000,12373645,2020,2020,2020,2020,92
20241211,120900,12187805,2020,2020,2020,2020,0
20241211,120800,12187805,2020,2020,2020,2020,0
20241211,120700,12187805,2020,2020,2020,2020,0
20241211,120600,12187805,2020,2020,2020,2020,58
20241211,120500,12070645,2020,2020,2020,2020,0
20241211,120400,12070645,2020,2020,2020,2020,0
20241211,120300,12070645,2020,2020,2020,2020,0
20241211,120200,12070645,2020,2020,2020,2020,88
20241211,120100,11892885,2020,2020,2020,2020,0
20241211,120000,11892885,2020,2020,2020,2020,0
20241211,115900,11892885,2020,2020,2020,2020,0
20241211,115800,11892885,2020,2020,2020,2020,61
20241211,115700,11769665,2020,2020,2020,2020,0
20241211,115600,11769665,2020,2020,2020,2020,0
20241211,115500,11769665,2020,2020,2020,2020,0
20241211,115400,11769665,2020,2020,2020,2020,80
20241211,115300,11608065,2020,2020,2020,2020,0
20241211,115200,11608065,2020,2020,2020,2020,0
20241211,115100,11608065,2020,2020,2020,2020,0
20241211,115000,11608065,2020,2020,2020,2020,69
20241211,114900,11468685,2020,2020,2020,2020,0
20241211,114800,11468685,2020,2020,2020,2020,0
20241211,114700,11468685,2020,2020,2020,2020,0
20241211,114600,11468685,2020,2020,2020,2020,77
20241211,114500,11313145,2020,2020,2020,2020,0
20241211,114400,11313145,2020,2020,2020,2020,0
20241211,114300,11313145,2020,2020,2020,2020,0
20241211,114200,11313145,2020,2020,2020,2020,0
20241211,114100,11313145,2020,2020,2020,2020,72
20241211,114000,11167705,2020,2020,2020,2020,0
20241211,113900,11167705,2020,2020,2020,2020,0
20241211,113800,11167705,2020,2020,2020,2020,0
20241211,113700,11167705,2020,2020,2020,2020,84
20241211,113600,10998025,2020,2020,2020,2020,0
20241211,113500,10998025,2020,2020,2020,2020,0
20241211,113400,10998025,2020,2020,2020,2020,0
20241211,113300,10998025,2020,2020,2020,2020,64
20241211,113200,10868745,2020,2020,2020,2020,0
20241211,113100,10868745,2020,2020,2020,2020,0
20241211,113000,10868745,2020,2020,2020,2020,0
20241211,112900,10868745,2020,2020,2020,2020,76
20241211,112800,10715225,2020,2020,2020,2020,0
20241211,112700,10715225,2020,2020,2020,2020,0
20241211,112600,10715225,2020,2020,2020,2020,0
20241211,112500,10715225,2020,2020,2020,2020,73
20241211,112400,10567765,2020,2020,2020,2020,0
20241211,112300,10567765,2020,2020,2020,2020,0
20241211,112200,10567765,2020,2020,2020,2020,0
20241211,112100,10567765,2020,2020,2020,2020,87
20241211,112000,10392025,2020,2020,2020,2020,0
20241211,111900,10392025,2020,2020,2020,2020,0
20241211,111800,10392025,2020,2020,2020,2020,0
20241211,111700,10392025,2020,2020,2020,2020,0
20241211,111600,10392025,2020,2020,2020,2020,62
20241211,111500,10266785,2020,2020,2020,2020,0
20241211,111400,10266785,2020,2020,2020,2020,0
20241211,111300,10266785,2020,2020,2020,2020,0
20241211,111200,10266785,2020,2020,2020,2020,83
20241211,111100,10099125,2020,2020,2020,2020,0
20241211,111000,10099125,2020,2020,2020,2020,0
20241211,110900,10099125,2020,2020,2020,2020,0
20241211,110800,10099125,2020,2020,2020,2020,66
20241211,110700,9965805,2020,2020,2020,2020,0
20241211,110600,9965805,2020,2020,2020,2020,0
20241211,110500,9965805,2020,2020,2020,2020,0
20241211,110400,9965805,2020,2020,2020,2020,92
20241211,110300,9779965,2020,2020,2020,2020,0
20241211,110200,9779965,2020,2020,2020,2020,0
20241211,110100,9779965,2020,2020,2020,2020,0
20241211,110000,9779965,2020,2020,2020,2020,56
20241211,105900,9666845,2020,2020,2020,2020,0
20241211,105800,9666845,2020,2020,2020,2020,0
20241211,105700,9666845,2020,2020,2020,2020,0
20241211,105600,9666845,2020,2020,2020,2020,81
20241211,105500,9503225,2020,2020,2020,2020,0
20241211,105400,9503225,2020,2020,2020,2020,0
20241211,105300,9503225,2020,2020,2020,2020,0
20241211,105200,9503225,2020,2020,2020,2020,69
20241211,105100,9363845,2020,2020,2020,2020,0
20241211,105000,9363845,2020,2020,2020,2020,0
20241211,104900,9363845,2020,2020,2020,2020,0
20241211,104800,9363845,2020,2020,2020,2020,0
20241211,104700,9363845,2020,2020,2020,2020,87
20241211,104600,9188105,2020,2020,2020,2020,0
20241211,104500,9188105,2020,2020,2020,2020,0
20241211,104400,9188105,2020,2020,2020,2020,0
20241211,104300,9188105,2020,2020,2020,2020,62
20241211,104200,9062865,2020,2020,2020,2020,111
20241211,104100,8838645,2020,2020,2020,2020,0
20241211,104000,8838645,2020,2020,2020,2020,0
20241211,103900,8838645,2020,2020,2020,2020,109
20241211,103800,8618465,2020,2020,2020,2020,0
20241211,103700,8618465,2020,2020,2020,2020,0
20241211,103600,8618465,2020,2020,2020,2020,0
20241211,103500,8618465,2020,2020,2020,2020,77
20241211,103400,8462925,2020,2020,2020,2020,0
20241211,103300,8462925,2020,2020,2020,2020,0
20241211,103200,8462925,2020,2020,2020,2020,0
20241211,103100,8462925,2020,2020,2020,2020,101
20241211,103000,8258905,2020,2020,2020,2020,0
20241211,102900,8258905,2020,2020,2020,2020,0
20241211,102800,8258905,2020,2020,2020,2020,0
20241211,102700,8258905,2020,2015,2020,2015,828
20241211,102600,6586405,2015,2015,2015,2015,0
20241211,102500,6586405,2015,2015,2015,2015,0
20241211,102400,6586405,2015,2015,2015,2015,0
20241211,102300,6586405,2015,2015,2015,2015,0
20241211,102200,6586405,2015,2015,2015,2015,88
20241211,102100,6409085,2010,2010,2010,2010,0
20241211,102000,6409085,2010,2010,2010,2010,0
20241211,101900,6409085,2010,2010,2010,2010,0
20241211,101800,6409085,2010,2010,2010,2010,5
20241211,101700,6399035,2010,2010,2010,2010,59
20241211,101600,6280445,2020,2020,2020,2020,0
20241211,101500,6280445,2020,2020,2020,2020,0
20241211,101400,6280445,2020,2020,2020,2020,91
20241211,101300,6096625,2020,2020,2020,2020,0
20241211,101200,6096625,2020,2020,2020,2020,0
20241211,101100,6096625,2020,2020,2020,2020,0
20241211,101000,6096625,2020,2020,2020,2020,58
20241211,100900,5979465,2000,2000,2000,2000,0
20241211,100800,5979465,2000,2010,2010,2000,1838
20241211,100700,2293615,2020,2020,2020,2020,0
20241211,100600,2293615,2020,2020,2020,2020,89
20241211,100500,2113835,2020,2020,2020,2020,0
20241211,100400,2113835,2020,2020,2020,2020,0
20241211,100300,2113835,2020,2020,2020,2020,0
20241211,100200,2113835,2020,2020,2020,2020,60
20241211,100100,1992635,2020,2020,2020,2020,0
20241211,100000,1992635,2020,2020,2020,2020,0
20241211,095900,1992635,2020,2020,2020,2020,0
20241211,095800,1992635,2020,2020,2020,2020,91
20241211,095700,1808815,2020,2020,2020,2020,0
20241211,095600,1808815,2020,2020,2020,2020,0
20241211,095500,1808815,2020,2020,2020,2020,0
20241211,095400,1808815,2020,2020,2020,2020,0
20241211,095300,1808815,2020,2020,2020,2020,58
20241211,095200,1691655,2020,2020,2020,2020,0
20241211,095100,1691655,2020,2020,2020,2020,0
20241211,095000,1691655,2020,2020,2020,2020,0
20241211,094900,1691655,2020,2020,2020,2020,75
20241211,094800,1540155,2020,2020,2020,2020,0
20241211,094700,1540155,2020,2020,2020,2020,0
20241211,094600,1540155,2020,2020,2020,2020,0
20241211,094500,1540155,2020,2020,2020,2020,73
20241211,094400,1392695,2020,2020,2020,2020,0
20241211,094300,1392695,2020,2020,2020,2020,1
20241211,094200,1390675,2020,2020,2020,2020,0
20241211,094100,1390675,2020,2020,2020,2020,81
20241211,094000,1227055,2010,2010,2010,2010,15
20241211,093900,1196905,2020,2020,2020,2020,0
20241211,093800,1196905,2020,2020,2020,2020,0
20241211,093700,1196905,2020,2020,2020,2020,69
20241211,093600,1057525,2020,2020,2020,2020,0
20241211,093500,1057525,2020,2020,2020,2020,0
20241211,093400,1057525,2020,2020,2020,2020,0
20241211,093300,1057525,2020,2020,2020,2020,82
20241211,093200,891885,2020,2020,2020,2020,0
20241211,093100,891885,2020,2020,2020,2020,0
20241211,093000,891885,2020,2020,2020,2020,0
20241211,092900,891885,2020,2020,2020,2020,0
20241211,092800,891885,2020,2020,2020,2020,67
20241211,092700,756545,2020,2020,2020,2020,0
20241211,092600,756545,2020,2020,2020,2020,0
20241211,092500,756545,2020,2020,2020,2020,0
20241211,092400,756545,2020,2020,2020,2020,95
20241211,092300,564645,2020,2020,2020,2020,0
20241211,092200,564645,2020,2020,2020,2020,0
20241211,092100,564645,2020,2020,2020,2020,0
20241211,092000,564645,2020,2020,2020,2020,54
20241211,091900,455565,2025,2025,2025,2025,0
20241211,091800,455565,2025,2025,2025,2025,0
20241211,091700,455565,2025,2025,2025,2025,0
20241211,091600,455565,2025,2025,2025,2025,95
20241211,091500,263190,2025,2025,2025,2025,0
20241211,091400,263190,2025,2025,2025,2025,0
20241211,091300,263190,2025,2025,2025,2025,0
20241211,091200,263190,2025,2025,2025,2025,54
20241211,091100,153840,2025,2025,2025,2025,0
20241211,091000,153840,2025,2025,2025,2025,0
20241211,090900,153840,2025,2025,2025,2025,0
20241211,090800,153840,2025,2025,2025,2025,73
20241211,090700,6015,2005,2005,2005,2005,3
20241211,090600,0,2025,2025,2025,2025,0
20241211,090500,0,2025,2025,2025,2025,0
20241211,090400,0,2025,2025,2025,2025,0
20241211,090300,0,2025,2025,2025,2025,0
20241211,090200,0,2025,2025,2025,2025,0
20241211,090100,0,2025,2025,2025,2025,0
20241211,090000,0,2025,2025,2025,2025,0