KissMeData/478390/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,215400,4268415,2020,2020,2020,2020,10
20241220,215300,4268415,2020,2020,2020,2020,0
20241220,215200,4268415,2020,2020,2020,2020,0
20241220,215100,4268415,2020,2020,2020,2020,0
20241220,215000,4268415,2020,2020,2020,2020,0
20241220,214900,4268415,2020,2020,2020,2020,0
20241220,214800,4268415,2020,2020,2020,2020,0
20241220,214700,4268415,2020,2020,2020,2020,0
20241220,214600,4268415,2020,2020,2020,2020,0
20241220,214500,4268415,2020,2020,2020,2020,0
20241220,214400,4268415,2020,2020,2020,2020,0
20241220,214300,4268415,2020,2020,2020,2020,0
20241220,214200,4268415,2020,2020,2020,2020,0
20241220,214100,4268415,2020,2020,2020,2020,0
20241220,214000,4268415,2020,2020,2020,2020,0
20241220,213900,4268415,2020,2020,2020,2020,0
20241220,213800,4268415,2020,2020,2020,2020,0
20241220,213700,4268415,2020,2020,2020,2020,0
20241220,213600,4268415,2020,2020,2020,2020,0
20241220,213500,4268415,2020,2020,2020,2020,0
20241220,213400,4268415,2020,2020,2020,2020,0
20241220,213300,4268415,2020,2020,2020,2020,0
20241220,213200,4268415,2020,2020,2020,2020,0
20241220,213100,4268415,2020,2020,2020,2020,0
20241220,213000,4268415,2020,2020,2020,2020,0
20241220,212900,4268415,2020,2020,2020,2020,0
20241220,212800,4268415,2020,2020,2020,2020,0
20241220,212700,4268415,2020,2020,2020,2020,0
20241220,212600,4268415,2020,2020,2020,2020,0
20241220,212500,4268415,2020,2020,2020,2020,0
20241220,212400,4268415,2020,2020,2020,2020,10
20241220,212300,4268415,2020,2020,2020,2020,0
20241220,212200,4268415,2020,2020,2020,2020,0
20241220,212100,4268415,2020,2020,2020,2020,0
20241220,212000,4268415,2020,2020,2020,2020,0
20241220,211900,4268415,2020,2020,2020,2020,0
20241220,211800,4268415,2020,2020,2020,2020,0
20241220,211700,4268415,2020,2020,2020,2020,0
20241220,211600,4268415,2020,2020,2020,2020,0
20241220,211500,4268415,2020,2020,2020,2020,0
20241220,211400,4268415,2020,2020,2020,2020,0
20241220,211300,4268415,2020,2020,2020,2020,0
20241220,211200,4268415,2020,2020,2020,2020,0
20241220,211100,4268415,2020,2020,2020,2020,0
20241220,211000,4268415,2020,2020,2020,2020,0
20241220,210900,4268415,2020,2020,2020,2020,0
20241220,210800,4268415,2020,2020,2020,2020,0
20241220,210700,4268415,2020,2020,2020,2020,0
20241220,210600,4268415,2020,2020,2020,2020,0
20241220,210500,4268415,2020,2020,2020,2020,0
20241220,210400,4268415,2020,2020,2020,2020,0
20241220,210300,4268415,2020,2020,2020,2020,0
20241220,210200,4268415,2020,2020,2020,2020,0
20241220,210100,4268415,2020,2020,2020,2020,0
20241220,210000,4268415,2020,2020,2020,2020,0
20241220,205900,4268415,2020,2020,2020,2020,0
20241220,205800,4268415,2020,2020,2020,2020,0
20241220,205700,4268415,2020,2020,2020,2020,0
20241220,205600,4268415,2020,2020,2020,2020,0
20241220,205500,4268415,2020,2020,2020,2020,0
20241220,205400,4268415,2020,2020,2020,2020,10
20241220,205300,4268415,2020,2020,2020,2020,0
20241220,205200,4268415,2020,2020,2020,2020,0
20241220,205100,4268415,2020,2020,2020,2020,0
20241220,205000,4268415,2020,2020,2020,2020,0
20241220,204900,4268415,2020,2020,2020,2020,0
20241220,204800,4268415,2020,2020,2020,2020,0
20241220,204700,4268415,2020,2020,2020,2020,0
20241220,204600,4268415,2020,2020,2020,2020,0
20241220,204500,4268415,2020,2020,2020,2020,0
20241220,204400,4268415,2020,2020,2020,2020,0
20241220,204300,4268415,2020,2020,2020,2020,0
20241220,204200,4268415,2020,2020,2020,2020,0
20241220,204100,4268415,2020,2020,2020,2020,0
20241220,204000,4268415,2020,2020,2020,2020,0
20241220,203900,4268415,2020,2020,2020,2020,0
20241220,203800,4268415,2020,2020,2020,2020,0
20241220,203700,4268415,2020,2020,2020,2020,0
20241220,203600,4268415,2020,2020,2020,2020,0
20241220,203500,4268415,2020,2020,2020,2020,0
20241220,203400,4268415,2020,2020,2020,2020,0
20241220,203300,4268415,2020,2020,2020,2020,0
20241220,203200,4268415,2020,2020,2020,2020,0
20241220,203100,4268415,2020,2020,2020,2020,0
20241220,203000,4268415,2020,2020,2020,2020,0
20241220,202900,4268415,2020,2020,2020,2020,0
20241220,202800,4268415,2020,2020,2020,2020,0
20241220,202700,4268415,2020,2020,2020,2020,0
20241220,202600,4268415,2020,2020,2020,2020,0
20241220,202500,4268415,2020,2020,2020,2020,0
20241220,202400,4268415,2020,2020,2020,2020,10
20241220,202300,4268415,2020,2020,2020,2020,0
20241220,202200,4268415,2020,2020,2020,2020,0
20241220,202100,4268415,2020,2020,2020,2020,0
20241220,202000,4268415,2020,2020,2020,2020,0
20241220,201900,4268415,2020,2020,2020,2020,0
20241220,201800,4268415,2020,2020,2020,2020,0
20241220,201700,4268415,2020,2020,2020,2020,0
20241220,201600,4268415,2020,2020,2020,2020,0
20241220,201500,4268415,2020,2020,2020,2020,0
20241220,201400,4268415,2020,2020,2020,2020,0
20241220,201300,4268415,2020,2020,2020,2020,0
20241220,201200,4268415,2020,2020,2020,2020,0
20241220,201100,4268415,2020,2020,2020,2020,0
20241220,201000,4268415,2020,2020,2020,2020,0
20241220,200900,4268415,2020,2020,2020,2020,0
20241220,200800,4268415,2020,2020,2020,2020,0
20241220,200700,4268415,2020,2020,2020,2020,0
20241220,200600,4268415,2020,2020,2020,2020,0
20241220,200500,4268415,2020,2020,2020,2020,0
20241220,200400,4268415,2020,2020,2020,2020,0
20241220,200300,4268415,2020,2020,2020,2020,0
20241220,200200,4268415,2020,2020,2020,2020,0
20241220,200100,4268415,2020,2020,2020,2020,0
20241220,200000,4268415,2020,2020,2020,2020,0
20241220,195900,4268415,2020,2020,2020,2020,0
20241220,195800,4268415,2020,2020,2020,2020,0
20241220,195700,4268415,2020,2020,2020,2020,0
20241220,195600,4268415,2020,2020,2020,2020,0
20241220,195500,4268415,2020,2020,2020,2020,0
20241220,195400,4268415,2020,2020,2020,2020,10
20241220,195300,4268415,2020,2020,2020,2020,0
20241220,195200,4268415,2020,2020,2020,2020,0
20241220,195100,4268415,2020,2020,2020,2020,0
20241220,195000,4268415,2020,2020,2020,2020,0
20241220,194900,4268415,2020,2020,2020,2020,0
20241220,194800,4268415,2020,2020,2020,2020,0
20241220,194700,4268415,2020,2020,2020,2020,0
20241220,194600,4268415,2020,2020,2020,2020,0
20241220,194500,4268415,2020,2020,2020,2020,0
20241220,194400,4268415,2020,2020,2020,2020,0
20241220,194300,4268415,2020,2020,2020,2020,0
20241220,194200,4268415,2020,2020,2020,2020,0
20241220,194100,4268415,2020,2020,2020,2020,0
20241220,194000,4268415,2020,2020,2020,2020,0
20241220,193900,4268415,2020,2020,2020,2020,0
20241220,193800,4268415,2020,2020,2020,2020,0
20241220,193700,4268415,2020,2020,2020,2020,0
20241220,193600,4268415,2020,2020,2020,2020,0
20241220,193500,4268415,2020,2020,2020,2020,0
20241220,193400,4268415,2020,2020,2020,2020,0
20241220,193300,4268415,2020,2020,2020,2020,0
20241220,193200,4268415,2020,2020,2020,2020,0
20241220,193100,4268415,2020,2020,2020,2020,0
20241220,193000,4268415,2020,2020,2020,2020,0
20241220,192900,4268415,2020,2020,2020,2020,0
20241220,192800,4268415,2020,2020,2020,2020,0
20241220,192700,4268415,2020,2020,2020,2020,0
20241220,192600,4268415,2020,2020,2020,2020,0
20241220,192500,4268415,2020,2020,2020,2020,0
20241220,192400,4268415,2020,2020,2020,2020,10
20241220,192300,4268415,2020,2020,2020,2020,0
20241220,192200,4268415,2020,2020,2020,2020,0
20241220,192100,4268415,2020,2020,2020,2020,0
20241220,192000,4268415,2020,2020,2020,2020,0
20241220,191900,4268415,2020,2020,2020,2020,0
20241220,191800,4268415,2020,2020,2020,2020,0
20241220,191700,4268415,2020,2020,2020,2020,0
20241220,191600,4268415,2020,2020,2020,2020,0
20241220,191500,4268415,2020,2020,2020,2020,0
20241220,191400,4268415,2020,2020,2020,2020,0
20241220,191300,4268415,2020,2020,2020,2020,0
20241220,191200,4268415,2020,2020,2020,2020,0
20241220,191100,4268415,2020,2020,2020,2020,0
20241220,191000,4268415,2020,2020,2020,2020,0
20241220,190900,4268415,2020,2020,2020,2020,0
20241220,190800,4268415,2020,2020,2020,2020,0
20241220,190700,4268415,2020,2020,2020,2020,0
20241220,190600,4268415,2020,2020,2020,2020,0
20241220,190500,4268415,2020,2020,2020,2020,0
20241220,190400,4268415,2020,2020,2020,2020,0
20241220,190300,4268415,2020,2020,2020,2020,0
20241220,190200,4268415,2020,2020,2020,2020,0
20241220,190100,4268415,2020,2020,2020,2020,0
20241220,190000,4268415,2020,2020,2020,2020,0
20241220,185900,4268415,2020,2020,2020,2020,0
20241220,185800,4268415,2020,2020,2020,2020,0
20241220,185700,4268415,2020,2020,2020,2020,0
20241220,185600,4268415,2020,2020,2020,2020,0
20241220,185500,4268415,2020,2020,2020,2020,0
20241220,185400,4268415,2020,2020,2020,2020,10
20241220,185300,4268415,2020,2020,2020,2020,0
20241220,185200,4268415,2020,2020,2020,2020,0
20241220,185100,4268415,2020,2020,2020,2020,0
20241220,185000,4268415,2020,2020,2020,2020,0
20241220,184900,4268415,2020,2020,2020,2020,0
20241220,184800,4268415,2020,2020,2020,2020,0
20241220,184700,4268415,2020,2020,2020,2020,0
20241220,184600,4268415,2020,2020,2020,2020,0
20241220,184500,4268415,2020,2020,2020,2020,0
20241220,184400,4268415,2020,2020,2020,2020,0
20241220,184300,4268415,2020,2020,2020,2020,0
20241220,184200,4268415,2020,2020,2020,2020,0
20241220,184100,4268415,2020,2020,2020,2020,0
20241220,184000,4268415,2020,2020,2020,2020,0
20241220,183900,4268415,2020,2020,2020,2020,0
20241220,183800,4268415,2020,2020,2020,2020,0
20241220,183700,4268415,2020,2020,2020,2020,0
20241220,183600,4268415,2020,2020,2020,2020,0
20241220,183500,4268415,2020,2020,2020,2020,0
20241220,183400,4268415,2020,2020,2020,2020,0
20241220,183300,4268415,2020,2020,2020,2020,0
20241220,183200,4268415,2020,2020,2020,2020,0
20241220,183100,4268415,2020,2020,2020,2020,0
20241220,183000,4268415,2020,2020,2020,2020,0
20241220,182900,4268415,2020,2020,2020,2020,0
20241220,182800,4268415,2020,2020,2020,2020,0
20241220,182700,4268415,2020,2020,2020,2020,0
20241220,182600,4268415,2020,2020,2020,2020,0
20241220,182500,4268415,2020,2020,2020,2020,0
20241220,182400,4268415,2020,2020,2020,2020,10
20241220,182300,4268415,2020,2020,2020,2020,0
20241220,182200,4268415,2020,2020,2020,2020,0
20241220,182100,4268415,2020,2020,2020,2020,0
20241220,182000,4268415,2020,2020,2020,2020,0
20241220,181900,4268415,2020,2020,2020,2020,0
20241220,181800,4268415,2020,2020,2020,2020,0
20241220,181700,4268415,2020,2020,2020,2020,0
20241220,181600,4268415,2020,2020,2020,2020,0
20241220,181500,4268415,2020,2020,2020,2020,0
20241220,181400,4268415,2020,2020,2020,2020,0
20241220,181300,4268415,2020,2020,2020,2020,0
20241220,181200,4268415,2020,2020,2020,2020,0
20241220,181100,4268415,2020,2020,2020,2020,0
20241220,181000,4268415,2020,2020,2020,2020,0
20241220,180900,4268415,2020,2020,2020,2020,0
20241220,180800,4268415,2020,2020,2020,2020,0
20241220,180700,4268415,2020,2020,2020,2020,0
20241220,180600,4268415,2020,2020,2020,2020,0
20241220,180500,4268415,2020,2020,2020,2020,0
20241220,180400,4268415,2020,2020,2020,2020,0
20241220,180300,4268415,2020,2020,2020,2020,0
20241220,180200,4268415,2020,2020,2020,2020,0
20241220,180100,4268415,2020,2020,2020,2020,0
20241220,180000,4268415,2020,2020,2020,2020,0
20241220,175900,4268415,2020,2020,2020,2020,0
20241220,175800,4268415,2020,2020,2020,2020,0
20241220,175700,4268415,2020,2020,2020,2020,0
20241220,175600,4268415,2020,2020,2020,2020,0
20241220,175500,4268415,2020,2020,2020,2020,0
20241220,175400,4268415,2020,2020,2020,2020,10
20241220,175300,4268415,2020,2020,2020,2020,0
20241220,175200,4268415,2020,2020,2020,2020,0
20241220,175100,4268415,2020,2020,2020,2020,0
20241220,175000,4268415,2020,2020,2020,2020,0
20241220,174900,4268415,2020,2020,2020,2020,0
20241220,174800,4268415,2020,2020,2020,2020,0
20241220,174700,4268415,2020,2020,2020,2020,0
20241220,174600,4268415,2020,2020,2020,2020,0
20241220,174500,4268415,2020,2020,2020,2020,0
20241220,174400,4268415,2020,2020,2020,2020,0
20241220,174300,4268415,2020,2020,2020,2020,0
20241220,174200,4268415,2020,2020,2020,2020,0
20241220,174100,4268415,2020,2020,2020,2020,0
20241220,174000,4268415,2020,2020,2020,2020,0
20241220,173900,4268415,2020,2020,2020,2020,0
20241220,173800,4268415,2020,2020,2020,2020,0
20241220,173700,4268415,2020,2020,2020,2020,0
20241220,173600,4268415,2020,2020,2020,2020,0
20241220,173500,4268415,2020,2020,2020,2020,0
20241220,173400,4268415,2020,2020,2020,2020,0
20241220,173300,4268415,2020,2020,2020,2020,0
20241220,173200,4268415,2020,2020,2020,2020,0
20241220,173100,4268415,2020,2020,2020,2020,0
20241220,173000,4268415,2020,2020,2020,2020,0
20241220,172900,4268415,2020,2020,2020,2020,0
20241220,172800,4268415,2020,2020,2020,2020,0
20241220,172700,4268415,2020,2020,2020,2020,0
20241220,172600,4268415,2020,2020,2020,2020,0
20241220,172500,4268415,2020,2020,2020,2020,0
20241220,172400,4268415,2020,2020,2020,2020,10
20241220,172300,4268415,2020,2020,2020,2020,0
20241220,172200,4268415,2020,2020,2020,2020,0
20241220,172100,4268415,2020,2020,2020,2020,0
20241220,172000,4268415,2020,2020,2020,2020,0
20241220,171900,4268415,2020,2020,2020,2020,0
20241220,171800,4268415,2020,2020,2020,2020,0
20241220,171700,4268415,2020,2020,2020,2020,0
20241220,171600,4268415,2020,2020,2020,2020,0
20241220,171500,4268415,2020,2020,2020,2020,0
20241220,171400,4268415,2020,2020,2020,2020,0
20241220,171300,4268415,2020,2020,2020,2020,0
20241220,171200,4268415,2020,2020,2020,2020,0
20241220,171100,4268415,2020,2020,2020,2020,0
20241220,171000,4268415,2020,2020,2020,2020,0
20241220,170900,4268415,2020,2020,2020,2020,0
20241220,170800,4268415,2020,2020,2020,2020,0
20241220,170700,4268415,2020,2020,2020,2020,0
20241220,170600,4268415,2020,2020,2020,2020,0
20241220,170500,4268415,2020,2020,2020,2020,0
20241220,170400,4268415,2020,2020,2020,2020,0
20241220,170300,4268415,2020,2020,2020,2020,0
20241220,170200,4268415,2020,2020,2020,2020,0
20241220,170100,4268415,2020,2020,2020,2020,0
20241220,170000,4268415,2020,2020,2020,2020,0
20241220,165900,4268415,2020,2020,2020,2020,0
20241220,165800,4268415,2020,2020,2020,2020,0
20241220,165700,4268415,2020,2020,2020,2020,0
20241220,165600,4268415,2020,2020,2020,2020,0
20241220,165500,4268415,2020,2020,2020,2020,0
20241220,165400,4268415,2020,2020,2020,2020,10
20241220,165300,4268415,2020,2020,2020,2020,0
20241220,165200,4268415,2020,2020,2020,2020,0
20241220,165100,4268415,2020,2020,2020,2020,0
20241220,165000,4268415,2020,2020,2020,2020,0
20241220,164900,4268415,2020,2020,2020,2020,0
20241220,164800,4268415,2020,2020,2020,2020,0
20241220,164700,4268415,2020,2020,2020,2020,0
20241220,164600,4268415,2020,2020,2020,2020,0
20241220,164500,4268415,2020,2020,2020,2020,0
20241220,164400,4268415,2020,2020,2020,2020,0
20241220,164300,4268415,2020,2020,2020,2020,0
20241220,164200,4268415,2020,2020,2020,2020,0
20241220,164100,4268415,2020,2020,2020,2020,0
20241220,164000,4268415,2020,2020,2020,2020,0
20241220,163900,4268415,2020,2020,2020,2020,0
20241220,163800,4268415,2020,2020,2020,2020,0
20241220,163700,4268415,2020,2020,2020,2020,0
20241220,163600,4268415,2020,2020,2020,2020,0
20241220,163500,4268415,2020,2020,2020,2020,0
20241220,163400,4268415,2020,2020,2020,2020,0
20241220,163300,4268415,2020,2020,2020,2020,0
20241220,163200,4268415,2020,2020,2020,2020,0
20241220,163100,4268415,2020,2020,2020,2020,0
20241220,163000,4268415,2020,2020,2020,2020,0
20241220,162900,4268415,2020,2020,2020,2020,0
20241220,162800,4268415,2020,2020,2020,2020,0
20241220,162700,4268415,2020,2020,2020,2020,0
20241220,162600,4268415,2020,2020,2020,2020,0
20241220,162500,4268415,2020,2020,2020,2020,0
20241220,162400,4268415,2020,2020,2020,2020,10
20241220,162300,4268415,2020,2020,2020,2020,0
20241220,162200,4268415,2020,2020,2020,2020,0
20241220,162100,4268415,2020,2020,2020,2020,0
20241220,162000,4268415,2020,2020,2020,2020,0
20241220,161900,4268415,2020,2020,2020,2020,0
20241220,161800,4268415,2020,2020,2020,2020,0
20241220,161700,4268415,2020,2020,2020,2020,0
20241220,161600,4268415,2020,2020,2020,2020,0
20241220,161500,4268415,2020,2020,2020,2020,0
20241220,161400,4268415,2020,2020,2020,2020,0
20241220,161300,4268415,2020,2020,2020,2020,0
20241220,161200,4268415,2020,2020,2020,2020,0
20241220,161100,4268415,2020,2020,2020,2020,0
20241220,161000,4268415,2020,2020,2020,2020,0
20241220,160900,4268415,2020,2020,2020,2020,0
20241220,160800,4268415,2020,2020,2020,2020,0
20241220,160700,4268415,2020,2020,2020,2020,0
20241220,160600,4268415,2020,2020,2020,2020,0
20241220,160500,4268415,2020,2020,2020,2020,0
20241220,160400,4268415,2020,2020,2020,2020,0
20241220,160300,4268415,2020,2020,2020,2020,0
20241220,160200,4268415,2020,2020,2020,2020,0
20241220,160100,4268415,2020,2020,2020,2020,0
20241220,160000,4268415,2020,2020,2020,2020,0
20241220,155900,4268415,2020,2020,2020,2020,0
20241220,155800,4268415,2020,2020,2020,2020,0
20241220,155700,4268415,2020,2020,2020,2020,0
20241220,155600,4268415,2020,2020,2020,2020,0
20241220,155500,4268415,2020,2020,2020,2020,0
20241220,155400,4268415,2020,2020,2020,2020,10
20241220,155300,4268415,2020,2020,2020,2020,0
20241220,155200,4268415,2020,2020,2020,2020,0
20241220,155100,4268415,2020,2020,2020,2020,0
20241220,155000,4268415,2020,2020,2020,2020,0
20241220,154900,4268415,2020,2020,2020,2020,0
20241220,154800,4268415,2020,2020,2020,2020,0
20241220,154700,4268415,2020,2020,2020,2020,0
20241220,154600,4268415,2020,2020,2020,2020,0
20241220,154500,4268415,2020,2020,2020,2020,0
20241220,154400,4268415,2020,2020,2020,2020,0
20241220,154300,4268415,2020,2020,2020,2020,0
20241220,154200,4268415,2020,2020,2020,2020,0
20241220,154100,4268415,2020,2020,2020,2020,0
20241220,154000,4268415,2020,2020,2020,2020,0
20241220,153900,4268415,2020,2020,2020,2020,0
20241220,153800,4268415,2020,2020,2020,2020,0
20241220,153700,4268415,2020,2020,2020,2020,0
20241220,153600,4268415,2020,2020,2020,2020,0
20241220,153500,4268415,2020,2020,2020,2020,0
20241220,153400,4268415,2020,2020,2020,2020,0
20241220,153300,4268415,2020,2020,2020,2020,0
20241220,153200,4268415,2020,2020,2020,2020,0
20241220,153100,4268415,2020,2020,2020,2020,0
20241220,153000,4268415,2020,2020,2020,2020,0
20241220,152900,4268415,2020,2020,2020,2020,0
20241220,152800,4268415,2020,2020,2020,2020,0
20241220,152700,4268415,2020,2020,2020,2020,0
20241220,152600,4268415,2020,2020,2020,2020,0
20241220,152500,4268415,2020,2020,2020,2020,0
20241220,152400,4268415,2020,2020,2020,2020,0
20241220,152300,4268415,2020,2020,2020,2020,0
20241220,152200,4268415,2020,2020,2020,2020,0
20241220,152100,4268415,2020,2020,2020,2020,0
20241220,152000,4268415,2020,2020,2020,2020,0
20241220,151900,4268415,2020,2020,2020,2020,0
20241220,151800,4268415,2020,2020,2020,2020,0
20241220,151700,4268415,2020,2020,2020,2020,0
20241220,151600,4268415,2020,2020,2020,2020,0
20241220,151500,4268415,2020,2020,2020,2020,0
20241220,151400,4268415,2020,2020,2020,2020,0
20241220,151300,4268415,2020,2020,2020,2020,0
20241220,151200,4268415,2020,2020,2020,2020,0
20241220,151100,4268415,2020,2020,2020,2020,0
20241220,151000,4268415,2020,2020,2020,2020,0
20241220,150900,4268415,2020,2020,2020,2020,0
20241220,150800,4268415,2020,2020,2020,2020,0
20241220,150700,4268415,2020,2020,2020,2020,0
20241220,150600,4268415,2020,2020,2020,2020,0
20241220,150500,4268415,2020,2020,2020,2020,0
20241220,150400,4268415,2020,2020,2020,2020,0
20241220,150300,4268415,2020,2020,2020,2020,0
20241220,150200,4268415,2020,2020,2020,2020,0
20241220,150100,4268415,2020,2020,2020,2020,0
20241220,150000,4268415,2020,2020,2020,2020,0
20241220,145900,4268415,2020,2020,2020,2020,0
20241220,145800,4268415,2020,2020,2020,2020,0
20241220,145700,4268415,2020,2020,2020,2020,0
20241220,145600,4268415,2020,2020,2020,2020,0
20241220,145500,4268415,2020,2020,2020,2020,0
20241220,145400,4268415,2020,2020,2020,2020,0
20241220,145300,4268415,2020,2020,2020,2020,0
20241220,145200,4268415,2020,2020,2020,2020,0
20241220,145100,4268415,2020,2020,2020,2020,0
20241220,145000,4268415,2020,2020,2020,2020,0
20241220,144900,4268415,2020,2020,2020,2020,0
20241220,144800,4268415,2020,2020,2020,2020,10
20241220,144700,4248215,2020,2020,2020,2020,0
20241220,144600,4248215,2020,2020,2020,2020,0
20241220,144500,4248215,2020,2020,2020,2020,0
20241220,144400,4248215,2020,2020,2020,2020,0
20241220,144300,4248215,2020,2020,2020,2020,0
20241220,144200,4248215,2020,2020,2020,2020,0
20241220,144100,4248215,2020,2020,2020,2020,0
20241220,144000,4248215,2020,2020,2020,2020,0
20241220,143900,4248215,2020,2020,2020,2020,0
20241220,143800,4248215,2020,2020,2020,2020,0
20241220,143700,4248215,2020,2020,2020,2020,0
20241220,143600,4248215,2020,2020,2020,2020,0
20241220,143500,4248215,2020,2020,2020,2020,0
20241220,143400,4248215,2020,2020,2020,2020,0
20241220,143300,4248215,2020,2020,2020,2020,0
20241220,143200,4248215,2020,2020,2020,2020,0
20241220,143100,4248215,2020,2020,2020,2020,0
20241220,143000,4248215,2020,2020,2020,2020,0
20241220,142900,4248215,2020,2020,2020,2020,247
20241220,142800,3749275,2020,2020,2020,2020,0
20241220,142700,3749275,2020,2020,2020,2020,0
20241220,142600,3749275,2020,2020,2020,2020,0
20241220,142500,3749275,2020,2020,2020,2020,0
20241220,142400,3749275,2020,2020,2020,2020,0
20241220,142300,3749275,2020,2020,2020,2020,0
20241220,142200,3749275,2020,2020,2020,2020,0
20241220,142100,3749275,2020,2020,2020,2020,0
20241220,142000,3749275,2020,2020,2020,2020,0
20241220,141900,3749275,2020,2020,2020,2020,0
20241220,141800,3749275,2020,2020,2020,2020,0
20241220,141700,3749275,2020,2020,2020,2020,0
20241220,141600,3749275,2020,2020,2020,2020,0
20241220,141500,3749275,2020,2020,2020,2020,0
20241220,141400,3749275,2020,2020,2020,2020,0
20241220,141300,3749275,2020,2020,2020,2020,0
20241220,141200,3749275,2020,2020,2020,2020,0
20241220,141100,3749275,2020,2020,2020,2020,0
20241220,141000,3749275,2020,2020,2020,2020,0
20241220,140900,3749275,2020,2020,2020,2020,0
20241220,140800,3749275,2020,2020,2020,2020,0
20241220,140700,3749275,2020,2020,2020,2020,0
20241220,140600,3749275,2020,2020,2020,2020,0
20241220,140500,3749275,2020,2020,2020,2020,0
20241220,140400,3749275,2020,2020,2020,2020,0
20241220,140300,3749275,2020,2020,2020,2020,0
20241220,140200,3749275,2020,2020,2020,2020,0
20241220,140100,3749275,2020,2020,2020,2020,0
20241220,140000,3749275,2020,2020,2020,2020,0
20241220,135900,3749275,2020,2020,2020,2020,0
20241220,135800,3749275,2020,2020,2020,2020,0
20241220,135700,3749275,2020,2020,2020,2020,0
20241220,135600,3749275,2020,2020,2020,2020,0
20241220,135500,3749275,2020,2020,2020,2020,0
20241220,135400,3749275,2020,2020,2020,2020,0
20241220,135300,3749275,2020,2020,2020,2020,0
20241220,135200,3749275,2020,2020,2020,2020,3
20241220,135100,3743215,2015,2015,2015,2015,0
20241220,135000,3743215,2015,2015,2015,2015,0
20241220,134900,3743215,2015,2015,2015,2015,0
20241220,134800,3743215,2015,2015,2015,2015,0
20241220,134700,3743215,2015,2015,2015,2015,0
20241220,134600,3743215,2015,2015,2015,2015,0
20241220,134500,3743215,2015,2015,2015,2015,0
20241220,134400,3743215,2015,2015,2015,2015,5
20241220,134300,3733140,2015,2015,2015,2015,0
20241220,134200,3733140,2015,2015,2015,2015,0
20241220,134100,3733140,2015,2015,2015,2015,0
20241220,134000,3733140,2015,2015,2015,2015,0
20241220,133900,3733140,2015,2015,2015,2015,0
20241220,133800,3733140,2015,2015,2015,2015,0
20241220,133700,3733140,2015,2015,2015,2015,0
20241220,133600,3733140,2015,2015,2015,2015,0
20241220,133500,3733140,2015,2015,2015,2015,0
20241220,133400,3733140,2015,2015,2015,2015,0
20241220,133300,3733140,2015,2015,2015,2015,0
20241220,133200,3733140,2015,2015,2015,2015,0
20241220,133100,3733140,2015,2015,2015,2015,0
20241220,133000,3733140,2015,2015,2015,2015,0
20241220,132900,3733140,2015,2015,2015,2015,0
20241220,132800,3733140,2015,2015,2015,2015,0
20241220,132700,3733140,2015,2015,2015,2015,0
20241220,132600,3733140,2015,2015,2015,2015,0
20241220,132500,3733140,2015,2015,2015,2015,0
20241220,132400,3733140,2015,2015,2015,2015,0
20241220,132300,3733140,2015,2015,2015,2015,0
20241220,132200,3733140,2015,2015,2015,2015,0
20241220,132100,3733140,2015,2015,2015,2015,0
20241220,132000,3733140,2015,2015,2015,2015,0
20241220,131900,3733140,2015,2015,2015,2015,0
20241220,131800,3733140,2015,2015,2015,2015,0
20241220,131700,3733140,2015,2015,2015,2015,0
20241220,131600,3733140,2015,2015,2015,2015,0
20241220,131500,3733140,2015,2015,2015,2015,0
20241220,131400,3733140,2015,2015,2015,2015,9
20241220,131300,3715005,2015,2015,2015,2015,0
20241220,131200,3715005,2015,2015,2015,2015,0
20241220,131100,3715005,2015,2015,2015,2015,0
20241220,131000,3715005,2015,2015,2015,2015,89
20241220,130900,3535670,2015,2015,2015,2015,0
20241220,130800,3535670,2015,2015,2015,2015,0
20241220,130700,3535670,2015,2015,2015,2015,0
20241220,130600,3535670,2015,2015,2015,2015,0
20241220,130500,3535670,2015,2015,2015,2015,0
20241220,130400,3535670,2015,2015,2015,2015,0
20241220,130300,3535670,2015,2015,2015,2015,15
20241220,130200,3505445,2010,2010,2010,2010,0
20241220,130100,3505445,2010,2010,2010,2010,0
20241220,130000,3505445,2010,2010,2010,2010,0
20241220,125900,3505445,2010,2010,2010,2010,37
20241220,125800,3431075,2010,2010,2010,2010,0
20241220,125700,3431075,2010,2010,2010,2010,0
20241220,125600,3431075,2010,2010,2010,2010,54
20241220,125500,3322535,2010,2010,2010,2010,0
20241220,125400,3322535,2010,2010,2010,2010,0
20241220,125300,3322535,2010,2010,2010,2010,0
20241220,125200,3322535,2010,2010,2010,2010,0
20241220,125100,3322535,2010,2010,2010,2010,47
20241220,125000,3228065,2010,2010,2010,2010,0
20241220,124900,3228065,2010,2010,2010,2010,0
20241220,124800,3228065,2010,2010,2010,2010,0
20241220,124700,3228065,2010,2010,2010,2010,40
20241220,124600,3147665,2010,2010,2010,2010,0
20241220,124500,3147665,2010,2010,2010,2010,0
20241220,124400,3147665,2010,2010,2010,2010,52
20241220,124300,3043145,2010,2010,2010,2010,0
20241220,124200,3043145,2010,2010,2010,2010,0
20241220,124100,3043145,2010,2010,2010,2010,0
20241220,124000,3043145,2010,2010,2010,2010,0
20241220,123900,3043145,2010,2010,2010,2010,47
20241220,123800,2948675,2010,2010,2010,2010,0
20241220,123700,2948675,2010,2010,2010,2010,0
20241220,123600,2948675,2010,2010,2010,2010,0
20241220,123500,2948675,2010,2010,2010,2010,44
20241220,123400,2860235,2010,2010,2010,2010,0
20241220,123300,2860235,2010,2010,2010,2010,0
20241220,123200,2860235,2010,2010,2010,2010,55
20241220,123100,2749685,2010,2010,2010,2010,0
20241220,123000,2749685,2010,2010,2010,2010,0
20241220,122900,2749685,2010,2010,2010,2010,0
20241220,122800,2749685,2010,2010,2010,2010,0
20241220,122700,2749685,2010,2010,2010,2010,48
20241220,122600,2653205,2010,2010,2010,2010,0
20241220,122500,2653205,2010,2010,2010,2010,0
20241220,122400,2653205,2010,2010,2010,2010,0
20241220,122300,2653205,2010,2010,2010,2010,42
20241220,122200,2568785,2010,2010,2010,2010,0
20241220,122100,2568785,2010,2010,2010,2010,0
20241220,122000,2568785,2010,2010,2010,2010,52
20241220,121900,2464265,2010,2010,2010,2010,0
20241220,121800,2464265,2010,2010,2010,2010,0
20241220,121700,2464265,2010,2010,2010,2010,0
20241220,121600,2464265,2010,2010,2010,2010,0
20241220,121500,2464265,2010,2010,2010,2010,47
20241220,121400,2369795,2010,2010,2010,2010,0
20241220,121300,2369795,2010,2010,2010,2010,0
20241220,121200,2369795,2010,2010,2010,2010,0
20241220,121100,2369795,2010,2010,2010,2010,46
20241220,121000,2277335,2010,2010,2010,2010,0
20241220,120900,2277335,2010,2010,2010,2010,0
20241220,120800,2277335,2010,2010,2010,2010,55
20241220,120700,2166785,2010,2010,2010,2010,0
20241220,120600,2166785,2010,2010,2010,2010,0
20241220,120500,2166785,2010,2010,2010,2010,0
20241220,120400,2166785,2010,2010,2010,2010,0
20241220,120300,2166785,2010,2010,2010,2010,47
20241220,120200,2072315,2010,2010,2010,2010,0
20241220,120100,2072315,2010,2010,2010,2010,0
20241220,120000,2072315,2010,2010,2010,2010,0
20241220,115900,2072315,2010,2010,2010,2010,46
20241220,115800,1979855,2010,2010,2010,2010,0
20241220,115700,1979855,2010,2010,2010,2010,0
20241220,115600,1979855,2010,2010,2010,2010,0
20241220,115500,1979855,2010,2010,2010,2010,48
20241220,115400,1883375,2010,2010,2010,2010,0
20241220,115300,1883375,2010,2010,2010,2010,0
20241220,115200,1883375,2010,2010,2010,2010,0
20241220,115100,1883375,2010,2010,2010,2010,47
20241220,115000,1788905,2010,2010,2010,2010,0
20241220,114900,1788905,2010,2010,2010,2010,0
20241220,114800,1788905,2010,2010,2010,2010,0
20241220,114700,1788905,2010,2010,2010,2010,40
20241220,114600,1708505,2010,2010,2010,2010,0
20241220,114500,1708505,2010,2010,2010,2010,0
20241220,114400,1708505,2010,2010,2010,2010,54
20241220,114300,1599965,2010,2010,2010,2010,0
20241220,114200,1599965,2010,2010,2010,2010,0
20241220,114100,1599965,2010,2010,2010,2010,0
20241220,114000,1599965,2010,2010,2010,2010,47
20241220,113900,1505495,2010,2010,2010,2010,0
20241220,113800,1505495,2010,2010,2010,2010,0
20241220,113700,1505495,2010,2010,2010,2010,0
20241220,113600,1505495,2010,2010,2010,2010,0
20241220,113500,1505495,2010,2010,2010,2010,45
20241220,113400,1415045,2010,2010,2010,2010,0
20241220,113300,1415045,2010,2010,2010,2010,0
20241220,113200,1415045,2010,2010,2010,2010,55
20241220,113100,1304495,2010,2010,2010,2010,0
20241220,113000,1304495,2010,2010,2010,2010,0
20241220,112900,1304495,2010,2010,2010,2010,0
20241220,112800,1304495,2010,2010,2010,2010,47
20241220,112700,1210025,2010,2010,2010,2010,0
20241220,112600,1210025,2010,2010,2010,2010,0
20241220,112500,1210025,2010,2010,2010,2010,0
20241220,112400,1210025,2010,2010,2010,2010,46
20241220,112300,1117565,2010,2010,2010,2010,0
20241220,112200,1117565,2010,2010,2010,2010,0
20241220,112100,1117565,2010,2010,2010,2010,0
20241220,112000,1117565,2010,2010,2010,2010,51
20241220,111900,1015055,2010,2010,2010,2010,0
20241220,111800,1015055,2010,2010,2010,2010,0
20241220,111700,1015055,2010,2010,2010,2010,0
20241220,111600,1015055,2010,2010,2010,2010,47
20241220,111500,920585,2010,2010,2010,2010,0
20241220,111400,920585,2010,2010,2010,2010,0
20241220,111300,920585,2010,2010,2010,2010,0
20241220,111200,920585,2010,2010,2010,2010,0
20241220,111100,920585,2010,2010,2010,2010,41
20241220,111000,838175,2010,2010,2010,2010,0
20241220,110900,838175,2010,2010,2010,2010,0
20241220,110800,838175,2010,2010,2010,2010,52
20241220,110700,733655,2005,2005,2005,2005,5
20241220,110600,723630,2010,2010,2010,2010,0
20241220,110500,723630,2010,2010,2010,2010,0
20241220,110400,723630,2010,2010,2010,2010,48
20241220,110300,627150,2010,2010,2010,2010,0
20241220,110200,627150,2010,2010,2010,2010,0
20241220,110100,627150,2010,2010,2010,2010,0
20241220,110000,627150,2010,2010,2010,2010,0
20241220,105900,627150,2010,2010,2010,2010,39
20241220,105800,548760,2010,2010,2010,2010,0
20241220,105700,548760,2010,2010,2010,2010,55
20241220,105600,438210,2010,2010,2010,2010,0
20241220,105500,438210,2010,2010,2010,2010,0
20241220,105400,438210,2010,2010,2010,2010,0
20241220,105300,438210,2010,2010,2010,2010,0
20241220,105200,438210,2010,2010,2010,2010,47
20241220,105100,343740,2010,2010,2010,2010,0
20241220,105000,343740,2010,2010,2010,2010,0
20241220,104900,343740,2010,2010,2010,2010,0
20241220,104800,343740,2010,2010,2010,2010,0
20241220,104700,343740,2010,2010,2010,2010,39
20241220,104600,265350,2010,2010,2010,2010,0
20241220,104500,265350,2010,2010,2010,2010,0
20241220,104400,265350,2010,2010,2010,2010,50
20241220,104300,164850,2010,2010,2010,2010,0
20241220,104200,164850,2010,2010,2010,2010,0
20241220,104100,164850,2010,2010,2010,2010,0
20241220,104000,164850,2010,2010,2010,2010,47
20241220,103900,70380,2010,2010,2010,2010,0
20241220,103800,70380,2010,2010,2010,2010,0
20241220,103700,70380,2010,2010,2010,2010,0
20241220,103600,70380,2010,2010,2010,2010,0
20241220,103500,70380,2010,2010,2010,2010,0
20241220,103400,70380,2010,2010,2010,2010,0
20241220,103300,70380,2010,2010,2010,2010,0
20241220,103200,70380,2010,2010,2010,2010,0
20241220,103100,70380,2010,2010,2010,2010,0
20241220,103000,70380,2010,2010,2010,2010,0
20241220,102900,70380,2010,2010,2010,2010,0
20241220,102800,70380,2010,2010,2010,2010,0
20241220,102700,70380,2010,2010,2010,2010,0
20241220,102600,70380,2010,2010,2010,2010,0
20241220,102500,70380,2010,2010,2010,2010,0
20241220,102400,70380,2010,2010,2010,2010,0
20241220,102300,70380,2010,2010,2010,2010,0
20241220,102200,70380,2010,2010,2010,2010,0
20241220,102100,70380,2010,2010,2010,2010,0
20241220,102000,70380,2010,2010,2010,2010,0
20241220,101900,70380,2010,2010,2010,2010,0
20241220,101800,70380,2010,2010,2010,2010,0
20241220,101700,70380,2010,2010,2010,2010,0
20241220,101600,70380,2010,2010,2010,2010,0
20241220,101500,70380,2010,2010,2010,2010,0
20241220,101400,70380,2010,2010,2010,2010,0
20241220,101300,70380,2010,2010,2010,2010,0
20241220,101200,70380,2010,2010,2010,2010,0
20241220,101100,70380,2010,2010,2010,2010,0
20241220,101000,70380,2010,2010,2010,2010,0
20241220,100900,70380,2010,2010,2010,2010,0
20241220,100800,70380,2010,2010,2010,2010,0
20241220,100700,70380,2010,2010,2010,2010,0
20241220,100600,70380,2010,2010,2010,2010,0
20241220,100500,70380,2010,2010,2010,2010,0
20241220,100400,70380,2010,2010,2010,2010,0
20241220,100300,70380,2010,2010,2010,2010,0
20241220,100200,70380,2010,2010,2010,2010,0
20241220,100100,70380,2010,2010,2010,2010,0
20241220,100000,70380,2010,2010,2010,2010,0
20241220,095900,70380,2010,2010,2010,2010,0
20241220,095800,70380,2010,2010,2010,2010,0
20241220,095700,70380,2010,2010,2010,2010,0
20241220,095600,70380,2010,2010,2010,2010,0
20241220,095500,70380,2010,2010,2010,2010,0
20241220,095400,70380,2010,2010,2010,2010,0
20241220,095300,70380,2010,2010,2010,2010,0
20241220,095200,70380,2010,2010,2010,2010,0
20241220,095100,70380,2010,2010,2010,2010,0
20241220,095000,70380,2010,2010,2010,2010,0
20241220,094900,70380,2010,2010,2010,2010,22
20241220,094800,26160,2010,2010,2010,2010,0
20241220,094700,26160,2010,2010,2010,2010,0
20241220,094600,26160,2010,2015,2015,2010,2
20241220,094500,22135,2015,2015,2015,2015,9
20241220,094400,4000,2000,2000,2000,2000,0
20241220,094300,4000,2000,2000,2000,2000,0
20241220,094200,4000,2000,2000,2000,2000,0
20241220,094100,4000,2000,2000,2000,2000,0
20241220,094000,4000,2000,2000,2000,2000,0
20241220,093900,4000,2000,2000,2000,2000,0
20241220,093800,4000,2000,2000,2000,2000,0
20241220,093700,4000,2000,2000,2000,2000,0
20241220,093600,4000,2000,2000,2000,2000,0
20241220,093500,4000,2000,2000,2000,2000,0
20241220,093400,4000,2000,2000,2000,2000,0
20241220,093300,4000,2000,2000,2000,2000,0
20241220,093200,4000,2000,2000,2000,2000,0
20241220,093100,4000,2000,2000,2000,2000,0
20241220,093000,4000,2000,2000,2000,2000,0
20241220,092900,4000,2000,2000,2000,2000,0
20241220,092800,4000,2000,2000,2000,2000,0
20241220,092700,4000,2000,2000,2000,2000,0
20241220,092600,4000,2000,2000,2000,2000,0
20241220,092500,4000,2000,2000,2000,2000,0
20241220,092400,4000,2000,2000,2000,2000,0
20241220,092300,4000,2000,2000,2000,2000,0
20241220,092200,4000,2000,2000,2000,2000,0
20241220,092100,4000,2000,2000,2000,2000,0
20241220,092000,4000,2000,2000,2000,2000,0
20241220,091900,4000,2000,2000,2000,2000,0
20241220,091800,4000,2000,2000,2000,2000,0
20241220,091700,4000,2000,2000,2000,2000,0
20241220,091600,4000,2000,2000,2000,2000,0
20241220,091500,4000,2000,2000,2000,2000,0
20241220,091400,4000,2000,2000,2000,2000,0
20241220,091300,4000,2000,2000,2000,2000,0
20241220,091200,4000,2000,2000,2000,2000,0
20241220,091100,4000,2000,2000,2000,2000,0
20241220,091000,4000,2000,2000,2000,2000,0
20241220,090900,4000,2000,2000,2000,2000,2
20241220,090800,0,2000,2000,2000,2000,0
20241220,090700,0,2000,2000,2000,2000,0
20241220,090600,0,2000,2000,2000,2000,0
20241220,090500,0,2000,2000,2000,2000,0
20241220,090400,0,2000,2000,2000,2000,0
20241220,090300,0,2000,2000,2000,2000,0
20241220,090200,0,2000,2000,2000,2000,0
20241220,090100,0,2000,2000,2000,2000,0
20241220,090000,0,2000,2000,2000,2000,0