KissMeData/034300/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191800,61643880,18050,18050,18050,18050,1
20241213,191700,61643880,18050,18050,18050,18050,0
20241213,191600,61643880,18050,18050,18050,18050,0
20241213,191500,61643880,18050,18050,18050,18050,0
20241213,191400,61643880,18050,18050,18050,18050,0
20241213,191300,61643880,18050,18050,18050,18050,0
20241213,191200,61643880,18050,18050,18050,18050,0
20241213,191100,61643880,18050,18050,18050,18050,0
20241213,191000,61643880,18050,18050,18050,18050,0
20241213,190900,61643880,18050,18050,18050,18050,0
20241213,190800,61643880,18050,18050,18050,18050,0
20241213,190700,61643880,18050,18050,18050,18050,0
20241213,190600,61643880,18050,18050,18050,18050,0
20241213,190500,61643880,18050,18050,18050,18050,0
20241213,190400,61643880,18050,18050,18050,18050,0
20241213,190300,61643880,18050,18050,18050,18050,0
20241213,190200,61643880,18050,18050,18050,18050,0
20241213,190100,61643880,18050,18050,18050,18050,0
20241213,190000,61643880,18050,18050,18050,18050,0
20241213,185900,61643880,18050,18050,18050,18050,0
20241213,185800,61643880,18050,18050,18050,18050,0
20241213,185700,61643880,18050,18050,18050,18050,0
20241213,185600,61643880,18050,18050,18050,18050,0
20241213,185500,61643880,18050,18050,18050,18050,0
20241213,185400,61643880,18050,18050,18050,18050,0
20241213,185300,61643880,18050,18050,18050,18050,0
20241213,185200,61643880,18050,18050,18050,18050,0
20241213,185100,61643880,18050,18050,18050,18050,0
20241213,185000,61643880,18050,18050,18050,18050,0
20241213,184900,61643880,18050,18050,18050,18050,0
20241213,184800,61643880,18050,18050,18050,18050,1
20241213,184700,61643880,18050,18050,18050,18050,0
20241213,184600,61643880,18050,18050,18050,18050,0
20241213,184500,61643880,18050,18050,18050,18050,0
20241213,184400,61643880,18050,18050,18050,18050,0
20241213,184300,61643880,18050,18050,18050,18050,0
20241213,184200,61643880,18050,18050,18050,18050,0
20241213,184100,61643880,18050,18050,18050,18050,0
20241213,184000,61643880,18050,18050,18050,18050,0
20241213,183900,61643880,18050,18050,18050,18050,0
20241213,183800,61643880,18050,18050,18050,18050,0
20241213,183700,61643880,18050,18050,18050,18050,0
20241213,183600,61643880,18050,18050,18050,18050,0
20241213,183500,61643880,18050,18050,18050,18050,0
20241213,183400,61643880,18050,18050,18050,18050,0
20241213,183300,61643880,18050,18050,18050,18050,0
20241213,183200,61643880,18050,18050,18050,18050,0
20241213,183100,61643880,18050,18050,18050,18050,0
20241213,183000,61643880,18050,18050,18050,18050,0
20241213,182900,61643880,18050,18050,18050,18050,0
20241213,182800,61643880,18050,18050,18050,18050,0
20241213,182700,61643880,18050,18050,18050,18050,0
20241213,182600,61643880,18050,18050,18050,18050,0
20241213,182500,61643880,18050,18050,18050,18050,0
20241213,182400,61643880,18050,18050,18050,18050,0
20241213,182300,61643880,18050,18050,18050,18050,0
20241213,182200,61643880,18050,18050,18050,18050,0
20241213,182100,61643880,18050,18050,18050,18050,0
20241213,182000,61643880,18050,18050,18050,18050,0
20241213,181900,61643880,18050,18050,18050,18050,0
20241213,181800,61643880,18050,18050,18050,18050,1
20241213,181700,61643880,18050,18050,18050,18050,0
20241213,181600,61643880,18050,18050,18050,18050,0
20241213,181500,61643880,18050,18050,18050,18050,0
20241213,181400,61643880,18050,18050,18050,18050,0
20241213,181300,61643880,18050,18050,18050,18050,0
20241213,181200,61643880,18050,18050,18050,18050,0
20241213,181100,61643880,18050,18050,18050,18050,0
20241213,181000,61643880,18050,18050,18050,18050,0
20241213,180900,61643880,18050,18050,18050,18050,0
20241213,180800,61643880,18050,18050,18050,18050,0
20241213,180700,61643880,18050,18050,18050,18050,0
20241213,180600,61643880,18050,18050,18050,18050,0
20241213,180500,61643880,18050,18050,18050,18050,0
20241213,180400,61643880,18050,18050,18050,18050,0
20241213,180300,61643880,18050,18050,18050,18050,0
20241213,180200,61643880,18050,18050,18050,18050,0
20241213,180100,61643880,18050,18050,18050,18050,0
20241213,180000,61643880,18050,18050,18050,18050,0
20241213,175900,61643880,18050,18050,18050,18050,0
20241213,175800,61643880,18050,18050,18050,18050,0
20241213,175700,61643880,18050,18050,18050,18050,0
20241213,175600,61643880,18050,18050,18050,18050,0
20241213,175500,61643880,18050,18050,18050,18050,0
20241213,175400,61643880,18050,18050,18050,18050,0
20241213,175300,61643880,18050,18050,18050,18050,0
20241213,175200,61643880,18050,18050,18050,18050,0
20241213,175100,61643880,18050,18050,18050,18050,0
20241213,175000,61643880,18050,18050,18050,18050,0
20241213,174900,61643880,18050,18050,18050,18050,0
20241213,174800,61643880,18050,18050,18050,18050,1
20241213,174700,61643880,18050,18050,18050,18050,0
20241213,174600,61643880,18050,18050,18050,18050,0
20241213,174500,61643880,18050,18050,18050,18050,0
20241213,174400,61643880,18050,18050,18050,18050,0
20241213,174300,61643880,18050,18050,18050,18050,0
20241213,174200,61643880,18050,18050,18050,18050,0
20241213,174100,61643880,18050,18050,18050,18050,0
20241213,174000,61643880,18050,18050,18050,18050,0
20241213,173900,61643880,18050,18050,18050,18050,0
20241213,173800,61643880,18050,18050,18050,18050,0
20241213,173700,61643880,18050,18050,18050,18050,0
20241213,173600,61643880,18050,18050,18050,18050,0
20241213,173500,61643880,18050,18050,18050,18050,0
20241213,173400,61643880,18050,18050,18050,18050,0
20241213,173300,61643880,18050,18050,18050,18050,0
20241213,173200,61643880,18050,18050,18050,18050,0
20241213,173100,61643880,18050,18050,18050,18050,0
20241213,173000,61643880,18050,18050,18050,18050,0
20241213,172900,61643880,18050,18050,18050,18050,0
20241213,172800,61643880,18050,18050,18050,18050,0
20241213,172700,61643880,18050,18050,18050,18050,0
20241213,172600,61643880,18050,18050,18050,18050,0
20241213,172500,61643880,18050,18050,18050,18050,0
20241213,172400,61643880,18050,18050,18050,18050,0
20241213,172300,61643880,18050,18050,18050,18050,0
20241213,172200,61643880,18050,18050,18050,18050,0
20241213,172100,61643880,18050,18050,18050,18050,0
20241213,172000,61643880,18050,18050,18050,18050,0
20241213,171900,61643880,18050,18050,18050,18050,0
20241213,171800,61643880,18050,18050,18050,18050,1
20241213,171700,61643880,18050,18050,18050,18050,0
20241213,171600,61643880,18050,18050,18050,18050,0
20241213,171500,61643880,18050,18050,18050,18050,0
20241213,171400,61643880,18050,18050,18050,18050,0
20241213,171300,61643880,18050,18050,18050,18050,0
20241213,171200,61643880,18050,18050,18050,18050,0
20241213,171100,61643880,18050,18050,18050,18050,0
20241213,171000,61643880,18050,18050,18050,18050,0
20241213,170900,61643880,18050,18050,18050,18050,0
20241213,170800,61643880,18050,18050,18050,18050,0
20241213,170700,61643880,18050,18050,18050,18050,0
20241213,170600,61643880,18050,18050,18050,18050,0
20241213,170500,61643880,18050,18050,18050,18050,0
20241213,170400,61643880,18050,18050,18050,18050,0
20241213,170300,61643880,18050,18050,18050,18050,0
20241213,170200,61643880,18050,18050,18050,18050,0
20241213,170100,61643880,18050,18050,18050,18050,0
20241213,170000,61643880,18050,18050,18050,18050,0
20241213,165900,61643880,18050,18050,18050,18050,0
20241213,165800,61643880,18050,18050,18050,18050,0
20241213,165700,61643880,18050,18050,18050,18050,0
20241213,165600,61643880,18050,18050,18050,18050,0
20241213,165500,61643880,18050,18050,18050,18050,0
20241213,165400,61643880,18050,18050,18050,18050,0
20241213,165300,61643880,18050,18050,18050,18050,0
20241213,165200,61643880,18050,18050,18050,18050,0
20241213,165100,61643880,18050,18050,18050,18050,0
20241213,165000,61643880,18050,18050,18050,18050,0
20241213,164900,61643880,18050,18050,18050,18050,0
20241213,164800,61643880,18050,18050,18050,18050,1
20241213,164700,61643880,18050,18050,18050,18050,0
20241213,164600,61643880,18050,18050,18050,18050,0
20241213,164500,61643880,18050,18050,18050,18050,0
20241213,164400,61643880,18050,18050,18050,18050,0
20241213,164300,61643880,18050,18050,18050,18050,0
20241213,164200,61643880,18050,18050,18050,18050,0
20241213,164100,61643880,18050,18050,18050,18050,0
20241213,164000,61643880,18050,18050,18050,18050,0
20241213,163900,61643880,18050,18050,18050,18050,0
20241213,163800,61643880,18050,18050,18050,18050,0
20241213,163700,61643880,18050,18050,18050,18050,0
20241213,163600,61643880,18050,18050,18050,18050,0
20241213,163500,61643880,18050,18050,18050,18050,0
20241213,163400,61643880,18050,18050,18050,18050,0
20241213,163300,61643880,18050,18050,18050,18050,0
20241213,163200,61643880,18050,18050,18050,18050,0
20241213,163100,61643880,18050,18050,18050,18050,0
20241213,163000,61643880,18050,18050,18050,18050,0
20241213,162900,61643880,18050,18050,18050,18050,0
20241213,162800,61643880,18050,18050,18050,18050,0
20241213,162700,61643880,18050,18050,18050,18050,0
20241213,162600,61643880,18050,18050,18050,18050,0
20241213,162500,61643880,18050,18050,18050,18050,0
20241213,162400,61643880,18050,18050,18050,18050,0
20241213,162300,61643880,18050,18050,18050,18050,0
20241213,162200,61643880,18050,18050,18050,18050,0
20241213,162100,61643880,18050,18050,18050,18050,0
20241213,162000,61643880,18050,18050,18050,18050,0
20241213,161900,61643880,18050,18050,18050,18050,0
20241213,161800,61643880,18050,18050,18050,18050,1
20241213,161700,61643880,18050,18050,18050,18050,0
20241213,161600,61643880,18050,18050,18050,18050,0
20241213,161500,61643880,18050,18050,18050,18050,0
20241213,161400,61643880,18050,18050,18050,18050,0
20241213,161300,61643880,18050,18050,18050,18050,0
20241213,161200,61643880,18050,18050,18050,18050,0
20241213,161100,61643880,18050,18050,18050,18050,0
20241213,161000,61643880,18050,18050,18050,18050,0
20241213,160900,61643880,18050,18050,18050,18050,0
20241213,160800,61643880,18050,18050,18050,18050,0
20241213,160700,61643880,18050,18050,18050,18050,0
20241213,160600,61643880,18050,18050,18050,18050,0
20241213,160500,61643880,18050,18050,18050,18050,0
20241213,160400,61643880,18050,18050,18050,18050,0
20241213,160300,61643880,18050,18050,18050,18050,0
20241213,160200,61643880,18050,18050,18050,18050,0
20241213,160100,61643880,18050,18050,18050,18050,0
20241213,160000,61643880,18050,18050,18050,18050,0
20241213,155900,61643880,18050,18050,18050,18050,0
20241213,155800,61643880,18050,18050,18050,18050,0
20241213,155700,61643880,18050,18050,18050,18050,0
20241213,155600,61643880,18050,18050,18050,18050,0
20241213,155500,61643880,18050,18050,18050,18050,0
20241213,155400,61643880,18050,18050,18050,18050,0
20241213,155300,61643880,18050,18050,18050,18050,0
20241213,155200,61643880,18050,18050,18050,18050,0
20241213,155100,61643880,18050,18050,18050,18050,0
20241213,155000,61643880,18050,18050,18050,18050,0
20241213,154900,61643880,18050,18050,18050,18050,0
20241213,154800,61643880,18050,18050,18050,18050,1
20241213,154700,61643880,18050,18050,18050,18050,0
20241213,154600,61643880,18050,18050,18050,18050,0
20241213,154500,61643880,18050,18050,18050,18050,0
20241213,154400,61643880,18050,18050,18050,18050,0
20241213,154300,61643880,18050,18050,18050,18050,0
20241213,154200,61643880,18050,18050,18050,18050,0
20241213,154100,61643880,18050,18050,18050,18050,0
20241213,154000,61643880,18050,18050,18050,18050,0
20241213,153900,61643880,18050,18050,18050,18050,0
20241213,153800,61643880,18050,18050,18050,18050,0
20241213,153700,61643880,18050,18050,18050,18050,0
20241213,153600,61643880,18050,18050,18050,18050,0
20241213,153500,61643880,18050,18050,18050,18050,0
20241213,153400,61643880,18050,18050,18050,18050,0
20241213,153300,61643880,18050,18050,18050,18050,0
20241213,153200,61643880,18050,18050,18050,18050,0
20241213,153100,61643880,18050,18050,18050,18050,0
20241213,153000,61643880,18050,18050,18050,18050,0
20241213,152900,61643880,18050,18050,18050,18050,0
20241213,152800,61643880,18050,18050,18050,18050,0
20241213,152700,61643880,18050,18050,18050,18050,0
20241213,152600,61643880,18050,18050,18050,18050,0
20241213,152500,61643880,18050,18050,18050,18050,0
20241213,152400,61643880,18050,18050,18050,18050,0
20241213,152300,61643880,18050,18050,18050,18050,0
20241213,152200,61643880,18050,18050,18050,18050,0
20241213,152100,61643880,18050,18050,18050,18050,0
20241213,152000,61643880,18050,18050,18050,18050,0
20241213,151900,61643880,18050,18050,18050,18050,0
20241213,151800,61643880,18050,18050,18050,18050,0
20241213,151700,61643880,18050,18050,18050,18050,0
20241213,151600,61643880,18050,18050,18050,18050,0
20241213,151500,61643880,18050,18050,18050,18050,0
20241213,151400,61643880,18050,18050,18050,18050,0
20241213,151300,61643880,18050,18050,18050,18050,1
20241213,151200,61625830,18050,18050,18050,18050,0
20241213,151100,61625830,18050,18050,18050,18050,0
20241213,151000,61625830,18050,18050,18050,18050,0
20241213,150900,61625830,18050,18050,18050,18050,0
20241213,150800,61625830,18050,18050,18050,18050,0
20241213,150700,61625830,18050,18050,18050,18050,0
20241213,150600,61625830,18050,18050,18050,18050,0
20241213,150500,61625830,18050,18050,18050,18050,0
20241213,150400,61625830,18050,18050,18050,18050,0
20241213,150300,61625830,18050,18050,18050,18050,0
20241213,150200,61625830,18050,18050,18050,18050,0
20241213,150100,61625830,18050,18050,18050,18050,0
20241213,150000,61625830,18050,18050,18050,18050,0
20241213,145900,61625830,18050,18050,18050,18050,0
20241213,145800,61625830,18050,18050,18050,18050,0
20241213,145700,61625830,18050,18050,18050,18050,0
20241213,145600,61625830,18050,18050,18050,18050,0
20241213,145500,61625830,18050,18050,18050,18050,0
20241213,145400,61625830,18050,18050,18050,18050,0
20241213,145300,61625830,18050,18050,18050,18050,0
20241213,145200,61625830,18050,18050,18050,18050,0
20241213,145100,61625830,18050,18050,18050,18050,0
20241213,145000,61625830,18050,18050,18050,18050,0
20241213,144900,61625830,18050,18050,18050,18050,0
20241213,144800,61625830,18050,18050,18050,18050,0
20241213,144700,61625830,18050,18050,18050,18050,0
20241213,144600,61625830,18050,18050,18050,18050,0
20241213,144500,61625830,18050,18050,18050,18050,0
20241213,144400,61625830,18050,18050,18050,18050,0
20241213,144300,61625830,18050,18050,18050,18050,0
20241213,144200,61625830,18050,18050,18050,18050,0
20241213,144100,61625830,18050,18050,18050,18050,0
20241213,144000,61625830,18050,18050,18050,18050,0
20241213,143900,61625830,18050,18050,18050,18050,0
20241213,143800,61625830,18050,18050,18050,18050,0
20241213,143700,61625830,18050,18050,18050,18050,0
20241213,143600,61625830,18050,18050,18050,18050,0
20241213,143500,61625830,18050,18050,18050,18050,0
20241213,143400,61625830,18050,18050,18050,18050,0
20241213,143300,61625830,18050,18050,18050,18050,0
20241213,143200,61625830,18050,18050,18050,18050,0
20241213,143100,61625830,18050,18050,18050,18050,0
20241213,143000,61625830,18050,18050,18050,18050,0
20241213,142900,61625830,18050,18050,18050,18050,0
20241213,142800,61625830,18050,18050,18050,18050,0
20241213,142700,61625830,18050,18050,18050,18050,0
20241213,142600,61625830,18050,18050,18050,18050,0
20241213,142500,61625830,18050,18050,18050,18050,0
20241213,142400,61625830,18050,18050,18050,18050,0
20241213,142300,61625830,18050,18050,18050,18050,0
20241213,142200,61625830,18050,18050,18050,18050,0
20241213,142100,61625830,18050,18050,18050,18050,0
20241213,142000,61625830,18050,18050,18050,18050,0
20241213,141900,61625830,18050,18050,18050,18050,0
20241213,141800,61625830,18050,18050,18050,18050,0
20241213,141700,61625830,18050,18050,18050,18050,0
20241213,141600,61625830,18050,18050,18050,18050,0
20241213,141500,61625830,18050,18050,18050,18050,0
20241213,141400,61625830,18050,18050,18050,18050,0
20241213,141300,61625830,18050,18050,18050,18050,0
20241213,141200,61625830,18050,18050,18050,18050,0
20241213,141100,61625830,18050,18050,18050,18050,0
20241213,141000,61625830,18050,18050,18050,18050,0
20241213,140900,61625830,18050,18050,18050,18050,0
20241213,140800,61625830,18050,18050,18050,18050,0
20241213,140700,61625830,18050,18050,18050,18050,0
20241213,140600,61625830,18050,18050,18050,18050,0
20241213,140500,61625830,18050,18050,18050,18050,0
20241213,140400,61625830,18050,18050,18050,18050,0
20241213,140300,61625830,18050,18050,18050,18050,0
20241213,140200,61625830,18050,18050,18050,18050,0
20241213,140100,61625830,18050,18050,18050,18050,0
20241213,140000,61625830,18050,18050,18050,18050,0
20241213,135900,61625830,18050,18050,18050,18050,0
20241213,135800,61625830,18050,18050,18050,18050,0
20241213,135700,61625830,18050,18050,18050,18050,0
20241213,135600,61625830,18050,18050,18050,18050,0
20241213,135500,61625830,18050,18050,18050,18050,0
20241213,135400,61625830,18050,18050,18050,18050,0
20241213,135300,61625830,18050,18050,18050,18050,0
20241213,135200,61625830,18050,18050,18050,18050,0
20241213,135100,61625830,18050,18050,18050,18050,0
20241213,135000,61625830,18050,18050,18050,18050,0
20241213,134900,61625830,18050,18050,18050,18050,0
20241213,134800,61625830,18050,18050,18050,18050,0
20241213,134700,61625830,18050,18050,18050,18050,0
20241213,134600,61625830,18050,18050,18050,18050,0
20241213,134500,61625830,18050,18050,18050,18050,0
20241213,134400,61625830,18050,18050,18050,18050,0
20241213,134300,61625830,18050,18050,18050,18050,0
20241213,134200,61625830,18050,18050,18050,18050,0
20241213,134100,61625830,18050,18050,18050,18050,0
20241213,134000,61625830,18050,18050,18050,18050,0
20241213,133900,61625830,18050,18050,18050,18050,0
20241213,133800,61625830,18050,18050,18050,18050,0
20241213,133700,61625830,18050,18050,18050,18050,0
20241213,133600,61625830,18050,18050,18050,18050,0
20241213,133500,61625830,18050,18050,18050,18050,0
20241213,133400,61625830,18050,18050,18050,18050,0
20241213,133300,61625830,18050,18050,18050,18050,0
20241213,133200,61625830,18050,18050,18050,18050,0
20241213,133100,61625830,18050,18050,18050,18050,1
20241213,133000,61607780,18050,18050,18050,18050,0
20241213,132900,61607780,18050,18050,18050,18050,0
20241213,132800,61607780,18050,18050,18050,18050,0
20241213,132700,61607780,18050,18050,18050,18050,0
20241213,132600,61607780,18050,18050,18050,18050,0
20241213,132500,61607780,18050,18050,18050,18050,0
20241213,132400,61607780,18050,18050,18050,18050,0
20241213,132300,61607780,18050,18050,18050,18050,0
20241213,132200,61607780,18050,18050,18050,18050,0
20241213,132100,61607780,18050,18050,18050,18050,0
20241213,132000,61607780,18050,18050,18050,18050,0
20241213,131900,61607780,18050,18050,18050,18050,0
20241213,131800,61607780,18050,18050,18050,18050,0
20241213,131700,61607780,18050,18050,18050,18050,0
20241213,131600,61607780,18050,18050,18050,18050,0
20241213,131500,61607780,18050,18050,18050,18050,0
20241213,131400,61607780,18050,18050,18050,18050,0
20241213,131300,61607780,18050,18050,18050,18050,0
20241213,131200,61607780,18050,18050,18050,18050,0
20241213,131100,61607780,18050,18050,18050,18050,0
20241213,131000,61607780,18050,18050,18050,18050,0
20241213,130900,61607780,18050,18050,18050,18050,0
20241213,130800,61607780,18050,18050,18050,18050,0
20241213,130700,61607780,18050,18050,18050,18050,0
20241213,130600,61607780,18050,18050,18050,18050,0
20241213,130500,61607780,18050,18050,18050,18050,0
20241213,130400,61607780,18050,18050,18050,18050,0
20241213,130300,61607780,18050,18050,18050,18050,0
20241213,130200,61607780,18050,18050,18050,18050,0
20241213,130100,61607780,18050,18050,18050,18050,0
20241213,130000,61607780,18050,18050,18050,18050,0
20241213,125900,61607780,18050,18050,18050,18050,0
20241213,125800,61607780,18050,18050,18050,18050,0
20241213,125700,61607780,18050,18050,18050,18050,0
20241213,125600,61607780,18050,18050,18050,18050,0
20241213,125500,61607780,18050,18050,18050,18050,0
20241213,125400,61607780,18050,18050,18050,18050,0
20241213,125300,61607780,18050,18050,18050,18050,0
20241213,125200,61607780,18050,18050,18050,18050,0
20241213,125100,61607780,18050,18050,18050,18050,0
20241213,125000,61607780,18050,18050,18050,18050,0
20241213,124900,61607780,18050,18050,18050,18050,0
20241213,124800,61607780,18050,18050,18050,18050,0
20241213,124700,61607780,18050,18050,18050,18050,0
20241213,124600,61607780,18050,18050,18050,18050,0
20241213,124500,61607780,18050,18050,18050,18050,0
20241213,124400,61607780,18050,18050,18050,18050,0
20241213,124300,61607780,18050,18050,18050,18050,0
20241213,124200,61607780,18050,18050,18050,18050,0
20241213,124100,61607780,18050,18050,18050,18050,0
20241213,124000,61607780,18050,18050,18050,18050,0
20241213,123900,61607780,18050,18050,18050,18050,0
20241213,123800,61607780,18050,18050,18050,18050,0
20241213,123700,61607780,18050,18050,18050,18050,1
20241213,123600,61589730,18050,18050,18050,18050,0
20241213,123500,61589730,18050,18050,18050,18050,0
20241213,123400,61589730,18050,18050,18050,18050,0
20241213,123300,61589730,18050,18050,18050,18050,0
20241213,123200,61589730,18050,18050,18050,18050,0
20241213,123100,61589730,18050,18050,18050,18050,0
20241213,123000,61589730,18050,18050,18050,18050,0
20241213,122900,61589730,18050,18050,18050,18050,0
20241213,122800,61589730,18050,18050,18050,18050,0
20241213,122700,61589730,18050,18050,18050,18050,0
20241213,122600,61589730,18050,18050,18050,18050,0
20241213,122500,61589730,18050,18050,18050,18050,0
20241213,122400,61589730,18050,18050,18050,18050,0
20241213,122300,61589730,18050,18050,18050,18050,0
20241213,122200,61589730,18050,18050,18050,18050,0
20241213,122100,61589730,18050,18050,18050,18050,30
20241213,122000,61048230,18050,18050,18050,18050,0
20241213,121900,61048230,18050,18050,18050,18050,0
20241213,121800,61048230,18050,18050,18050,18050,0
20241213,121700,61048230,18050,18050,18050,18050,0
20241213,121600,61048230,18050,18050,18050,18050,0
20241213,121500,61048230,18050,18050,18050,18050,0
20241213,121400,61048230,18050,18050,18050,18050,0
20241213,121300,61048230,18050,18050,18050,18050,0
20241213,121200,61048230,18050,18050,18050,18050,0
20241213,121100,61048230,18050,18050,18050,18050,0
20241213,121000,61048230,18050,18050,18050,18050,0
20241213,120900,61048230,18050,18050,18050,18050,0
20241213,120800,61048230,18050,18050,18050,18050,0
20241213,120700,61048230,18050,18050,18050,18050,0
20241213,120600,61048230,18050,18050,18050,18050,0
20241213,120500,61048230,18050,18050,18050,18050,0
20241213,120400,61048230,18050,18050,18050,18050,0
20241213,120300,61048230,18050,18050,18050,18050,0
20241213,120200,61048230,18050,18050,18050,18050,0
20241213,120100,61048230,18050,18050,18050,18050,0
20241213,120000,61048230,18050,18050,18050,18050,0
20241213,115900,61048230,18050,18050,18050,18050,0
20241213,115800,61048230,18050,18050,18050,18050,0
20241213,115700,61048230,18050,18050,18050,18050,0
20241213,115600,61048230,18050,18050,18050,18050,0
20241213,115500,61048230,18050,18050,18050,18050,1
20241213,115400,61030180,18050,18050,18050,18050,0
20241213,115300,61030180,18050,18050,18050,18050,0
20241213,115200,61030180,18050,18050,18050,18050,0
20241213,115100,61030180,18050,18050,18050,18050,0
20241213,115000,61030180,18050,18050,18050,18050,0
20241213,114900,61030180,18050,18050,18050,18050,0
20241213,114800,61030180,18050,18050,18050,18050,0
20241213,114700,61030180,18050,18050,18050,18050,0
20241213,114600,61030180,18050,18050,18050,18050,0
20241213,114500,61030180,18050,18050,18050,18050,0
20241213,114400,61030180,18050,18050,18050,18050,0
20241213,114300,61030180,18050,18050,18050,18050,0
20241213,114200,61030180,18050,18050,18050,18050,0
20241213,114100,61030180,18050,18050,18050,18050,0
20241213,114000,61030180,18050,18050,18050,18050,21
20241213,113900,60651130,18060,18060,18060,18060,0
20241213,113800,60651130,18060,18060,18060,18060,0
20241213,113700,60651130,18060,18060,18060,18060,0
20241213,113600,60651130,18060,18060,18060,18060,0
20241213,113500,60651130,18060,18060,18060,18060,0
20241213,113400,60651130,18060,18060,18060,18060,0
20241213,113300,60651130,18060,18060,18060,18060,0
20241213,113200,60651130,18060,18060,18060,18060,0
20241213,113100,60651130,18060,18060,18060,18060,0
20241213,113000,60651130,18060,18060,18060,18060,0
20241213,112900,60651130,18060,18060,18060,18060,0
20241213,112800,60651130,18060,18060,18060,18060,0
20241213,112700,60651130,18060,18060,18060,18060,0
20241213,112600,60651130,18060,18060,18060,18060,0
20241213,112500,60651130,18060,18060,18060,18060,0
20241213,112400,60651130,18060,18060,18060,18060,0
20241213,112300,60651130,18060,18060,18060,18060,0
20241213,112200,60651130,18060,18060,18060,18060,0
20241213,112100,60651130,18060,18060,18060,18060,0
20241213,112000,60651130,18060,18060,18060,18060,0
20241213,111900,60651130,18060,18060,18060,18060,0
20241213,111800,60651130,18060,18060,18060,18060,0
20241213,111700,60651130,18060,18060,18060,18060,0
20241213,111600,60651130,18060,18060,18060,18060,1
20241213,111500,60633070,18050,18050,18050,18050,0
20241213,111400,60633070,18050,18050,18050,18050,0
20241213,111300,60633070,18050,18050,18050,18050,0
20241213,111200,60633070,18050,18050,18050,18050,0
20241213,111100,60633070,18050,18050,18050,18050,0
20241213,111000,60633070,18050,18050,18050,18050,0
20241213,110900,60633070,18050,18050,18050,18050,0
20241213,110800,60633070,18050,18050,18050,18050,0
20241213,110700,60633070,18050,18050,18050,18050,0
20241213,110600,60633070,18050,18050,18050,18050,0
20241213,110500,60633070,18050,18050,18050,18050,0
20241213,110400,60633070,18050,18050,18050,18050,0
20241213,110300,60633070,18050,18050,18050,18050,0
20241213,110200,60633070,18050,18050,18050,18050,0
20241213,110100,60633070,18050,18050,18050,18050,0
20241213,110000,60633070,18050,18050,18050,18050,0
20241213,105900,60633070,18050,18050,18050,18050,0
20241213,105800,60633070,18050,18050,18050,18050,0
20241213,105700,60633070,18050,18050,18050,18050,0
20241213,105600,60633070,18050,18050,18050,18050,0
20241213,105500,60633070,18050,18050,18050,18050,0
20241213,105400,60633070,18050,18050,18050,18050,0
20241213,105300,60633070,18050,18050,18050,18050,0
20241213,105200,60633070,18050,18050,18050,18050,0
20241213,105100,60633070,18050,18050,18050,18050,0
20241213,105000,60633070,18050,18050,18050,18050,0
20241213,104900,60633070,18050,18050,18050,18050,0
20241213,104800,60633070,18050,18050,18050,18050,2
20241213,104700,60596970,18040,18040,18040,18040,0
20241213,104600,60596970,18040,18040,18040,18040,0
20241213,104500,60596970,18040,18040,18040,18040,0
20241213,104400,60596970,18040,18040,18040,18040,0
20241213,104300,60596970,18040,18040,18040,18040,0
20241213,104200,60596970,18040,18040,18040,18040,0
20241213,104100,60596970,18040,18040,18040,18040,0
20241213,104000,60596970,18040,18040,18040,18040,0
20241213,103900,60596970,18040,18040,18040,18040,3112
20241213,103800,4456490,18040,18040,18040,18040,0
20241213,103700,4456490,18040,18040,18040,18040,0
20241213,103600,4456490,18040,18040,18040,18040,0
20241213,103500,4456490,18040,18040,18040,18040,0
20241213,103400,4456490,18040,18040,18040,18040,0
20241213,103300,4456490,18040,18040,18040,18040,0
20241213,103200,4456490,18040,18040,18040,18040,0
20241213,103100,4456490,18040,18040,18040,18040,0
20241213,103000,4456490,18040,18040,18040,18040,0
20241213,102900,4456490,18040,18040,18040,18040,0
20241213,102800,4456490,18040,18040,18040,18040,0
20241213,102700,4456490,18040,18040,18040,18040,0
20241213,102600,4456490,18040,18040,18040,18040,10
20241213,102500,4276090,18040,18040,18040,18040,6
20241213,102400,4167850,18060,18060,18060,18060,0
20241213,102300,4167850,18060,18060,18060,18060,0
20241213,102200,4167850,18060,18060,18060,18060,0
20241213,102100,4167850,18060,18060,18060,18060,0
20241213,102000,4167850,18060,18060,18060,18060,0
20241213,101900,4167850,18060,18060,18060,18060,0
20241213,101800,4167850,18060,18060,18060,18060,0
20241213,101700,4167850,18060,18060,18060,18060,0
20241213,101600,4167850,18060,18060,18060,18060,0
20241213,101500,4167850,18060,18060,18060,18060,0
20241213,101400,4167850,18060,18060,18060,18060,0
20241213,101300,4167850,18060,18060,18060,18060,0
20241213,101200,4167850,18060,18060,18060,18060,0
20241213,101100,4167850,18060,18060,18060,18060,0
20241213,101000,4167850,18060,18060,18060,18060,0
20241213,100900,4167850,18060,18060,18060,18060,0
20241213,100800,4167850,18060,18060,18060,18060,0
20241213,100700,4167850,18060,18060,18060,18060,0
20241213,100600,4167850,18060,18060,18060,18060,0
20241213,100500,4167850,18060,18060,18060,18060,0
20241213,100400,4167850,18060,18060,18060,18060,0
20241213,100300,4167850,18060,18060,18060,18060,0
20241213,100200,4167850,18060,18060,18060,18060,0
20241213,100100,4167850,18060,18060,18060,18060,0
20241213,100000,4167850,18060,18060,18060,18060,0
20241213,095900,4167850,18060,18060,18060,18060,0
20241213,095800,4167850,18060,18060,18060,18060,0
20241213,095700,4167850,18060,18060,18060,18060,0
20241213,095600,4167850,18060,18060,18060,18060,0
20241213,095500,4167850,18060,18060,18060,18060,0
20241213,095400,4167850,18060,18060,18060,18060,0
20241213,095300,4167850,18060,18060,18060,18060,0
20241213,095200,4167850,18060,18060,18060,18060,0
20241213,095100,4167850,18060,18060,18060,18060,0
20241213,095000,4167850,18060,18060,18060,18060,0
20241213,094900,4167850,18060,18060,18060,18060,0
20241213,094800,4167850,18060,18060,18060,18060,0
20241213,094700,4167850,18060,18060,18060,18060,0
20241213,094600,4167850,18060,18060,18060,18060,0
20241213,094500,4167850,18060,18060,18060,18060,0
20241213,094400,4167850,18060,18060,18060,18060,0
20241213,094300,4167850,18060,18060,18060,18060,0
20241213,094200,4167850,18060,18060,18060,18060,0
20241213,094100,4167850,18060,18060,18060,18060,0
20241213,094000,4167850,18060,18060,18060,18060,0
20241213,093900,4167850,18060,18060,18060,18060,0
20241213,093800,4167850,18060,18060,18060,18060,0
20241213,093700,4167850,18060,18060,18060,18060,0
20241213,093600,4167850,18060,18060,18060,18060,9
20241213,093500,4005310,18060,18060,18060,18060,0
20241213,093400,4005310,18060,18060,18060,18060,0
20241213,093300,4005310,18060,18040,18060,18040,221
20241213,093200,18050,18050,18050,18050,18050,0
20241213,093100,18050,18050,18050,18050,18050,0
20241213,093000,18050,18050,18050,18050,18050,0
20241213,092900,18050,18050,18050,18050,18050,0
20241213,092800,18050,18050,18050,18050,18050,0
20241213,092700,18050,18050,18050,18050,18050,0
20241213,092600,18050,18050,18050,18050,18050,0
20241213,092500,18050,18050,18050,18050,18050,0
20241213,092400,18050,18050,18050,18050,18050,0
20241213,092300,18050,18050,18050,18050,18050,0
20241213,092200,18050,18050,18050,18050,18050,0
20241213,092100,18050,18050,18050,18050,18050,0
20241213,092000,18050,18050,18050,18050,18050,0
20241213,091900,18050,18050,18050,18050,18050,0
20241213,091800,18050,18050,18050,18050,18050,0
20241213,091700,18050,18050,18050,18050,18050,0
20241213,091600,18050,18050,18050,18050,18050,0
20241213,091500,18050,18050,18050,18050,18050,0
20241213,091400,18050,18050,18050,18050,18050,0
20241213,091300,18050,18050,18050,18050,18050,0
20241213,091200,18050,18050,18050,18050,18050,0
20241213,091100,18050,18050,18050,18050,18050,1
20241213,091000,0,18050,18050,18050,18050,0
20241213,090900,0,18050,18050,18050,18050,0
20241213,090800,0,18050,18050,18050,18050,0
20241213,090700,0,18050,18050,18050,18050,0
20241213,090600,0,18050,18050,18050,18050,0
20241213,090500,0,18050,18050,18050,18050,0
20241213,090400,0,18050,18050,18050,18050,0
20241213,090300,0,18050,18050,18050,18050,0
20241213,090200,0,18050,18050,18050,18050,0
20241213,090100,0,18050,18050,18050,18050,0
20241213,090000,0,18050,18050,18050,18050,0