KissMeData/246720/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205500,16567280,4590,4590,4590,4590,85
20241211,205400,16567280,4590,4590,4590,4590,0
20241211,205300,16567280,4590,4590,4590,4590,0
20241211,205200,16567280,4590,4590,4590,4590,0
20241211,205100,16567280,4590,4590,4590,4590,0
20241211,205000,16567280,4590,4590,4590,4590,0
20241211,204900,16567280,4590,4590,4590,4590,0
20241211,204800,16567280,4590,4590,4590,4590,0
20241211,204700,16567280,4590,4590,4590,4590,0
20241211,204600,16567280,4590,4590,4590,4590,0
20241211,204500,16567280,4590,4590,4590,4590,0
20241211,204400,16567280,4590,4590,4590,4590,0
20241211,204300,16567280,4590,4590,4590,4590,0
20241211,204200,16567280,4590,4590,4590,4590,0
20241211,204100,16567280,4590,4590,4590,4590,0
20241211,204000,16567280,4590,4590,4590,4590,0
20241211,203900,16567280,4590,4590,4590,4590,0
20241211,203800,16567280,4590,4590,4590,4590,0
20241211,203700,16567280,4590,4590,4590,4590,0
20241211,203600,16567280,4590,4590,4590,4590,0
20241211,203500,16567280,4590,4590,4590,4590,0
20241211,203400,16567280,4590,4590,4590,4590,0
20241211,203300,16567280,4590,4590,4590,4590,0
20241211,203200,16567280,4590,4590,4590,4590,0
20241211,203100,16567280,4590,4590,4590,4590,0
20241211,203000,16567280,4590,4590,4590,4590,0
20241211,202900,16567280,4590,4590,4590,4590,0
20241211,202800,16567280,4590,4590,4590,4590,0
20241211,202700,16567280,4590,4590,4590,4590,0
20241211,202600,16567280,4590,4590,4590,4590,0
20241211,202500,16567280,4590,4590,4590,4590,85
20241211,202400,16567280,4590,4590,4590,4590,0
20241211,202300,16567280,4590,4590,4590,4590,0
20241211,202200,16567280,4590,4590,4590,4590,0
20241211,202100,16567280,4590,4590,4590,4590,0
20241211,202000,16567280,4590,4590,4590,4590,0
20241211,201900,16567280,4590,4590,4590,4590,0
20241211,201800,16567280,4590,4590,4590,4590,0
20241211,201700,16567280,4590,4590,4590,4590,0
20241211,201600,16567280,4590,4590,4590,4590,0
20241211,201500,16567280,4590,4590,4590,4590,0
20241211,201400,16567280,4590,4590,4590,4590,0
20241211,201300,16567280,4590,4590,4590,4590,0
20241211,201200,16567280,4590,4590,4590,4590,0
20241211,201100,16567280,4590,4590,4590,4590,0
20241211,201000,16567280,4590,4590,4590,4590,0
20241211,200900,16567280,4590,4590,4590,4590,0
20241211,200800,16567280,4590,4590,4590,4590,0
20241211,200700,16567280,4590,4590,4590,4590,0
20241211,200600,16567280,4590,4590,4590,4590,0
20241211,200500,16567280,4590,4590,4590,4590,0
20241211,200400,16567280,4590,4590,4590,4590,0
20241211,200300,16567280,4590,4590,4590,4590,0
20241211,200200,16567280,4590,4590,4590,4590,0
20241211,200100,16567280,4590,4590,4590,4590,0
20241211,200000,16567280,4590,4590,4590,4590,0
20241211,195900,16567280,4590,4590,4590,4590,0
20241211,195800,16567280,4590,4590,4590,4590,0
20241211,195700,16567280,4590,4590,4590,4590,0
20241211,195600,16567280,4590,4590,4590,4590,0
20241211,195500,16567280,4590,4590,4590,4590,85
20241211,195400,16567280,4590,4590,4590,4590,0
20241211,195300,16567280,4590,4590,4590,4590,0
20241211,195200,16567280,4590,4590,4590,4590,0
20241211,195100,16567280,4590,4590,4590,4590,0
20241211,195000,16567280,4590,4590,4590,4590,0
20241211,194900,16567280,4590,4590,4590,4590,0
20241211,194800,16567280,4590,4590,4590,4590,0
20241211,194700,16567280,4590,4590,4590,4590,0
20241211,194600,16567280,4590,4590,4590,4590,0
20241211,194500,16567280,4590,4590,4590,4590,0
20241211,194400,16567280,4590,4590,4590,4590,0
20241211,194300,16567280,4590,4590,4590,4590,0
20241211,194200,16567280,4590,4590,4590,4590,0
20241211,194100,16567280,4590,4590,4590,4590,0
20241211,194000,16567280,4590,4590,4590,4590,0
20241211,193900,16567280,4590,4590,4590,4590,0
20241211,193800,16567280,4590,4590,4590,4590,0
20241211,193700,16567280,4590,4590,4590,4590,0
20241211,193600,16567280,4590,4590,4590,4590,0
20241211,193500,16567280,4590,4590,4590,4590,0
20241211,193400,16567280,4590,4590,4590,4590,0
20241211,193300,16567280,4590,4590,4590,4590,0
20241211,193200,16567280,4590,4590,4590,4590,0
20241211,193100,16567280,4590,4590,4590,4590,0
20241211,193000,16567280,4590,4590,4590,4590,0
20241211,192900,16567280,4590,4590,4590,4590,0
20241211,192800,16567280,4590,4590,4590,4590,0
20241211,192700,16567280,4590,4590,4590,4590,0
20241211,192600,16567280,4590,4590,4590,4590,0
20241211,192500,16567280,4590,4590,4590,4590,85
20241211,192400,16567280,4590,4590,4590,4590,0
20241211,192300,16567280,4590,4590,4590,4590,0
20241211,192200,16567280,4590,4590,4590,4590,0
20241211,192100,16567280,4590,4590,4590,4590,0
20241211,192000,16567280,4590,4590,4590,4590,0
20241211,191900,16567280,4590,4590,4590,4590,0
20241211,191800,16567280,4590,4590,4590,4590,0
20241211,191700,16567280,4590,4590,4590,4590,0
20241211,191600,16567280,4590,4590,4590,4590,0
20241211,191500,16567280,4590,4590,4590,4590,0
20241211,191400,16567280,4590,4590,4590,4590,0
20241211,191300,16567280,4590,4590,4590,4590,0
20241211,191200,16567280,4590,4590,4590,4590,0
20241211,191100,16567280,4590,4590,4590,4590,0
20241211,191000,16567280,4590,4590,4590,4590,0
20241211,190900,16567280,4590,4590,4590,4590,0
20241211,190800,16567280,4590,4590,4590,4590,0
20241211,190700,16567280,4590,4590,4590,4590,0
20241211,190600,16567280,4590,4590,4590,4590,0
20241211,190500,16567280,4590,4590,4590,4590,0
20241211,190400,16567280,4590,4590,4590,4590,0
20241211,190300,16567280,4590,4590,4590,4590,0
20241211,190200,16567280,4590,4590,4590,4590,0
20241211,190100,16567280,4590,4590,4590,4590,0
20241211,190000,16567280,4590,4590,4590,4590,0
20241211,185900,16567280,4590,4590,4590,4590,0
20241211,185800,16567280,4590,4590,4590,4590,0
20241211,185700,16567280,4590,4590,4590,4590,0
20241211,185600,16567280,4590,4590,4590,4590,0
20241211,185500,16567280,4590,4590,4590,4590,85
20241211,185400,16567280,4590,4590,4590,4590,0
20241211,185300,16567280,4590,4590,4590,4590,0
20241211,185200,16567280,4590,4590,4590,4590,0
20241211,185100,16567280,4590,4590,4590,4590,0
20241211,185000,16567280,4590,4590,4590,4590,0
20241211,184900,16567280,4590,4590,4590,4590,0
20241211,184800,16567280,4590,4590,4590,4590,0
20241211,184700,16567280,4590,4590,4590,4590,0
20241211,184600,16567280,4590,4590,4590,4590,0
20241211,184500,16567280,4590,4590,4590,4590,0
20241211,184400,16567280,4590,4590,4590,4590,0
20241211,184300,16567280,4590,4590,4590,4590,0
20241211,184200,16567280,4590,4590,4590,4590,0
20241211,184100,16567280,4590,4590,4590,4590,0
20241211,184000,16567280,4590,4590,4590,4590,0
20241211,183900,16567280,4590,4590,4590,4590,0
20241211,183800,16567280,4590,4590,4590,4590,0
20241211,183700,16567280,4590,4590,4590,4590,0
20241211,183600,16567280,4590,4590,4590,4590,0
20241211,183500,16567280,4590,4590,4590,4590,0
20241211,183400,16567280,4590,4590,4590,4590,0
20241211,183300,16567280,4590,4590,4590,4590,0
20241211,183200,16567280,4590,4590,4590,4590,0
20241211,183100,16567280,4590,4590,4590,4590,0
20241211,183000,16567280,4590,4590,4590,4590,0
20241211,182900,16567280,4590,4590,4590,4590,0
20241211,182800,16567280,4590,4590,4590,4590,0
20241211,182700,16567280,4590,4590,4590,4590,0
20241211,182600,16567280,4590,4590,4590,4590,0
20241211,182500,16567280,4590,4590,4590,4590,85
20241211,182400,16567280,4590,4590,4590,4590,0
20241211,182300,16567280,4590,4590,4590,4590,0
20241211,182200,16567280,4590,4590,4590,4590,0
20241211,182100,16567280,4590,4590,4590,4590,0
20241211,182000,16567280,4590,4590,4590,4590,0
20241211,181900,16567280,4590,4590,4590,4590,0
20241211,181800,16567280,4590,4590,4590,4590,0
20241211,181700,16567280,4590,4590,4590,4590,0
20241211,181600,16567280,4590,4590,4590,4590,0
20241211,181500,16567280,4590,4590,4590,4590,0
20241211,181400,16567280,4590,4590,4590,4590,0
20241211,181300,16567280,4590,4590,4590,4590,0
20241211,181200,16567280,4590,4590,4590,4590,0
20241211,181100,16567280,4590,4590,4590,4590,0
20241211,181000,16567280,4590,4590,4590,4590,0
20241211,180900,16567280,4590,4590,4590,4590,0
20241211,180800,16567280,4590,4590,4590,4590,0
20241211,180700,16567280,4590,4590,4590,4590,0
20241211,180600,16567280,4590,4590,4590,4590,0
20241211,180500,16567280,4590,4590,4590,4590,0
20241211,180400,16567280,4590,4590,4590,4590,0
20241211,180300,16567280,4590,4590,4590,4590,0
20241211,180200,16567280,4590,4590,4590,4590,0
20241211,180100,16567280,4590,4590,4590,4590,0
20241211,180000,16567280,4590,4590,4590,4590,0
20241211,175900,16567280,4590,4590,4590,4590,0
20241211,175800,16567280,4590,4590,4590,4590,0
20241211,175700,16567280,4590,4590,4590,4590,0
20241211,175600,16567280,4590,4590,4590,4590,0
20241211,175500,16567280,4590,4590,4590,4590,85
20241211,175400,16567280,4590,4590,4590,4590,0
20241211,175300,16567280,4590,4590,4590,4590,0
20241211,175200,16567280,4590,4590,4590,4590,0
20241211,175100,16567280,4590,4590,4590,4590,0
20241211,175000,16567280,4590,4590,4590,4590,0
20241211,174900,16567280,4590,4590,4590,4590,0
20241211,174800,16567280,4590,4590,4590,4590,0
20241211,174700,16567280,4590,4590,4590,4590,0
20241211,174600,16567280,4590,4590,4590,4590,0
20241211,174500,16567280,4590,4590,4590,4590,0
20241211,174400,16567280,4590,4590,4590,4590,0
20241211,174300,16567280,4590,4590,4590,4590,0
20241211,174200,16567280,4590,4590,4590,4590,0
20241211,174100,16567280,4590,4590,4590,4590,0
20241211,174000,16567280,4590,4590,4590,4590,0
20241211,173900,16567280,4590,4590,4590,4590,0
20241211,173800,16567280,4590,4590,4590,4590,0
20241211,173700,16567280,4590,4590,4590,4590,0
20241211,173600,16567280,4590,4590,4590,4590,0
20241211,173500,16567280,4590,4590,4590,4590,0
20241211,173400,16567280,4590,4590,4590,4590,0
20241211,173300,16567280,4590,4590,4590,4590,0
20241211,173200,16567280,4590,4590,4590,4590,0
20241211,173100,16567280,4590,4590,4590,4590,0
20241211,173000,16567280,4590,4590,4590,4590,0
20241211,172900,16567280,4590,4590,4590,4590,0
20241211,172800,16567280,4590,4590,4590,4590,0
20241211,172700,16567280,4590,4590,4590,4590,0
20241211,172600,16567280,4590,4590,4590,4590,0
20241211,172500,16567280,4590,4590,4590,4590,85
20241211,172400,16567280,4590,4590,4590,4590,0
20241211,172300,16567280,4590,4590,4590,4590,0
20241211,172200,16567280,4590,4590,4590,4590,0
20241211,172100,16567280,4590,4590,4590,4590,0
20241211,172000,16567280,4590,4590,4590,4590,0
20241211,171900,16567280,4590,4590,4590,4590,0
20241211,171800,16567280,4590,4590,4590,4590,0
20241211,171700,16567280,4590,4590,4590,4590,0
20241211,171600,16567280,4590,4590,4590,4590,0
20241211,171500,16567280,4590,4590,4590,4590,0
20241211,171400,16567280,4590,4590,4590,4590,0
20241211,171300,16567280,4590,4590,4590,4590,0
20241211,171200,16567280,4590,4590,4590,4590,0
20241211,171100,16567280,4590,4590,4590,4590,0
20241211,171000,16567280,4590,4590,4590,4590,0
20241211,170900,16567280,4590,4590,4590,4590,0
20241211,170800,16567280,4590,4590,4590,4590,0
20241211,170700,16567280,4590,4590,4590,4590,0
20241211,170600,16567280,4590,4590,4590,4590,0
20241211,170500,16567280,4590,4590,4590,4590,0
20241211,170400,16567280,4590,4590,4590,4590,0
20241211,170300,16567280,4590,4590,4590,4590,0
20241211,170200,16567280,4590,4590,4590,4590,0
20241211,170100,16567280,4590,4590,4590,4590,0
20241211,170000,16567280,4590,4590,4590,4590,0
20241211,165900,16567280,4590,4590,4590,4590,0
20241211,165800,16567280,4590,4590,4590,4590,0
20241211,165700,16567280,4590,4590,4590,4590,0
20241211,165600,16567280,4590,4590,4590,4590,0
20241211,165500,16567280,4590,4590,4590,4590,85
20241211,165400,16567280,4590,4590,4590,4590,0
20241211,165300,16567280,4590,4590,4590,4590,0
20241211,165200,16567280,4590,4590,4590,4590,0
20241211,165100,16567280,4590,4590,4590,4590,0
20241211,165000,16567280,4590,4590,4590,4590,0
20241211,164900,16567280,4590,4590,4590,4590,0
20241211,164800,16567280,4590,4590,4590,4590,0
20241211,164700,16567280,4590,4590,4590,4590,0
20241211,164600,16567280,4590,4590,4590,4590,0
20241211,164500,16567280,4590,4590,4590,4590,0
20241211,164400,16567280,4590,4590,4590,4590,0
20241211,164300,16567280,4590,4590,4590,4590,0
20241211,164200,16567280,4590,4590,4590,4590,0
20241211,164100,16567280,4590,4590,4590,4590,0
20241211,164000,16567280,4590,4590,4590,4590,0
20241211,163900,16567280,4590,4590,4590,4590,0
20241211,163800,16567280,4590,4590,4590,4590,0
20241211,163700,16567280,4590,4590,4590,4590,0
20241211,163600,16567280,4590,4590,4590,4590,0
20241211,163500,16567280,4590,4590,4590,4590,0
20241211,163400,16567280,4590,4590,4590,4590,0
20241211,163300,16567280,4590,4590,4590,4590,0
20241211,163200,16567280,4590,4590,4590,4590,0
20241211,163100,16567280,4590,4590,4590,4590,0
20241211,163000,16567280,4590,4590,4590,4590,0
20241211,162900,16567280,4590,4590,4590,4590,0
20241211,162800,16567280,4590,4590,4590,4590,0
20241211,162700,16567280,4590,4590,4590,4590,0
20241211,162600,16567280,4590,4590,4590,4590,0
20241211,162500,16567280,4590,4590,4590,4590,85
20241211,162400,16567280,4590,4590,4590,4590,0
20241211,162300,16567280,4590,4590,4590,4590,0
20241211,162200,16567280,4590,4590,4590,4590,0
20241211,162100,16567280,4590,4590,4590,4590,0
20241211,162000,16567280,4590,4590,4590,4590,0
20241211,161900,16567280,4590,4590,4590,4590,0
20241211,161800,16567280,4590,4590,4590,4590,0
20241211,161700,16567280,4590,4590,4590,4590,0
20241211,161600,16567280,4590,4590,4590,4590,0
20241211,161500,16567280,4590,4590,4590,4590,0
20241211,161400,16567280,4590,4590,4590,4590,0
20241211,161300,16567280,4590,4590,4590,4590,0
20241211,161200,16567280,4590,4590,4590,4590,0
20241211,161100,16567280,4590,4590,4590,4590,0
20241211,161000,16567280,4590,4590,4590,4590,0
20241211,160900,16567280,4590,4590,4590,4590,0
20241211,160800,16567280,4590,4590,4590,4590,0
20241211,160700,16567280,4590,4590,4590,4590,0
20241211,160600,16567280,4590,4590,4590,4590,0
20241211,160500,16567280,4590,4590,4590,4590,0
20241211,160400,16567280,4590,4590,4590,4590,0
20241211,160300,16567280,4590,4590,4590,4590,0
20241211,160200,16567280,4590,4590,4590,4590,0
20241211,160100,16567280,4590,4590,4590,4590,0
20241211,160000,16567280,4590,4590,4590,4590,0
20241211,155900,16567280,4590,4590,4590,4590,0
20241211,155800,16567280,4590,4590,4590,4590,0
20241211,155700,16567280,4590,4590,4590,4590,0
20241211,155600,16567280,4590,4590,4590,4590,0
20241211,155500,16567280,4590,4590,4590,4590,85
20241211,155400,16567280,4590,4590,4590,4590,0
20241211,155300,16567280,4590,4590,4590,4590,0
20241211,155200,16567280,4590,4590,4590,4590,0
20241211,155100,16567280,4590,4590,4590,4590,0
20241211,155000,16567280,4590,4590,4590,4590,0
20241211,154900,16567280,4590,4590,4590,4590,0
20241211,154800,16567280,4590,4590,4590,4590,0
20241211,154700,16567280,4590,4590,4590,4590,0
20241211,154600,16567280,4590,4590,4590,4590,0
20241211,154500,16567280,4590,4590,4590,4590,0
20241211,154400,16567280,4590,4590,4590,4590,0
20241211,154300,16567280,4590,4590,4590,4590,0
20241211,154200,16567280,4590,4590,4590,4590,0
20241211,154100,16567280,4590,4590,4590,4590,0
20241211,154000,16567280,4590,4590,4590,4590,0
20241211,153900,16567280,4590,4590,4590,4590,0
20241211,153800,16567280,4590,4590,4590,4590,0
20241211,153700,16567280,4590,4590,4590,4590,0
20241211,153600,16567280,4590,4590,4590,4590,0
20241211,153500,16567280,4590,4590,4590,4590,0
20241211,153400,16567280,4590,4590,4590,4590,0
20241211,153300,16567280,4590,4590,4590,4590,0
20241211,153200,16567280,4590,4590,4590,4590,0
20241211,153100,16567280,4590,4590,4590,4590,0
20241211,153000,16567280,4590,4590,4590,4590,85
20241211,152900,16177130,4600,4600,4600,4600,0
20241211,152800,16177130,4600,4600,4600,4600,0
20241211,152700,16177130,4600,4600,4600,4600,0
20241211,152600,16177130,4600,4600,4600,4600,0
20241211,152500,16177130,4600,4600,4600,4600,0
20241211,152400,16177130,4600,4600,4600,4600,0
20241211,152300,16177130,4600,4600,4600,4600,0
20241211,152200,16177130,4600,4600,4600,4600,0
20241211,152100,16177130,4600,4600,4600,4600,0
20241211,152000,16177130,4600,4600,4600,4600,0
20241211,151900,16177130,4600,4600,4600,4600,0
20241211,151800,16177130,4600,4600,4600,4600,0
20241211,151700,16177130,4600,4600,4600,4600,0
20241211,151600,16177130,4600,4600,4600,4600,2
20241211,151500,16167930,4600,4600,4600,4600,0
20241211,151400,16167930,4600,4600,4600,4600,20
20241211,151300,16075930,4600,4600,4600,4600,0
20241211,151200,16075930,4600,4600,4600,4600,0
20241211,151100,16075930,4600,4600,4600,4600,0
20241211,151000,16075930,4600,4600,4600,4600,0
20241211,150900,16075930,4600,4600,4600,4600,0
20241211,150800,16075930,4600,4600,4600,4600,0
20241211,150700,16075930,4600,4600,4600,4600,200
20241211,150600,15155930,4600,4600,4600,4600,0
20241211,150500,15155930,4600,4600,4600,4600,0
20241211,150400,15155930,4600,4600,4600,4600,0
20241211,150300,15155930,4600,4600,4600,4600,0
20241211,150200,15155930,4600,4600,4600,4600,0
20241211,150100,15155930,4600,4600,4600,4600,0
20241211,150000,15155930,4600,4600,4600,4600,0
20241211,145900,15155930,4600,4600,4600,4600,0
20241211,145800,15155930,4600,4600,4600,4600,0
20241211,145700,15155930,4600,4600,4600,4600,0
20241211,145600,15155930,4600,4600,4600,4600,0
20241211,145500,15155930,4600,4600,4600,4600,0
20241211,145400,15155930,4600,4600,4600,4600,0
20241211,145300,15155930,4600,4600,4600,4600,0
20241211,145200,15155930,4600,4600,4600,4600,0
20241211,145100,15155930,4600,4600,4600,4600,0
20241211,145000,15155930,4600,4600,4600,4600,0
20241211,144900,15155930,4600,4600,4600,4600,0
20241211,144800,15155930,4600,4600,4600,4600,0
20241211,144700,15155930,4600,4600,4600,4600,0
20241211,144600,15155930,4600,4600,4600,4600,0
20241211,144500,15155930,4600,4600,4600,4600,0
20241211,144400,15155930,4600,4600,4600,4600,0
20241211,144300,15155930,4600,4600,4600,4600,0
20241211,144200,15155930,4600,4600,4600,4600,0
20241211,144100,15155930,4600,4600,4600,4600,0
20241211,144000,15155930,4600,4600,4600,4600,0
20241211,143900,15155930,4600,4600,4600,4600,0
20241211,143800,15155930,4600,4600,4600,4600,0
20241211,143700,15155930,4600,4600,4600,4600,0
20241211,143600,15155930,4600,4600,4600,4600,0
20241211,143500,15155930,4600,4600,4600,4600,0
20241211,143400,15155930,4600,4600,4600,4600,0
20241211,143300,15155930,4600,4600,4600,4600,0
20241211,143200,15155930,4600,4600,4600,4600,0
20241211,143100,15155930,4600,4600,4600,4600,0
20241211,143000,15155930,4600,4600,4600,4600,0
20241211,142900,15155930,4600,4600,4600,4600,0
20241211,142800,15155930,4600,4600,4600,4600,0
20241211,142700,15155930,4600,4600,4600,4600,0
20241211,142600,15155930,4600,4600,4600,4600,0
20241211,142500,15155930,4600,4600,4600,4600,0
20241211,142400,15155930,4600,4600,4600,4600,0
20241211,142300,15155930,4600,4600,4600,4600,0
20241211,142200,15155930,4600,4600,4600,4600,0
20241211,142100,15155930,4600,4600,4600,4600,0
20241211,142000,15155930,4600,4600,4600,4600,0
20241211,141900,15155930,4600,4600,4600,4600,0
20241211,141800,15155930,4600,4600,4600,4600,0
20241211,141700,15155930,4600,4600,4600,4600,0
20241211,141600,15155930,4600,4600,4600,4600,0
20241211,141500,15155930,4600,4600,4600,4600,0
20241211,141400,15155930,4600,4600,4600,4600,3
20241211,141300,15142130,4600,4600,4600,4600,0
20241211,141200,15142130,4600,4600,4600,4600,0
20241211,141100,15142130,4600,4600,4600,4600,0
20241211,141000,15142130,4600,4600,4600,4600,0
20241211,140900,15142130,4600,4600,4600,4600,0
20241211,140800,15142130,4600,4600,4600,4600,1
20241211,140700,15137530,4635,4635,4635,4635,0
20241211,140600,15137530,4635,4635,4635,4635,0
20241211,140500,15137530,4635,4635,4635,4635,0
20241211,140400,15137530,4635,4635,4635,4635,0
20241211,140300,15137530,4635,4635,4635,4635,0
20241211,140200,15137530,4635,4635,4635,4635,0
20241211,140100,15137530,4635,4635,4635,4635,0
20241211,140000,15137530,4635,4635,4635,4635,0
20241211,135900,15137530,4635,4635,4635,4635,0
20241211,135800,15137530,4635,4635,4635,4635,0
20241211,135700,15137530,4635,4635,4635,4635,0
20241211,135600,15137530,4635,4635,4635,4635,0
20241211,135500,15137530,4635,4635,4635,4635,0
20241211,135400,15137530,4635,4635,4635,4635,0
20241211,135300,15137530,4635,4635,4635,4635,0
20241211,135200,15137530,4635,4635,4635,4635,0
20241211,135100,15137530,4635,4635,4635,4635,0
20241211,135000,15137530,4635,4635,4635,4635,0
20241211,134900,15137530,4635,4635,4635,4635,0
20241211,134800,15137530,4635,4635,4635,4635,0
20241211,134700,15137530,4635,4635,4635,4635,0
20241211,134600,15137530,4635,4635,4635,4635,0
20241211,134500,15137530,4635,4635,4635,4635,0
20241211,134400,15137530,4635,4635,4635,4635,0
20241211,134300,15137530,4635,4635,4635,4635,0
20241211,134200,15137530,4635,4635,4635,4635,0
20241211,134100,15137530,4635,4635,4635,4635,0
20241211,134000,15137530,4635,4635,4635,4635,0
20241211,133900,15137530,4635,4635,4635,4635,0
20241211,133800,15137530,4635,4635,4635,4635,0
20241211,133700,15137530,4635,4635,4635,4635,0
20241211,133600,15137530,4635,4635,4635,4635,0
20241211,133500,15137530,4635,4635,4635,4635,0
20241211,133400,15137530,4635,4635,4635,4635,0
20241211,133300,15137530,4635,4635,4635,4635,0
20241211,133200,15137530,4635,4635,4635,4635,0
20241211,133100,15137530,4635,4635,4635,4635,0
20241211,133000,15137530,4635,4625,4635,4625,15
20241211,132900,15068100,4640,4640,4640,4640,0
20241211,132800,15068100,4640,4640,4640,4640,0
20241211,132700,15068100,4640,4640,4640,4640,0
20241211,132600,15068100,4640,4640,4640,4640,0
20241211,132500,15068100,4640,4640,4640,4640,0
20241211,132400,15068100,4640,4640,4640,4640,0
20241211,132300,15068100,4640,4640,4640,4640,0
20241211,132200,15068100,4640,4640,4640,4640,0
20241211,132100,15068100,4640,4640,4640,4640,0
20241211,132000,15068100,4640,4640,4640,4640,0
20241211,131900,15068100,4640,4640,4640,4640,0
20241211,131800,15068100,4640,4640,4640,4640,0
20241211,131700,15068100,4640,4640,4640,4640,0
20241211,131600,15068100,4640,4640,4640,4640,0
20241211,131500,15068100,4640,4640,4640,4640,0
20241211,131400,15068100,4640,4640,4640,4640,0
20241211,131300,15068100,4640,4640,4640,4640,0
20241211,131200,15068100,4640,4640,4640,4640,0
20241211,131100,15068100,4640,4640,4640,4640,0
20241211,131000,15068100,4640,4640,4640,4640,0
20241211,130900,15068100,4640,4640,4640,4640,9
20241211,130800,15026340,4630,4630,4630,4630,0
20241211,130700,15026340,4630,4635,4635,4630,27
20241211,130600,14901240,4635,4635,4635,4635,0
20241211,130500,14901240,4635,4635,4635,4635,0
20241211,130400,14901240,4635,4635,4635,4635,0
20241211,130300,14901240,4635,4635,4635,4635,0
20241211,130200,14901240,4635,4635,4635,4635,0
20241211,130100,14901240,4635,4630,4635,4630,10
20241211,130000,14854935,4640,4640,4640,4640,0
20241211,125900,14854935,4640,4640,4640,4640,0
20241211,125800,14854935,4640,4640,4640,4640,0
20241211,125700,14854935,4640,4640,4640,4640,0
20241211,125600,14854935,4640,4640,4640,4640,0
20241211,125500,14854935,4640,4630,4640,4630,215
20241211,125400,13857460,4640,4640,4640,4640,0
20241211,125300,13857460,4640,4640,4640,4640,0
20241211,125200,13857460,4640,4640,4640,4640,0
20241211,125100,13857460,4640,4640,4640,4640,0
20241211,125000,13857460,4640,4640,4640,4640,0
20241211,124900,13857460,4640,4640,4640,4640,0
20241211,124800,13857460,4640,4640,4640,4640,0
20241211,124700,13857460,4640,4640,4640,4640,0
20241211,124600,13857460,4640,4640,4640,4640,0
20241211,124500,13857460,4640,4640,4640,4640,0
20241211,124400,13857460,4640,4640,4640,4640,0
20241211,124300,13857460,4640,4640,4640,4640,0
20241211,124200,13857460,4640,4640,4640,4640,0
20241211,124100,13857460,4640,4640,4640,4640,0
20241211,124000,13857460,4640,4640,4640,4640,0
20241211,123900,13857460,4640,4640,4640,4640,0
20241211,123800,13857460,4640,4640,4640,4640,0
20241211,123700,13857460,4640,4640,4640,4640,0
20241211,123600,13857460,4640,4640,4640,4640,0
20241211,123500,13857460,4640,4640,4640,4640,0
20241211,123400,13857460,4640,4640,4640,4640,0
20241211,123300,13857460,4640,4640,4640,4640,1
20241211,123200,13852820,4640,4600,4640,4600,76
20241211,123100,13503140,4640,4640,4640,4640,0
20241211,123000,13503140,4640,4640,4640,4640,0
20241211,122900,13503140,4640,4640,4640,4640,0
20241211,122800,13503140,4640,4640,4640,4640,0
20241211,122700,13503140,4640,4640,4640,4640,0
20241211,122600,13503140,4640,4640,4640,4640,0
20241211,122500,13503140,4640,4640,4640,4640,0
20241211,122400,13503140,4640,4640,4640,4640,0
20241211,122300,13503140,4640,4640,4640,4640,0
20241211,122200,13503140,4640,4640,4640,4640,0
20241211,122100,13503140,4640,4640,4640,4640,0
20241211,122000,13503140,4640,4640,4640,4640,0
20241211,121900,13503140,4640,4605,4640,4605,50
20241211,121800,13272610,4605,4605,4605,4605,1
20241211,121700,13268005,4605,4605,4605,4605,0
20241211,121600,13268005,4605,4605,4605,4605,0
20241211,121500,13268005,4605,4605,4605,4605,0
20241211,121400,13268005,4605,4605,4605,4605,0
20241211,121300,13268005,4605,4605,4605,4605,0
20241211,121200,13268005,4605,4605,4605,4605,19
20241211,121100,13180510,4605,4605,4605,4605,20
20241211,121000,13088410,4605,4605,4605,4605,120
20241211,120900,12535810,4605,4605,4605,4605,0
20241211,120800,12535810,4605,4605,4605,4605,0
20241211,120700,12535810,4605,4605,4605,4605,0
20241211,120600,12535810,4605,4605,4605,4605,0
20241211,120500,12535810,4605,4605,4605,4605,0
20241211,120400,12535810,4605,4605,4605,4605,0
20241211,120300,12535810,4605,4605,4605,4605,0
20241211,120200,12535810,4605,4605,4605,4605,0
20241211,120100,12535810,4605,4605,4605,4605,0
20241211,120000,12535810,4605,4605,4605,4605,0
20241211,115900,12535810,4605,4605,4605,4605,0
20241211,115800,12535810,4605,4605,4605,4605,0
20241211,115700,12535810,4605,4605,4605,4605,0
20241211,115600,12535810,4605,4605,4605,4605,0
20241211,115500,12535810,4605,4605,4605,4605,0
20241211,115400,12535810,4605,4605,4605,4605,0
20241211,115300,12535810,4605,4605,4605,4605,0
20241211,115200,12535810,4605,4605,4605,4605,0
20241211,115100,12535810,4605,4605,4605,4605,0
20241211,115000,12535810,4605,4605,4605,4605,0
20241211,114900,12535810,4605,4605,4605,4605,0
20241211,114800,12535810,4605,4605,4605,4605,0
20241211,114700,12535810,4605,4605,4605,4605,0
20241211,114600,12535810,4605,4605,4605,4605,0
20241211,114500,12535810,4605,4605,4605,4605,0
20241211,114400,12535810,4605,4605,4605,4605,0
20241211,114300,12535810,4605,4605,4605,4605,0
20241211,114200,12535810,4605,4605,4605,4605,0
20241211,114100,12535810,4605,4605,4605,4605,0
20241211,114000,12535810,4605,4605,4605,4605,0
20241211,113900,12535810,4605,4605,4605,4605,0
20241211,113800,12535810,4605,4605,4605,4605,0
20241211,113700,12535810,4605,4605,4605,4605,0
20241211,113600,12535810,4605,4600,4605,4600,12
20241211,113500,12480555,4600,4585,4600,4585,88
20241211,113400,12076035,4575,4560,4580,4560,897
20241211,113300,7975340,4555,4555,4555,4555,200
20241211,113200,7064340,4560,4560,4560,4560,0
20241211,113100,7064340,4560,4560,4560,4560,0
20241211,113000,7064340,4560,4560,4560,4560,0
20241211,112900,7064340,4560,4560,4560,4560,0
20241211,112800,7064340,4560,4560,4560,4560,0
20241211,112700,7064340,4560,4560,4560,4560,0
20241211,112600,7064340,4560,4560,4560,4560,0
20241211,112500,7064340,4560,4560,4560,4560,0
20241211,112400,7064340,4560,4560,4560,4560,0
20241211,112300,7064340,4560,4560,4560,4560,0
20241211,112200,7064340,4560,4560,4560,4560,0
20241211,112100,7064340,4560,4555,4560,4555,3
20241211,112000,7050670,4555,4555,4555,4555,0
20241211,111900,7050670,4555,4555,4555,4555,0
20241211,111800,7050670,4555,4555,4555,4555,0
20241211,111700,7050670,4555,4555,4555,4555,1
20241211,111600,7046115,4515,4515,4515,4515,0
20241211,111500,7046115,4515,4525,4525,4515,500
20241211,111400,4788560,4565,4565,4565,4565,0
20241211,111300,4788560,4565,4565,4565,4565,0
20241211,111200,4788560,4565,4565,4565,4565,0
20241211,111100,4788560,4565,4565,4565,4565,0
20241211,111000,4788560,4565,4565,4565,4565,0
20241211,110900,4788560,4565,4565,4565,4565,0
20241211,110800,4788560,4565,4565,4565,4565,0
20241211,110700,4788560,4565,4565,4565,4565,0
20241211,110600,4788560,4565,4565,4565,4565,0
20241211,110500,4788560,4565,4565,4565,4565,0
20241211,110400,4788560,4565,4565,4565,4565,0
20241211,110300,4788560,4565,4565,4565,4565,0
20241211,110200,4788560,4565,4565,4565,4565,0
20241211,110100,4788560,4565,4565,4565,4565,0
20241211,110000,4788560,4565,4565,4565,4565,0
20241211,105900,4788560,4565,4565,4565,4565,0
20241211,105800,4788560,4565,4565,4565,4565,0
20241211,105700,4788560,4565,4565,4565,4565,0
20241211,105600,4788560,4565,4565,4565,4565,0
20241211,105500,4788560,4565,4565,4565,4565,0
20241211,105400,4788560,4565,4565,4565,4565,0
20241211,105300,4788560,4565,4565,4565,4565,0
20241211,105200,4788560,4565,4565,4565,4565,0
20241211,105100,4788560,4565,4565,4565,4565,0
20241211,105000,4788560,4565,4565,4565,4565,0
20241211,104900,4788560,4565,4565,4565,4565,0
20241211,104800,4788560,4565,4565,4565,4565,0
20241211,104700,4788560,4565,4565,4565,4565,0
20241211,104600,4788560,4565,4565,4565,4565,0
20241211,104500,4788560,4565,4565,4565,4565,0
20241211,104400,4788560,4565,4565,4565,4565,0
20241211,104300,4788560,4565,4565,4565,4565,0
20241211,104200,4788560,4565,4565,4565,4565,0
20241211,104100,4788560,4565,4565,4565,4565,0
20241211,104000,4788560,4565,4565,4565,4565,0
20241211,103900,4788560,4565,4565,4565,4565,0
20241211,103800,4788560,4565,4565,4565,4565,0
20241211,103700,4788560,4565,4565,4565,4565,0
20241211,103600,4788560,4565,4565,4565,4565,0
20241211,103500,4788560,4565,4565,4565,4565,0
20241211,103400,4788560,4565,4565,4565,4565,0
20241211,103300,4788560,4565,4565,4565,4565,1
20241211,103200,4783995,4560,4560,4560,4560,0
20241211,103100,4783995,4560,4560,4560,4560,0
20241211,103000,4783995,4560,4560,4560,4560,0
20241211,102900,4783995,4560,4560,4560,4560,0
20241211,102800,4783995,4560,4560,4560,4560,0
20241211,102700,4783995,4560,4560,4560,4560,0
20241211,102600,4783995,4560,4560,4560,4560,0
20241211,102500,4783995,4560,4560,4560,4560,0
20241211,102400,4783995,4560,4560,4560,4560,0
20241211,102300,4783995,4560,4560,4560,4560,0
20241211,102200,4783995,4560,4560,4560,4560,0
20241211,102100,4783995,4560,4560,4560,4560,0
20241211,102000,4783995,4560,4560,4560,4560,0
20241211,101900,4783995,4560,4560,4560,4560,0
20241211,101800,4783995,4560,4560,4560,4560,0
20241211,101700,4783995,4560,4560,4560,4560,11
20241211,101600,4733835,4560,4560,4560,4560,0
20241211,101500,4733835,4560,4560,4560,4560,0
20241211,101400,4733835,4560,4560,4560,4560,0
20241211,101300,4733835,4560,4560,4560,4560,0
20241211,101200,4733835,4560,4560,4560,4560,0
20241211,101100,4733835,4560,4560,4560,4560,0
20241211,101000,4733835,4560,4560,4560,4560,0
20241211,100900,4733835,4560,4560,4560,4560,0
20241211,100800,4733835,4560,4560,4560,4560,0
20241211,100700,4733835,4560,4560,4560,4560,0
20241211,100600,4733835,4560,4560,4560,4560,0
20241211,100500,4733835,4560,4560,4560,4560,0
20241211,100400,4733835,4560,4560,4560,4560,1
20241211,100300,4729275,4560,4560,4560,4560,0
20241211,100200,4729275,4560,4560,4560,4560,0
20241211,100100,4729275,4560,4560,4560,4560,0
20241211,100000,4729275,4560,4560,4560,4560,0
20241211,095900,4729275,4560,4560,4560,4560,0
20241211,095800,4729275,4560,4560,4560,4560,1
20241211,095700,4724715,4515,4515,4515,4515,0
20241211,095600,4724715,4515,4515,4515,4515,0
20241211,095500,4724715,4515,4515,4515,4515,173
20241211,095400,3943620,4505,4505,4505,4505,0
20241211,095300,3943620,4505,4505,4505,4505,17
20241211,095200,3867035,4515,4515,4515,4515,1
20241211,095100,3862520,4510,4515,4515,4510,159
20241211,095000,3144675,4570,4570,4570,4570,0
20241211,094900,3144675,4570,4570,4570,4570,0
20241211,094800,3144675,4570,4570,4570,4570,0
20241211,094700,3144675,4570,4570,4570,4570,0
20241211,094600,3144675,4570,4570,4570,4570,0
20241211,094500,3144675,4570,4570,4570,4570,0
20241211,094400,3144675,4570,4570,4570,4570,0
20241211,094300,3144675,4570,4570,4570,4570,1
20241211,094200,3140105,4570,4560,4570,4560,5
20241211,094100,3117275,4570,4570,4570,4570,0
20241211,094000,3117275,4570,4570,4570,4570,1
20241211,093900,3112705,4510,4510,4510,4510,0
20241211,093800,3112705,4510,4530,4530,4510,37
20241211,093700,2945395,4610,4610,4610,4610,0
20241211,093600,2945395,4610,4610,4610,4610,0
20241211,093500,2945395,4610,4610,4610,4610,0
20241211,093400,2945395,4610,4610,4610,4610,0
20241211,093300,2945395,4610,4610,4610,4610,0
20241211,093200,2945395,4610,4610,4610,4610,0
20241211,093100,2945395,4610,4610,4610,4610,0
20241211,093000,2945395,4610,4610,4610,4610,1
20241211,092900,2940785,4525,4525,4525,4525,20
20241211,092800,2850285,4625,4625,4625,4625,1
20241211,092700,2845660,4510,4540,4540,4510,260
20241211,092600,1669740,4640,4640,4640,4640,0
20241211,092500,1669740,4640,4640,4640,4640,0
20241211,092400,1669740,4640,4640,4640,4640,0
20241211,092300,1669740,4640,4640,4640,4640,0
20241211,092200,1669740,4640,4640,4640,4640,0
20241211,092100,1669740,4640,4640,4640,4640,0
20241211,092000,1669740,4640,4640,4640,4640,0
20241211,091900,1669740,4640,4640,4640,4640,0
20241211,091800,1669740,4640,4640,4640,4640,0
20241211,091700,1669740,4640,4640,4640,4640,0
20241211,091600,1669740,4640,4640,4640,4640,0
20241211,091500,1669740,4640,4640,4640,4640,0
20241211,091400,1669740,4640,4640,4640,4640,0
20241211,091300,1669740,4640,4640,4640,4640,0
20241211,091200,1669740,4640,4640,4640,4640,0
20241211,091100,1669740,4640,4640,4640,4640,0
20241211,091000,1669740,4640,4640,4640,4640,0
20241211,090900,1669740,4640,4640,4640,4640,0
20241211,090800,1669740,4640,4640,4640,4640,0
20241211,090700,1669740,4640,4640,4640,4640,0
20241211,090600,1669740,4640,4640,4640,4640,0
20241211,090500,1669740,4640,4640,4640,4640,0
20241211,090400,1669740,4640,4640,4640,4640,1
20241211,090300,1665100,4630,4630,4630,4630,218
20241211,090200,655760,4630,4630,4630,4630,0
20241211,090100,655760,4630,4630,4630,4630,1
20241211,090000,651130,4370,4370,4370,4370,149