KissMeData/001790/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183500,213025210,2710,2710,2710,2710,4507
20241212,183400,213025210,2710,2710,2710,2710,0
20241212,183300,213025210,2710,2710,2710,2710,0
20241212,183200,213025210,2710,2710,2710,2710,0
20241212,183100,213025210,2710,2710,2710,2710,0
20241212,183000,213025210,2710,2710,2710,2710,0
20241212,182900,213025210,2710,2710,2710,2710,0
20241212,182800,213025210,2710,2710,2710,2710,0
20241212,182700,213025210,2710,2710,2710,2710,0
20241212,182600,213025210,2710,2710,2710,2710,0
20241212,182500,213025210,2710,2710,2710,2710,0
20241212,182400,213025210,2710,2710,2710,2710,0
20241212,182300,213025210,2710,2710,2710,2710,0
20241212,182200,213025210,2710,2710,2710,2710,0
20241212,182100,213025210,2710,2710,2710,2710,0
20241212,182000,213025210,2710,2710,2710,2710,0
20241212,181900,213025210,2710,2710,2710,2710,0
20241212,181800,213025210,2710,2710,2710,2710,0
20241212,181700,213025210,2710,2710,2710,2710,0
20241212,181600,213025210,2710,2710,2710,2710,0
20241212,181500,213025210,2710,2710,2710,2710,0
20241212,181400,213025210,2710,2710,2710,2710,0
20241212,181300,213025210,2710,2710,2710,2710,0
20241212,181200,213025210,2710,2710,2710,2710,0
20241212,181100,213025210,2710,2710,2710,2710,0
20241212,181000,213025210,2710,2710,2710,2710,0
20241212,180900,213025210,2710,2710,2710,2710,0
20241212,180800,213025210,2710,2710,2710,2710,0
20241212,180700,213025210,2710,2710,2710,2710,0
20241212,180600,213025210,2710,2710,2710,2710,0
20241212,180500,213025210,2710,2710,2710,2710,4507
20241212,180400,213025210,2710,2710,2710,2710,0
20241212,180300,213025210,2710,2710,2710,2710,0
20241212,180200,213025210,2710,2710,2710,2710,0
20241212,180100,213025210,2710,2710,2710,2710,0
20241212,180000,213025210,2710,2710,2710,2710,0
20241212,175900,213025210,2710,2710,2710,2710,0
20241212,175800,213025210,2710,2710,2710,2710,0
20241212,175700,213025210,2710,2710,2710,2710,0
20241212,175600,213025210,2710,2710,2710,2710,0
20241212,175500,213025210,2710,2710,2710,2710,0
20241212,175400,213025210,2710,2710,2710,2710,0
20241212,175300,213025210,2710,2710,2710,2710,0
20241212,175200,213025210,2710,2710,2710,2710,0
20241212,175100,213025210,2710,2710,2710,2710,0
20241212,175000,213025210,2710,2710,2710,2710,0
20241212,174900,213025210,2710,2710,2710,2710,0
20241212,174800,213025210,2710,2710,2710,2710,0
20241212,174700,213025210,2710,2710,2710,2710,0
20241212,174600,213025210,2710,2710,2710,2710,0
20241212,174500,213025210,2710,2710,2710,2710,0
20241212,174400,213025210,2710,2710,2710,2710,0
20241212,174300,213025210,2710,2710,2710,2710,0
20241212,174200,213025210,2710,2710,2710,2710,0
20241212,174100,213025210,2710,2710,2710,2710,0
20241212,174000,213025210,2710,2710,2710,2710,0
20241212,173900,213025210,2710,2710,2710,2710,0
20241212,173800,213025210,2710,2710,2710,2710,0
20241212,173700,213025210,2710,2710,2710,2710,0
20241212,173600,213025210,2710,2710,2710,2710,0
20241212,173500,213025210,2710,2710,2710,2710,4507
20241212,173400,213025210,2710,2710,2710,2710,0
20241212,173300,213025210,2710,2710,2710,2710,0
20241212,173200,213025210,2710,2710,2710,2710,0
20241212,173100,213025210,2710,2710,2710,2710,0
20241212,173000,213025210,2710,2710,2710,2710,0
20241212,172900,213025210,2710,2710,2710,2710,0
20241212,172800,213025210,2710,2710,2710,2710,0
20241212,172700,213025210,2710,2710,2710,2710,0
20241212,172600,213025210,2710,2710,2710,2710,0
20241212,172500,213025210,2710,2710,2710,2710,0
20241212,172400,213025210,2710,2710,2710,2710,0
20241212,172300,213025210,2710,2710,2710,2710,0
20241212,172200,213025210,2710,2710,2710,2710,0
20241212,172100,213025210,2710,2710,2710,2710,0
20241212,172000,213025210,2710,2710,2710,2710,0
20241212,171900,213025210,2710,2710,2710,2710,0
20241212,171800,213025210,2710,2710,2710,2710,0
20241212,171700,213025210,2710,2710,2710,2710,0
20241212,171600,213025210,2710,2710,2710,2710,0
20241212,171500,213025210,2710,2710,2710,2710,0
20241212,171400,213025210,2710,2710,2710,2710,0
20241212,171300,213025210,2710,2710,2710,2710,0
20241212,171200,213025210,2710,2710,2710,2710,0
20241212,171100,213025210,2710,2710,2710,2710,0
20241212,171000,213025210,2710,2710,2710,2710,0
20241212,170900,213025210,2710,2710,2710,2710,0
20241212,170800,213025210,2710,2710,2710,2710,0
20241212,170700,213025210,2710,2710,2710,2710,0
20241212,170600,213025210,2710,2710,2710,2710,0
20241212,170500,213025210,2710,2710,2710,2710,4507
20241212,170400,213025210,2710,2710,2710,2710,0
20241212,170300,213025210,2710,2710,2710,2710,0
20241212,170200,213025210,2710,2710,2710,2710,0
20241212,170100,213025210,2710,2710,2710,2710,0
20241212,170000,213025210,2710,2710,2710,2710,0
20241212,165900,213025210,2710,2710,2710,2710,0
20241212,165800,213025210,2710,2710,2710,2710,0
20241212,165700,213025210,2710,2710,2710,2710,0
20241212,165600,213025210,2710,2710,2710,2710,0
20241212,165500,213025210,2710,2710,2710,2710,0
20241212,165400,213025210,2710,2710,2710,2710,0
20241212,165300,213025210,2710,2710,2710,2710,0
20241212,165200,213025210,2710,2710,2710,2710,0
20241212,165100,213025210,2710,2710,2710,2710,0
20241212,165000,213025210,2710,2710,2710,2710,0
20241212,164900,213025210,2710,2710,2710,2710,0
20241212,164800,213025210,2710,2710,2710,2710,0
20241212,164700,213025210,2710,2710,2710,2710,0
20241212,164600,213025210,2710,2710,2710,2710,0
20241212,164500,213025210,2710,2710,2710,2710,0
20241212,164400,213025210,2710,2710,2710,2710,0
20241212,164300,213025210,2710,2710,2710,2710,0
20241212,164200,213025210,2710,2710,2710,2710,0
20241212,164100,213025210,2710,2710,2710,2710,0
20241212,164000,213025210,2710,2710,2710,2710,0
20241212,163900,213025210,2710,2710,2710,2710,0
20241212,163800,213025210,2710,2710,2710,2710,0
20241212,163700,213025210,2710,2710,2710,2710,0
20241212,163600,213025210,2710,2710,2710,2710,0
20241212,163500,213025210,2710,2710,2710,2710,4507
20241212,163400,213025210,2710,2710,2710,2710,0
20241212,163300,213025210,2710,2710,2710,2710,0
20241212,163200,213025210,2710,2710,2710,2710,0
20241212,163100,213025210,2710,2710,2710,2710,0
20241212,163000,213025210,2710,2710,2710,2710,0
20241212,162900,213025210,2710,2710,2710,2710,0
20241212,162800,213025210,2710,2710,2710,2710,0
20241212,162700,213025210,2710,2710,2710,2710,0
20241212,162600,213025210,2710,2710,2710,2710,0
20241212,162500,213025210,2710,2710,2710,2710,0
20241212,162400,213025210,2710,2710,2710,2710,0
20241212,162300,213025210,2710,2710,2710,2710,0
20241212,162200,213025210,2710,2710,2710,2710,0
20241212,162100,213025210,2710,2710,2710,2710,0
20241212,162000,213025210,2710,2710,2710,2710,0
20241212,161900,213025210,2710,2710,2710,2710,0
20241212,161800,213025210,2710,2710,2710,2710,0
20241212,161700,213025210,2710,2710,2710,2710,0
20241212,161600,213025210,2710,2710,2710,2710,0
20241212,161500,213025210,2710,2710,2710,2710,0
20241212,161400,213025210,2710,2710,2710,2710,0
20241212,161300,213025210,2710,2710,2710,2710,0
20241212,161200,213025210,2710,2710,2710,2710,0
20241212,161100,213025210,2710,2710,2710,2710,0
20241212,161000,213025210,2710,2710,2710,2710,0
20241212,160900,213025210,2710,2710,2710,2710,0
20241212,160800,213025210,2710,2710,2710,2710,0
20241212,160700,213025210,2710,2710,2710,2710,0
20241212,160600,213025210,2710,2710,2710,2710,0
20241212,160500,213025210,2710,2710,2710,2710,4507
20241212,160400,213025210,2710,2710,2710,2710,0
20241212,160300,213025210,2710,2710,2710,2710,0
20241212,160200,213025210,2710,2710,2710,2710,0
20241212,160100,213025210,2710,2710,2710,2710,0
20241212,160000,213025210,2710,2710,2710,2710,0
20241212,155900,213025210,2710,2710,2710,2710,0
20241212,155800,213025210,2710,2710,2710,2710,0
20241212,155700,213025210,2710,2710,2710,2710,0
20241212,155600,213025210,2710,2710,2710,2710,0
20241212,155500,213025210,2710,2710,2710,2710,0
20241212,155400,213025210,2710,2710,2710,2710,0
20241212,155300,213025210,2710,2710,2710,2710,0
20241212,155200,213025210,2710,2710,2710,2710,0
20241212,155100,213025210,2710,2710,2710,2710,0
20241212,155000,213025210,2710,2710,2710,2710,0
20241212,154900,213025210,2710,2710,2710,2710,0
20241212,154800,213025210,2710,2710,2710,2710,0
20241212,154700,213025210,2710,2710,2710,2710,0
20241212,154600,213025210,2710,2710,2710,2710,0
20241212,154500,213025210,2710,2710,2710,2710,0
20241212,154400,213025210,2710,2710,2710,2710,0
20241212,154300,213025210,2710,2710,2710,2710,0
20241212,154200,213025210,2710,2710,2710,2710,0
20241212,154100,213025210,2710,2710,2710,2710,0
20241212,154000,213025210,2710,2710,2710,2710,0
20241212,153900,213025210,2710,2710,2710,2710,0
20241212,153800,213025210,2710,2710,2710,2710,0
20241212,153700,213025210,2710,2710,2710,2710,0
20241212,153600,213025210,2710,2710,2710,2710,0
20241212,153500,213025210,2710,2710,2710,2710,4507
20241212,153400,213025210,2710,2710,2710,2710,0
20241212,153300,213025210,2710,2710,2710,2710,0
20241212,153200,213025210,2710,2710,2710,2710,0
20241212,153100,213025210,2710,2710,2710,2710,0
20241212,153000,213025210,2710,2710,2710,2710,4507
20241212,152900,200811240,2710,2710,2710,2710,0
20241212,152800,200811240,2710,2710,2710,2710,0
20241212,152700,200811240,2710,2710,2710,2710,0
20241212,152600,200811240,2710,2710,2710,2710,0
20241212,152500,200811240,2710,2710,2710,2710,0
20241212,152400,200811240,2710,2710,2710,2710,0
20241212,152300,200811240,2710,2710,2710,2710,0
20241212,152200,200811240,2710,2710,2710,2710,0
20241212,152100,200811240,2710,2710,2710,2710,0
20241212,152000,200811240,2710,2710,2710,2710,0
20241212,151900,200811240,2710,2710,2710,2710,215
20241212,151800,200228590,2710,2710,2710,2710,13
20241212,151700,200193360,2710,2710,2710,2705,122
20241212,151600,199863055,2710,2710,2710,2710,89
20241212,151500,199621865,2710,2710,2710,2710,67
20241212,151400,199440295,2710,2710,2710,2710,88
20241212,151300,199201815,2710,2710,2710,2710,131
20241212,151200,198846805,2710,2705,2710,2705,91
20241212,151100,198600540,2700,2705,2705,2700,79
20241212,151000,198386850,2705,2705,2705,2705,104
20241212,150900,198105530,2705,2705,2705,2705,84
20241212,150800,197878310,2705,2705,2705,2695,243
20241212,150700,197221495,2705,2705,2705,2705,104
20241212,150600,196940175,2705,2710,2710,2705,81
20241212,150500,196721005,2710,2710,2710,2710,96
20241212,150400,196460845,2710,2695,2710,2695,1172
20241212,150300,193290935,2695,2705,2705,2695,586
20241212,150200,191709305,2700,2705,2705,2700,639
20241212,150100,189983310,2705,2700,2705,2700,602
20241212,150000,188357400,2705,2705,2705,2705,128
20241212,145900,188011160,2705,2705,2705,2705,93
20241212,145800,187759595,2705,2705,2705,2700,116
20241212,145700,187445825,2705,2705,2705,2705,89
20241212,145600,187205080,2705,2705,2705,2705,83
20241212,145500,186980565,2705,2705,2705,2705,106
20241212,145400,186693835,2705,2705,2705,2705,108
20241212,145300,186401695,2705,2705,2705,2705,101
20241212,145200,186128490,2705,2700,2705,2700,565
20241212,145100,184602665,2705,2705,2705,2705,119
20241212,145000,184280770,2705,2705,2705,2705,112
20241212,144900,183977810,2705,2705,2705,2705,79
20241212,144800,183764115,2705,2705,2705,2705,51
20241212,144700,183626160,2705,2705,2705,2705,107
20241212,144600,183336725,2705,2710,2710,2705,417
20241212,144500,182208285,2710,2710,2710,2710,103
20241212,144400,181929155,2710,2710,2710,2710,99
20241212,144300,181660865,2710,2710,2710,2710,79
20241212,144200,181446775,2710,2710,2710,2705,1131
20241212,144100,178387055,2710,2705,2710,2705,619
20241212,144000,176712620,2705,2705,2705,2705,108
20241212,143900,176420480,2705,2705,2705,2705,1090
20241212,143800,173472030,2705,2705,2705,2705,70
20241212,143700,173282680,2705,2705,2705,2705,131
20241212,143600,172928325,2705,2705,2705,2705,90
20241212,143500,172684875,2705,2705,2705,2700,70
20241212,143400,172495530,2705,2705,2705,2705,72
20241212,143300,172300770,2700,2700,2700,2700,131
20241212,143200,171947070,2700,2700,2700,2700,98
20241212,143100,171682470,2700,2700,2700,2700,93
20241212,143000,171431370,2700,2700,2700,2700,112
20241212,142900,171128970,2700,2700,2700,2700,64
20241212,142800,170956170,2700,2700,2700,2700,117
20241212,142700,170640270,2700,2700,2700,2700,75
20241212,142600,170437770,2700,2700,2700,2700,90
20241212,142500,170194770,2700,2700,2700,2700,127
20241212,142400,169851870,2700,2700,2700,2700,88
20241212,142300,169614270,2700,2700,2700,2700,87
20241212,142200,169379370,2700,2700,2700,2700,108
20241212,142100,169087770,2700,2700,2700,2700,105
20241212,142000,168804270,2700,2700,2700,2700,117
20241212,141900,168488370,2700,2700,2700,2700,7
20241212,141800,168469470,2700,2700,2700,2700,8
20241212,141700,168447870,2700,2695,2700,2695,2178
20241212,141600,162578155,2695,2690,2695,2690,14
20241212,141500,162540455,2695,2695,2695,2695,8
20241212,141400,162518895,2695,2695,2695,2695,8
20241212,141300,162497335,2695,2695,2695,2690,1159
20241212,141200,159379610,2695,2695,2695,2695,9
20241212,141100,159355355,2695,2695,2695,2695,22
20241212,141000,159296065,2695,2695,2695,2695,42
20241212,140900,159182875,2695,2695,2695,2695,12
20241212,140800,159150535,2690,2695,2695,2690,7
20241212,140700,159131680,2690,2690,2690,2690,0
20241212,140600,159131680,2690,2690,2690,2690,52
20241212,140500,158991800,2690,2690,2690,2690,0
20241212,140400,158991800,2690,2690,2690,2690,0
20241212,140300,158991800,2690,2690,2690,2690,8
20241212,140200,158970280,2695,2695,2695,2695,0
20241212,140100,158970280,2695,2695,2695,2695,0
20241212,140000,158970280,2695,2695,2695,2695,0
20241212,135900,158970280,2695,2695,2695,2695,0
20241212,135800,158970280,2695,2695,2695,2695,520
20241212,135700,157568880,2695,2695,2695,2695,0
20241212,135600,157568880,2695,2695,2695,2695,0
20241212,135500,157568880,2695,2695,2695,2695,0
20241212,135400,157568880,2695,2695,2695,2695,0
20241212,135300,157568880,2695,2695,2695,2695,0
20241212,135200,157568880,2695,2695,2695,2695,0
20241212,135100,157568880,2695,2695,2695,2695,35
20241212,135000,157474555,2695,2695,2695,2695,0
20241212,134900,157474555,2695,2695,2695,2695,0
20241212,134800,157474555,2695,2695,2695,2695,0
20241212,134700,157474555,2695,2690,2695,2690,49
20241212,134600,157342735,2695,2695,2695,2695,0
20241212,134500,157342735,2695,2695,2695,2695,117
20241212,134400,157027420,2695,2690,2695,2690,84
20241212,134300,156801455,2690,2690,2690,2690,386
20241212,134200,155763115,2685,2690,2690,2685,110
20241212,134100,155467265,2690,2690,2690,2690,43
20241212,134000,155351595,2690,2690,2690,2690,1
20241212,133900,155348905,2690,2690,2690,2690,210
20241212,133800,154784005,2690,2690,2690,2690,200
20241212,133700,154246005,2690,2690,2690,2690,245
20241212,133600,153586955,2690,2690,2690,2690,0
20241212,133500,153586955,2690,2690,2690,2690,5
20241212,133400,153573505,2690,2690,2690,2690,0
20241212,133300,153573505,2690,2690,2690,2690,0
20241212,133200,153573505,2690,2690,2690,2690,1
20241212,133100,153570815,2690,2690,2690,2690,0
20241212,133000,153570815,2690,2690,2690,2690,10
20241212,132900,153543915,2690,2690,2690,2690,10
20241212,132800,153517015,2690,2690,2690,2690,20
20241212,132700,153463215,2690,2690,2690,2690,0
20241212,132600,153463215,2690,2690,2690,2690,2
20241212,132500,153457835,2685,2685,2685,2685,800
20241212,132400,151309835,2690,2690,2690,2690,5
20241212,132300,151296385,2690,2690,2690,2690,0
20241212,132200,151296385,2690,2690,2690,2690,0
20241212,132100,151296385,2690,2690,2690,2690,2
20241212,132000,151291005,2690,2690,2690,2690,5
20241212,131900,151277555,2690,2690,2690,2690,0
20241212,131800,151277555,2690,2690,2690,2690,50
20241212,131700,151143055,2690,2690,2690,2690,0
20241212,131600,151143055,2690,2690,2690,2690,0
20241212,131500,151143055,2690,2690,2690,2690,0
20241212,131400,151143055,2690,2690,2690,2690,6
20241212,131300,151126915,2690,2690,2690,2690,0
20241212,131200,151126915,2690,2690,2690,2690,0
20241212,131100,151126915,2690,2690,2690,2690,0
20241212,131000,151126915,2690,2685,2690,2685,12
20241212,130900,151094670,2690,2690,2690,2690,152
20241212,130800,150685790,2690,2690,2690,2690,0
20241212,130700,150685790,2690,2690,2690,2690,0
20241212,130600,150685790,2690,2690,2690,2690,16
20241212,130500,150642750,2690,2690,2690,2690,0
20241212,130400,150642750,2690,2690,2690,2690,0
20241212,130300,150642750,2690,2690,2690,2690,226
20241212,130200,150034810,2695,2695,2695,2695,0
20241212,130100,150034810,2695,2695,2695,2695,0
20241212,130000,150034810,2695,2695,2695,2695,0
20241212,125900,150034810,2695,2695,2695,2695,1
20241212,125800,150032115,2685,2690,2690,2685,1465
20241212,125700,146093020,2695,2695,2695,2695,5
20241212,125600,146079545,2690,2690,2690,2690,200
20241212,125500,145541545,2695,2695,2695,2695,30
20241212,125400,145460695,2695,2695,2695,2695,0
20241212,125300,145460695,2695,2695,2695,2695,54
20241212,125200,145315165,2695,2695,2695,2695,100
20241212,125100,145045665,2695,2695,2695,2695,0
20241212,125000,145045665,2695,2700,2700,2695,154
20241212,124900,144630595,2700,2700,2700,2700,0
20241212,124800,144630595,2700,2700,2700,2700,0
20241212,124700,144630595,2700,2700,2700,2700,0
20241212,124600,144630595,2700,2700,2700,2700,0
20241212,124500,144630595,2700,2700,2700,2700,0
20241212,124400,144630595,2700,2700,2700,2695,257
20241212,124300,143936920,2700,2700,2700,2700,0
20241212,124200,143936920,2700,2700,2700,2700,0
20241212,124100,143936920,2700,2700,2700,2700,0
20241212,124000,143936920,2700,2700,2700,2700,0
20241212,123900,143936920,2700,2700,2700,2700,0
20241212,123800,143936920,2700,2700,2700,2700,0
20241212,123700,143936920,2700,2700,2700,2700,0
20241212,123600,143936920,2700,2690,2700,2690,180
20241212,123500,143452465,2700,2700,2700,2700,0
20241212,123400,143452465,2700,2700,2700,2700,0
20241212,123300,143452465,2700,2700,2700,2700,0
20241212,123200,143452465,2700,2700,2700,2700,0
20241212,123100,143452465,2700,2700,2700,2700,0
20241212,123000,143452465,2700,2695,2700,2695,1484
20241212,122900,139453080,2700,2700,2700,2700,0
20241212,122800,139453080,2700,2700,2700,2700,0
20241212,122700,139453080,2700,2700,2700,2700,0
20241212,122600,139453080,2700,2700,2700,2700,0
20241212,122500,139453080,2700,2700,2700,2700,0
20241212,122400,139453080,2700,2700,2700,2700,0
20241212,122300,139453080,2700,2700,2700,2700,1
20241212,122200,139450380,2700,2700,2700,2700,0
20241212,122100,139450380,2700,2700,2700,2700,0
20241212,122000,139450380,2700,2700,2700,2700,0
20241212,121900,139450380,2700,2700,2700,2700,0
20241212,121800,139450380,2700,2700,2700,2700,0
20241212,121700,139450380,2700,2700,2700,2700,1
20241212,121600,139447680,2700,2695,2700,2695,2
20241212,121500,139442285,2690,2690,2690,2690,1
20241212,121400,139439595,2690,2690,2690,2690,1
20241212,121300,139436905,2695,2695,2695,2695,0
20241212,121200,139436905,2695,2695,2695,2695,53
20241212,121100,139294070,2700,2700,2700,2700,16
20241212,121000,139250870,2700,2695,2700,2695,2043
20241212,120900,133744835,2695,2695,2695,2695,110
20241212,120800,133448385,2710,2690,2710,2690,3
20241212,120700,133440280,2710,2710,2710,2710,0
20241212,120600,133440280,2710,2710,2710,2710,0
20241212,120500,133440280,2710,2710,2710,2710,0
20241212,120400,133440280,2710,2710,2710,2710,375
20241212,120300,132424030,2710,2710,2710,2710,0
20241212,120200,132424030,2710,2710,2710,2710,0
20241212,120100,132424030,2710,2710,2710,2710,0
20241212,120000,132424030,2710,2710,2710,2710,0
20241212,115900,132424030,2710,2710,2710,2710,0
20241212,115800,132424030,2710,2710,2710,2710,0
20241212,115700,132424030,2710,2710,2710,2695,42
20241212,115600,132310810,2695,2695,2695,2695,1075
20241212,115500,129413685,2695,2695,2695,2695,4
20241212,115400,129402905,2710,2710,2710,2710,0
20241212,115300,129402905,2710,2710,2710,2710,1
20241212,115200,129400195,2710,2710,2710,2710,0
20241212,115100,129400195,2710,2710,2710,2710,15
20241212,115000,129359545,2710,2710,2710,2710,0
20241212,114900,129359545,2710,2710,2710,2710,4
20241212,114800,129348705,2710,2710,2710,2710,1
20241212,114700,129345995,2700,2700,2700,2700,0
20241212,114600,129345995,2700,2700,2700,2700,0
20241212,114500,129345995,2700,2700,2700,2700,5
20241212,114400,129332495,2700,2700,2700,2700,6
20241212,114300,129316295,2695,2695,2695,2695,0
20241212,114200,129316295,2695,2695,2695,2695,0
20241212,114100,129316295,2695,2695,2695,2695,1
20241212,114000,129313600,2695,2695,2695,2695,0
20241212,113900,129313600,2695,2695,2695,2695,465
20241212,113800,128060425,2695,2700,2700,2695,270
20241212,113700,127332645,2700,2700,2700,2700,0
20241212,113600,127332645,2700,2700,2700,2700,0
20241212,113500,127332645,2700,2700,2700,2700,0
20241212,113400,127332645,2700,2700,2700,2700,2
20241212,113300,127327245,2700,2700,2700,2700,0
20241212,113200,127327245,2700,2700,2700,2700,0
20241212,113100,127327245,2700,2700,2700,2700,0
20241212,113000,127327245,2700,2700,2700,2700,0
20241212,112900,127327245,2700,2700,2700,2700,0
20241212,112800,127327245,2700,2700,2700,2700,13
20241212,112700,127292145,2710,2710,2710,2710,2
20241212,112600,127286725,2710,2710,2710,2710,0
20241212,112500,127286725,2710,2710,2710,2710,0
20241212,112400,127286725,2710,2710,2710,2710,0
20241212,112300,127286725,2710,2710,2710,2700,3
20241212,112200,127278605,2700,2700,2700,2700,0
20241212,112100,127278605,2700,2700,2700,2700,3
20241212,112000,127270505,2710,2710,2710,2710,0
20241212,111900,127270505,2710,2710,2710,2710,367
20241212,111800,126275935,2715,2715,2715,2715,0
20241212,111700,126275935,2715,2715,2715,2715,0
20241212,111600,126275935,2715,2715,2715,2715,0
20241212,111500,126275935,2715,2715,2715,2715,0
20241212,111400,126275935,2715,2715,2715,2715,0
20241212,111300,126275935,2715,2700,2715,2700,1851
20241212,111200,121258840,2700,2700,2700,2700,0
20241212,111100,121258840,2700,2700,2700,2700,3
20241212,111000,121250740,2700,2700,2700,2700,0
20241212,110900,121250740,2700,2700,2700,2700,131
20241212,110800,120897040,2695,2695,2695,2695,0
20241212,110700,120897040,2695,2695,2695,2695,52
20241212,110600,120756900,2710,2710,2710,2710,7
20241212,110500,120737930,2700,2710,2710,2700,209
20241212,110400,120172630,2710,2710,2710,2710,0
20241212,110300,120172630,2710,2710,2710,2710,200
20241212,110200,119630630,2710,2710,2710,2710,50
20241212,110100,119495130,2715,2715,2715,2715,0
20241212,110000,119495130,2715,2710,2715,2710,2
20241212,105900,119489705,2700,2710,2715,2700,7724
20241212,105800,98582820,2710,2710,2710,2710,0
20241212,105700,98582820,2710,2710,2710,2710,207
20241212,105600,98021850,2705,2705,2705,2705,0
20241212,105500,98021850,2705,2705,2705,2705,2045
20241212,105400,92490125,2705,2715,2715,2705,401
20241212,105300,91405410,2710,2710,2715,2710,1861
20241212,105200,86361955,2710,2710,2710,2710,0
20241212,105100,86361955,2710,2710,2710,2710,6
20241212,105000,86345695,2710,2705,2710,2705,1855
20241212,104900,81318680,2705,2705,2705,2705,0
20241212,104800,81318680,2705,2705,2705,2705,0
20241212,104700,81318680,2705,2710,2710,2705,587
20241212,104600,79727920,2705,2705,2705,2705,2
20241212,104500,79722510,2705,2710,2710,2705,27
20241212,104400,79649345,2710,2710,2710,2710,1
20241212,104300,79646635,2705,2705,2705,2705,2220
20241212,104200,73641535,2705,2705,2705,2705,0
20241212,104100,73641535,2705,2705,2705,2705,0
20241212,104000,73641535,2705,2705,2705,2705,0
20241212,103900,73641535,2705,2705,2705,2705,27
20241212,103800,73568500,2700,2700,2700,2700,1
20241212,103700,73565800,2700,2700,2700,2700,0
20241212,103600,73565800,2700,2700,2700,2700,1
20241212,103500,73563100,2705,2700,2705,2700,1544
20241212,103400,69393405,2700,2700,2700,2700,0
20241212,103300,69393405,2700,2700,2700,2700,3
20241212,103200,69385305,2695,2695,2695,2695,1001
20241212,103100,66687610,2695,2695,2695,2695,0
20241212,103000,66687610,2695,2695,2695,2695,0
20241212,102900,66687610,2695,2695,2695,2695,13
20241212,102800,66652575,2695,2695,2695,2695,211
20241212,102700,66083930,2690,2690,2690,2690,0
20241212,102600,66083930,2690,2690,2690,2690,0
20241212,102500,66083930,2690,2690,2690,2690,0
20241212,102400,66083930,2690,2690,2690,2690,992
20241212,102300,63415450,2690,2690,2690,2690,0
20241212,102200,63415450,2690,2690,2690,2690,46
20241212,102100,63291710,2690,2690,2690,2690,0
20241212,102000,63291710,2690,2690,2690,2690,63
20241212,101900,63122240,2690,2690,2690,2690,0
20241212,101800,63122240,2690,2685,2690,2685,43
20241212,101700,63006775,2690,2690,2690,2690,92
20241212,101600,62759295,2690,2690,2690,2690,6
20241212,101500,62743155,2690,2690,2690,2690,5
20241212,101400,62729705,2685,2690,2690,2685,500
20241212,101300,61386985,2690,2695,2695,2690,7
20241212,101200,61368145,2695,2695,2695,2695,0
20241212,101100,61368145,2695,2690,2695,2690,101
20241212,101000,61096450,2695,2695,2695,2690,128
20241212,100900,60751525,2695,2695,2695,2695,91
20241212,100800,60506280,2695,2695,2695,2695,0
20241212,100700,60506280,2695,2695,2695,2695,0
20241212,100600,60506280,2695,2695,2695,2695,2
20241212,100500,60500890,2695,2695,2695,2695,10
20241212,100400,60473940,2695,2695,2695,2695,0
20241212,100300,60473940,2695,2695,2695,2695,2
20241212,100200,60468550,2695,2690,2695,2690,18
20241212,100100,60420080,2695,2690,2695,2690,12
20241212,100000,60387795,2695,2695,2695,2695,0
20241212,095900,60387795,2695,2695,2695,2695,1
20241212,095800,60385100,2695,2690,2695,2690,181
20241212,095700,59898155,2695,2695,2695,2695,185
20241212,095600,59399580,2695,2695,2695,2695,0
20241212,095500,59399580,2695,2695,2695,2695,0
20241212,095400,59399580,2695,2695,2695,2685,1948
20241212,095300,54169170,2695,2695,2695,2695,0
20241212,095200,54169170,2695,2695,2695,2695,40
20241212,095100,54061370,2695,2690,2695,2690,55
20241212,095000,53913400,2690,2690,2690,2690,6
20241212,094900,53897260,2690,2690,2690,2690,0
20241212,094800,53897260,2690,2690,2690,2690,556
20241212,094700,52401620,2690,2700,2700,2690,312
20241212,094600,51562105,2690,2690,2690,2690,577
20241212,094500,50009975,2700,2700,2700,2700,0
20241212,094400,50009975,2700,2700,2700,2700,0
20241212,094300,50009975,2700,2700,2700,2700,10
20241212,094200,49982975,2700,2700,2700,2700,0
20241212,094100,49982975,2700,2700,2700,2700,101
20241212,094000,49710275,2695,2695,2695,2695,501
20241212,093900,48360080,2695,2695,2695,2695,0
20241212,093800,48360080,2695,2695,2695,2695,45
20241212,093700,48238805,2695,2695,2695,2695,1067
20241212,093600,45363240,2695,2695,2695,2680,9840
20241212,093500,18860630,2700,2700,2700,2700,1
20241212,093400,18857930,2700,2700,2700,2700,0
20241212,093300,18857930,2700,2700,2700,2700,5
20241212,093200,18844430,2700,2700,2700,2700,5
20241212,093100,18830930,2700,2700,2700,2700,31
20241212,093000,18747230,2700,2700,2700,2700,250
20241212,092900,18072230,2700,2700,2700,2700,5
20241212,092800,18058730,2700,2700,2700,2700,205
20241212,092700,17505230,2700,2700,2700,2700,0
20241212,092600,17505230,2700,2700,2700,2700,100
20241212,092500,17235230,2700,2700,2700,2700,0
20241212,092400,17235230,2700,2700,2700,2700,0
20241212,092300,17235230,2700,2700,2700,2700,12
20241212,092200,17202830,2700,2700,2700,2700,10
20241212,092100,17175830,2700,2700,2700,2700,50
20241212,092000,17040830,2700,2700,2700,2700,10
20241212,091900,17013830,2700,2700,2700,2695,1024
20241212,091800,14253005,2695,2700,2700,2695,2330
20241212,091700,7966005,2700,2700,2700,2700,205
20241212,091600,7412505,2700,2700,2700,2700,110
20241212,091500,7115505,2700,2700,2700,2700,13
20241212,091400,7080405,2700,2700,2700,2700,20
20241212,091300,7026405,2700,2700,2700,2700,0
20241212,091200,7026405,2700,2700,2700,2700,0
20241212,091100,7026405,2700,2695,2700,2695,5
20241212,091000,7012925,2700,2695,2700,2695,606
20241212,090900,5379105,2700,2700,2700,2700,0
20241212,090800,5379105,2700,2700,2700,2700,0
20241212,090700,5379105,2700,2700,2700,2700,8
20241212,090600,5357505,2700,2700,2700,2700,11
20241212,090500,5327805,2700,2700,2700,2700,146
20241212,090400,4933605,2700,2705,2705,2700,1223
20241212,090300,1631480,2705,2700,2705,2700,115
20241212,090200,1320905,2705,2705,2705,2705,115
20241212,090100,1009830,2705,2700,2705,2700,202
20241212,090000,464400,2700,2700,2700,2700,172