KissMeData/039420/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192500,69071670,2495,2495,2495,2495,136
20241210,192400,69071670,2495,2495,2495,2495,0
20241210,192300,69071670,2495,2495,2495,2495,0
20241210,192200,69071670,2495,2495,2495,2495,0
20241210,192100,69071670,2495,2495,2495,2495,0
20241210,192000,69071670,2495,2495,2495,2495,0
20241210,191900,69071670,2495,2495,2495,2495,0
20241210,191800,69071670,2495,2495,2495,2495,0
20241210,191700,69071670,2495,2495,2495,2495,0
20241210,191600,69071670,2495,2495,2495,2495,0
20241210,191500,69071670,2495,2495,2495,2495,0
20241210,191400,69071670,2495,2495,2495,2495,0
20241210,191300,69071670,2495,2495,2495,2495,0
20241210,191200,69071670,2495,2495,2495,2495,0
20241210,191100,69071670,2495,2495,2495,2495,0
20241210,191000,69071670,2495,2495,2495,2495,0
20241210,190900,69071670,2495,2495,2495,2495,0
20241210,190800,69071670,2495,2495,2495,2495,0
20241210,190700,69071670,2495,2495,2495,2495,0
20241210,190600,69071670,2495,2495,2495,2495,0
20241210,190500,69071670,2495,2495,2495,2495,0
20241210,190400,69071670,2495,2495,2495,2495,0
20241210,190300,69071670,2495,2495,2495,2495,0
20241210,190200,69071670,2495,2495,2495,2495,0
20241210,190100,69071670,2495,2495,2495,2495,0
20241210,190000,69071670,2495,2495,2495,2495,0
20241210,185900,69071670,2495,2495,2495,2495,0
20241210,185800,69071670,2495,2495,2495,2495,0
20241210,185700,69071670,2495,2495,2495,2495,0
20241210,185600,69071670,2495,2495,2495,2495,0
20241210,185500,69071670,2495,2495,2495,2495,136
20241210,185400,69071670,2495,2495,2495,2495,0
20241210,185300,69071670,2495,2495,2495,2495,0
20241210,185200,69071670,2495,2495,2495,2495,0
20241210,185100,69071670,2495,2495,2495,2495,0
20241210,185000,69071670,2495,2495,2495,2495,0
20241210,184900,69071670,2495,2495,2495,2495,0
20241210,184800,69071670,2495,2495,2495,2495,0
20241210,184700,69071670,2495,2495,2495,2495,0
20241210,184600,69071670,2495,2495,2495,2495,0
20241210,184500,69071670,2495,2495,2495,2495,0
20241210,184400,69071670,2495,2495,2495,2495,0
20241210,184300,69071670,2495,2495,2495,2495,0
20241210,184200,69071670,2495,2495,2495,2495,0
20241210,184100,69071670,2495,2495,2495,2495,0
20241210,184000,69071670,2495,2495,2495,2495,0
20241210,183900,69071670,2495,2495,2495,2495,0
20241210,183800,69071670,2495,2495,2495,2495,0
20241210,183700,69071670,2495,2495,2495,2495,0
20241210,183600,69071670,2495,2495,2495,2495,0
20241210,183500,69071670,2495,2495,2495,2495,0
20241210,183400,69071670,2495,2495,2495,2495,0
20241210,183300,69071670,2495,2495,2495,2495,0
20241210,183200,69071670,2495,2495,2495,2495,0
20241210,183100,69071670,2495,2495,2495,2495,0
20241210,183000,69071670,2495,2495,2495,2495,0
20241210,182900,69071670,2495,2495,2495,2495,0
20241210,182800,69071670,2495,2495,2495,2495,0
20241210,182700,69071670,2495,2495,2495,2495,0
20241210,182600,69071670,2495,2495,2495,2495,0
20241210,182500,69071670,2495,2495,2495,2495,136
20241210,182400,69071670,2495,2495,2495,2495,0
20241210,182300,69071670,2495,2495,2495,2495,0
20241210,182200,69071670,2495,2495,2495,2495,0
20241210,182100,69071670,2495,2495,2495,2495,0
20241210,182000,69071670,2495,2495,2495,2495,0
20241210,181900,69071670,2495,2495,2495,2495,0
20241210,181800,69071670,2495,2495,2495,2495,0
20241210,181700,69071670,2495,2495,2495,2495,0
20241210,181600,69071670,2495,2495,2495,2495,0
20241210,181500,69071670,2495,2495,2495,2495,0
20241210,181400,69071670,2495,2495,2495,2495,0
20241210,181300,69071670,2495,2495,2495,2495,0
20241210,181200,69071670,2495,2495,2495,2495,0
20241210,181100,69071670,2495,2495,2495,2495,0
20241210,181000,69071670,2495,2495,2495,2495,0
20241210,180900,69071670,2495,2495,2495,2495,0
20241210,180800,69071670,2495,2495,2495,2495,0
20241210,180700,69071670,2495,2495,2495,2495,0
20241210,180600,69071670,2495,2495,2495,2495,0
20241210,180500,69071670,2495,2495,2495,2495,0
20241210,180400,69071670,2495,2495,2495,2495,0
20241210,180300,69071670,2495,2495,2495,2495,0
20241210,180200,69071670,2495,2495,2495,2495,0
20241210,180100,69071670,2495,2495,2495,2495,0
20241210,180000,69071670,2495,2495,2495,2495,0
20241210,175900,69071670,2495,2495,2495,2495,0
20241210,175800,69071670,2495,2495,2495,2495,0
20241210,175700,69071670,2495,2495,2495,2495,0
20241210,175600,69071670,2495,2495,2495,2495,0
20241210,175500,69071670,2495,2495,2495,2495,136
20241210,175400,69071670,2495,2495,2495,2495,0
20241210,175300,69071670,2495,2495,2495,2495,0
20241210,175200,69071670,2495,2495,2495,2495,0
20241210,175100,69071670,2495,2495,2495,2495,0
20241210,175000,69071670,2495,2495,2495,2495,0
20241210,174900,69071670,2495,2495,2495,2495,0
20241210,174800,69071670,2495,2495,2495,2495,0
20241210,174700,69071670,2495,2495,2495,2495,0
20241210,174600,69071670,2495,2495,2495,2495,0
20241210,174500,69071670,2495,2495,2495,2495,0
20241210,174400,69071670,2495,2495,2495,2495,0
20241210,174300,69071670,2495,2495,2495,2495,0
20241210,174200,69071670,2495,2495,2495,2495,0
20241210,174100,69071670,2495,2495,2495,2495,0
20241210,174000,69071670,2495,2495,2495,2495,0
20241210,173900,69071670,2495,2495,2495,2495,0
20241210,173800,69071670,2495,2495,2495,2495,0
20241210,173700,69071670,2495,2495,2495,2495,0
20241210,173600,69071670,2495,2495,2495,2495,0
20241210,173500,69071670,2495,2495,2495,2495,0
20241210,173400,69071670,2495,2495,2495,2495,0
20241210,173300,69071670,2495,2495,2495,2495,0
20241210,173200,69071670,2495,2495,2495,2495,0
20241210,173100,69071670,2495,2495,2495,2495,0
20241210,173000,69071670,2495,2495,2495,2495,0
20241210,172900,69071670,2495,2495,2495,2495,0
20241210,172800,69071670,2495,2495,2495,2495,0
20241210,172700,69071670,2495,2495,2495,2495,0
20241210,172600,69071670,2495,2495,2495,2495,0
20241210,172500,69071670,2495,2495,2495,2495,136
20241210,172400,69071670,2495,2495,2495,2495,0
20241210,172300,69071670,2495,2495,2495,2495,0
20241210,172200,69071670,2495,2495,2495,2495,0
20241210,172100,69071670,2495,2495,2495,2495,0
20241210,172000,69071670,2495,2495,2495,2495,0
20241210,171900,69071670,2495,2495,2495,2495,0
20241210,171800,69071670,2495,2495,2495,2495,0
20241210,171700,69071670,2495,2495,2495,2495,0
20241210,171600,69071670,2495,2495,2495,2495,0
20241210,171500,69071670,2495,2495,2495,2495,0
20241210,171400,69071670,2495,2495,2495,2495,0
20241210,171300,69071670,2495,2495,2495,2495,0
20241210,171200,69071670,2495,2495,2495,2495,0
20241210,171100,69071670,2495,2495,2495,2495,0
20241210,171000,69071670,2495,2495,2495,2495,0
20241210,170900,69071670,2495,2495,2495,2495,0
20241210,170800,69071670,2495,2495,2495,2495,0
20241210,170700,69071670,2495,2495,2495,2495,0
20241210,170600,69071670,2495,2495,2495,2495,0
20241210,170500,69071670,2495,2495,2495,2495,0
20241210,170400,69071670,2495,2495,2495,2495,0
20241210,170300,69071670,2495,2495,2495,2495,0
20241210,170200,69071670,2495,2495,2495,2495,0
20241210,170100,69071670,2495,2495,2495,2495,0
20241210,170000,69071670,2495,2495,2495,2495,0
20241210,165900,69071670,2495,2495,2495,2495,0
20241210,165800,69071670,2495,2495,2495,2495,0
20241210,165700,69071670,2495,2495,2495,2495,0
20241210,165600,69071670,2495,2495,2495,2495,0
20241210,165500,69071670,2495,2495,2495,2495,136
20241210,165400,69071670,2495,2495,2495,2495,0
20241210,165300,69071670,2495,2495,2495,2495,0
20241210,165200,69071670,2495,2495,2495,2495,0
20241210,165100,69071670,2495,2495,2495,2495,0
20241210,165000,69071670,2495,2495,2495,2495,0
20241210,164900,69071670,2495,2495,2495,2495,0
20241210,164800,69071670,2495,2495,2495,2495,0
20241210,164700,69071670,2495,2495,2495,2495,0
20241210,164600,69071670,2495,2495,2495,2495,0
20241210,164500,69071670,2495,2495,2495,2495,0
20241210,164400,69071670,2495,2495,2495,2495,0
20241210,164300,69071670,2495,2495,2495,2495,0
20241210,164200,69071670,2495,2495,2495,2495,0
20241210,164100,69071670,2495,2495,2495,2495,0
20241210,164000,69071670,2495,2495,2495,2495,0
20241210,163900,69071670,2495,2495,2495,2495,0
20241210,163800,69071670,2495,2495,2495,2495,0
20241210,163700,69071670,2495,2495,2495,2495,0
20241210,163600,69071670,2495,2495,2495,2495,0
20241210,163500,69071670,2495,2495,2495,2495,0
20241210,163400,69071670,2495,2495,2495,2495,0
20241210,163300,69071670,2495,2495,2495,2495,0
20241210,163200,69071670,2495,2495,2495,2495,0
20241210,163100,69071670,2495,2495,2495,2495,0
20241210,163000,69071670,2495,2495,2495,2495,0
20241210,162900,69071670,2495,2495,2495,2495,0
20241210,162800,69071670,2495,2495,2495,2495,0
20241210,162700,69071670,2495,2495,2495,2495,0
20241210,162600,69071670,2495,2495,2495,2495,0
20241210,162500,69071670,2495,2495,2495,2495,136
20241210,162400,69071670,2495,2495,2495,2495,0
20241210,162300,69071670,2495,2495,2495,2495,0
20241210,162200,69071670,2495,2495,2495,2495,0
20241210,162100,69071670,2495,2495,2495,2495,0
20241210,162000,69071670,2495,2495,2495,2495,0
20241210,161900,69071670,2495,2495,2495,2495,0
20241210,161800,69071670,2495,2495,2495,2495,0
20241210,161700,69071670,2495,2495,2495,2495,0
20241210,161600,69071670,2495,2495,2495,2495,0
20241210,161500,69071670,2495,2495,2495,2495,0
20241210,161400,69071670,2495,2495,2495,2495,0
20241210,161300,69071670,2495,2495,2495,2495,0
20241210,161200,69071670,2495,2495,2495,2495,0
20241210,161100,69071670,2495,2495,2495,2495,0
20241210,161000,69071670,2495,2495,2495,2495,0
20241210,160900,69071670,2495,2495,2495,2495,0
20241210,160800,69071670,2495,2495,2495,2495,0
20241210,160700,69071670,2495,2495,2495,2495,0
20241210,160600,69071670,2495,2495,2495,2495,0
20241210,160500,69071670,2495,2495,2495,2495,0
20241210,160400,69071670,2495,2495,2495,2495,0
20241210,160300,69071670,2495,2495,2495,2495,0
20241210,160200,69071670,2495,2495,2495,2495,0
20241210,160100,69071670,2495,2495,2495,2495,0
20241210,160000,69071670,2495,2495,2495,2495,0
20241210,155900,69071670,2495,2495,2495,2495,0
20241210,155800,69071670,2495,2495,2495,2495,0
20241210,155700,69071670,2495,2495,2495,2495,0
20241210,155600,69071670,2495,2495,2495,2495,0
20241210,155500,69071670,2495,2495,2495,2495,136
20241210,155400,69071670,2495,2495,2495,2495,0
20241210,155300,69071670,2495,2495,2495,2495,0
20241210,155200,69071670,2495,2495,2495,2495,0
20241210,155100,69071670,2495,2495,2495,2495,0
20241210,155000,69071670,2495,2495,2495,2495,0
20241210,154900,69071670,2495,2495,2495,2495,0
20241210,154800,69071670,2495,2495,2495,2495,0
20241210,154700,69071670,2495,2495,2495,2495,0
20241210,154600,69071670,2495,2495,2495,2495,0
20241210,154500,69071670,2495,2495,2495,2495,0
20241210,154400,69071670,2495,2495,2495,2495,0
20241210,154300,69071670,2495,2495,2495,2495,0
20241210,154200,69071670,2495,2495,2495,2495,0
20241210,154100,69071670,2495,2495,2495,2495,0
20241210,154000,69071670,2495,2495,2495,2495,0
20241210,153900,69071670,2495,2495,2495,2495,0
20241210,153800,69071670,2495,2495,2495,2495,0
20241210,153700,69071670,2495,2495,2495,2495,0
20241210,153600,69071670,2495,2495,2495,2495,0
20241210,153500,69071670,2495,2495,2495,2495,0
20241210,153400,69071670,2495,2495,2495,2495,0
20241210,153300,69071670,2495,2495,2495,2495,0
20241210,153200,69071670,2495,2495,2495,2495,0
20241210,153100,69071670,2495,2495,2495,2495,0
20241210,153000,69071670,2495,2495,2495,2495,136
20241210,152900,68732350,2495,2495,2495,2495,0
20241210,152800,68732350,2495,2495,2495,2495,0
20241210,152700,68732350,2495,2495,2495,2495,0
20241210,152600,68732350,2495,2495,2495,2495,0
20241210,152500,68732350,2495,2495,2495,2495,0
20241210,152400,68732350,2495,2495,2495,2495,0
20241210,152300,68732350,2495,2495,2495,2495,0
20241210,152200,68732350,2495,2495,2495,2495,0
20241210,152100,68732350,2495,2495,2495,2495,0
20241210,152000,68732350,2495,2495,2495,2495,0
20241210,151900,68732350,2495,2495,2495,2495,0
20241210,151800,68732350,2495,2495,2495,2495,0
20241210,151700,68732350,2495,2495,2495,2495,0
20241210,151600,68732350,2495,2495,2495,2495,0
20241210,151500,68732350,2495,2495,2495,2495,0
20241210,151400,68732350,2495,2495,2495,2495,0
20241210,151300,68732350,2495,2495,2495,2495,0
20241210,151200,68732350,2495,2495,2495,2495,0
20241210,151100,68732350,2495,2495,2495,2495,0
20241210,151000,68732350,2495,2495,2495,2495,0
20241210,150900,68732350,2495,2490,2495,2490,870
20241210,150800,66565740,2490,2485,2490,2485,1370
20241210,150700,63160125,2480,2480,2480,2480,653
20241210,150600,61540685,2480,2480,2480,2480,58
20241210,150500,61396845,2480,2480,2480,2480,396
20241210,150400,60414765,2480,2480,2480,2480,0
20241210,150300,60414765,2480,2480,2480,2480,8
20241210,150200,60394925,2475,2475,2475,2475,1050
20241210,150100,57796175,2470,2470,2470,2470,0
20241210,150000,57796175,2470,2470,2470,2470,0
20241210,145900,57796175,2470,2470,2470,2470,0
20241210,145800,57796175,2470,2470,2470,2470,0
20241210,145700,57796175,2470,2470,2470,2470,0
20241210,145600,57796175,2470,2470,2470,2470,0
20241210,145500,57796175,2470,2470,2470,2470,0
20241210,145400,57796175,2470,2470,2470,2470,20
20241210,145300,57746775,2475,2475,2475,2475,0
20241210,145200,57746775,2475,2475,2475,2475,0
20241210,145100,57746775,2475,2475,2475,2475,0
20241210,145000,57746775,2475,2475,2475,2475,0
20241210,144900,57746775,2475,2475,2475,2475,0
20241210,144800,57746775,2475,2475,2475,2475,0
20241210,144700,57746775,2475,2470,2475,2470,1317
20241210,144600,54493540,2460,2460,2460,2460,0
20241210,144500,54493540,2460,2460,2460,2460,0
20241210,144400,54493540,2460,2460,2460,2460,0
20241210,144300,54493540,2460,2460,2460,2460,0
20241210,144200,54493540,2460,2460,2460,2460,0
20241210,144100,54493540,2460,2460,2460,2460,0
20241210,144000,54493540,2460,2460,2460,2460,8
20241210,143900,54473860,2470,2470,2470,2470,0
20241210,143800,54473860,2470,2470,2470,2470,0
20241210,143700,54473860,2470,2470,2470,2470,0
20241210,143600,54473860,2470,2470,2470,2470,0
20241210,143500,54473860,2470,2470,2470,2470,0
20241210,143400,54473860,2470,2470,2470,2470,0
20241210,143300,54473860,2470,2470,2470,2470,0
20241210,143200,54473860,2470,2470,2470,2470,0
20241210,143100,54473860,2470,2470,2470,2470,0
20241210,143000,54473860,2470,2470,2470,2470,0
20241210,142900,54473860,2470,2470,2470,2470,0
20241210,142800,54473860,2470,2465,2470,2465,951
20241210,142700,52129280,2465,2465,2465,2465,1
20241210,142600,52126815,2450,2450,2450,2450,0
20241210,142500,52126815,2450,2450,2450,2450,0
20241210,142400,52126815,2450,2450,2450,2450,0
20241210,142300,52126815,2450,2450,2450,2450,0
20241210,142200,52126815,2450,2450,2450,2450,0
20241210,142100,52126815,2450,2450,2450,2450,0
20241210,142000,52126815,2450,2450,2450,2450,0
20241210,141900,52126815,2450,2450,2450,2450,0
20241210,141800,52126815,2450,2450,2450,2450,0
20241210,141700,52126815,2450,2450,2450,2450,0
20241210,141600,52126815,2450,2450,2450,2450,0
20241210,141500,52126815,2450,2450,2450,2450,0
20241210,141400,52126815,2450,2450,2450,2450,0
20241210,141300,52126815,2450,2450,2450,2450,0
20241210,141200,52126815,2450,2450,2450,2450,0
20241210,141100,52126815,2450,2450,2450,2450,0
20241210,141000,52126815,2450,2450,2450,2450,0
20241210,140900,52126815,2450,2450,2450,2450,0
20241210,140800,52126815,2450,2450,2450,2450,0
20241210,140700,52126815,2450,2450,2450,2450,0
20241210,140600,52126815,2450,2450,2450,2450,0
20241210,140500,52126815,2450,2450,2450,2450,0
20241210,140400,52126815,2450,2450,2450,2450,0
20241210,140300,52126815,2450,2450,2450,2450,0
20241210,140200,52126815,2450,2450,2450,2450,2
20241210,140100,52121915,2460,2460,2460,2460,0
20241210,140000,52121915,2460,2460,2460,2460,478
20241210,135900,50946035,2460,2460,2460,2460,0
20241210,135800,50946035,2460,2460,2460,2460,0
20241210,135700,50946035,2460,2455,2460,2455,364
20241210,135600,50050960,2455,2455,2455,2455,0
20241210,135500,50050960,2455,2455,2455,2455,0
20241210,135400,50050960,2455,2455,2455,2455,0
20241210,135300,50050960,2455,2455,2455,2455,0
20241210,135200,50050960,2455,2455,2455,2455,38
20241210,135100,49957670,2445,2445,2445,2445,0
20241210,135000,49957670,2445,2445,2445,2445,0
20241210,134900,49957670,2445,2445,2445,2445,0
20241210,134800,49957670,2445,2445,2445,2445,0
20241210,134700,49957670,2445,2445,2445,2445,0
20241210,134600,49957670,2445,2445,2445,2445,0
20241210,134500,49957670,2445,2445,2445,2445,0
20241210,134400,49957670,2445,2445,2445,2445,254
20241210,134300,49336640,2445,2445,2445,2445,0
20241210,134200,49336640,2445,2445,2445,2445,0
20241210,134100,49336640,2445,2445,2445,2445,0
20241210,134000,49336640,2445,2445,2445,2445,0
20241210,133900,49336640,2445,2445,2445,2445,0
20241210,133800,49336640,2445,2445,2445,2445,0
20241210,133700,49336640,2445,2445,2445,2445,0
20241210,133600,49336640,2445,2445,2445,2445,0
20241210,133500,49336640,2445,2445,2445,2445,0
20241210,133400,49336640,2445,2445,2445,2445,0
20241210,133300,49336640,2445,2445,2445,2445,0
20241210,133200,49336640,2445,2445,2445,2445,0
20241210,133100,49336640,2445,2445,2445,2445,0
20241210,133000,49336640,2445,2445,2445,2445,0
20241210,132900,49336640,2445,2445,2445,2445,0
20241210,132800,49336640,2445,2445,2445,2445,0
20241210,132700,49336640,2445,2445,2445,2445,0
20241210,132600,49336640,2445,2445,2445,2445,0
20241210,132500,49336640,2445,2445,2445,2445,20
20241210,132400,49287740,2455,2455,2455,2455,0
20241210,132300,49287740,2455,2455,2455,2455,0
20241210,132200,49287740,2455,2455,2455,2455,0
20241210,132100,49287740,2455,2455,2455,2455,0
20241210,132000,49287740,2455,2455,2455,2455,0
20241210,131900,49287740,2455,2455,2455,2455,0
20241210,131800,49287740,2455,2455,2455,2455,0
20241210,131700,49287740,2455,2455,2455,2455,0
20241210,131600,49287740,2455,2455,2455,2455,0
20241210,131500,49287740,2455,2455,2455,2455,0
20241210,131400,49287740,2455,2455,2455,2455,0
20241210,131300,49287740,2455,2455,2455,2455,62
20241210,131200,49135530,2455,2455,2455,2455,0
20241210,131100,49135530,2455,2455,2455,2455,0
20241210,131000,49135530,2455,2455,2455,2455,0
20241210,130900,49135530,2455,2455,2455,2455,0
20241210,130800,49135530,2455,2455,2455,2455,0
20241210,130700,49135530,2455,2455,2455,2455,0
20241210,130600,49135530,2455,2455,2455,2455,0
20241210,130500,49135530,2455,2455,2455,2455,0
20241210,130400,49135530,2455,2455,2455,2455,0
20241210,130300,49135530,2455,2455,2455,2455,0
20241210,130200,49135530,2455,2455,2455,2455,0
20241210,130100,49135530,2455,2455,2455,2455,0
20241210,130000,49135530,2455,2455,2455,2455,4000
20241210,125900,39315530,2455,2455,2455,2455,0
20241210,125800,39315530,2455,2455,2455,2455,0
20241210,125700,39315530,2455,2455,2455,2455,0
20241210,125600,39315530,2455,2455,2455,2455,0
20241210,125500,39315530,2455,2455,2455,2455,0
20241210,125400,39315530,2455,2455,2455,2455,0
20241210,125300,39315530,2455,2455,2455,2455,15
20241210,125200,39278705,2455,2455,2455,2455,35
20241210,125100,39192780,2455,2455,2455,2455,24
20241210,125000,39133860,2455,2450,2455,2450,16
20241210,124900,39094655,2440,2440,2440,2440,0
20241210,124800,39094655,2440,2440,2440,2440,0
20241210,124700,39094655,2440,2440,2440,2440,0
20241210,124600,39094655,2440,2440,2440,2440,0
20241210,124500,39094655,2440,2440,2440,2440,0
20241210,124400,39094655,2440,2440,2440,2440,121
20241210,124300,38799415,2440,2440,2440,2440,0
20241210,124200,38799415,2440,2440,2440,2440,0
20241210,124100,38799415,2440,2440,2440,2440,0
20241210,124000,38799415,2440,2440,2440,2440,0
20241210,123900,38799415,2440,2440,2440,2440,0
20241210,123800,38799415,2440,2440,2440,2440,0
20241210,123700,38799415,2440,2440,2440,2440,0
20241210,123600,38799415,2440,2440,2440,2440,0
20241210,123500,38799415,2440,2440,2440,2440,0
20241210,123400,38799415,2440,2440,2440,2440,0
20241210,123300,38799415,2440,2440,2440,2440,0
20241210,123200,38799415,2440,2440,2440,2440,0
20241210,123100,38799415,2440,2440,2440,2440,0
20241210,123000,38799415,2440,2440,2440,2440,0
20241210,122900,38799415,2440,2440,2440,2440,0
20241210,122800,38799415,2440,2440,2440,2440,0
20241210,122700,38799415,2440,2440,2440,2440,0
20241210,122600,38799415,2440,2440,2440,2440,0
20241210,122500,38799415,2440,2440,2440,2440,0
20241210,122400,38799415,2440,2440,2440,2440,0
20241210,122300,38799415,2440,2440,2440,2440,0
20241210,122200,38799415,2440,2440,2440,2440,0
20241210,122100,38799415,2440,2440,2440,2440,0
20241210,122000,38799415,2440,2440,2440,2440,0
20241210,121900,38799415,2440,2440,2440,2440,0
20241210,121800,38799415,2440,2440,2440,2440,0
20241210,121700,38799415,2440,2440,2440,2440,0
20241210,121600,38799415,2440,2450,2450,2440,2000
20241210,121500,33909425,2455,2455,2455,2455,0
20241210,121400,33909425,2455,2455,2455,2455,306
20241210,121300,33158195,2460,2460,2460,2460,0
20241210,121200,33158195,2460,2460,2460,2460,0
20241210,121100,33158195,2460,2460,2460,2460,0
20241210,121000,33158195,2460,2460,2460,2460,0
20241210,120900,33158195,2460,2460,2460,2460,0
20241210,120800,33158195,2460,2460,2460,2460,0
20241210,120700,33158195,2460,2460,2460,2460,0
20241210,120600,33158195,2460,2460,2460,2460,7
20241210,120500,33140975,2460,2460,2460,2460,0
20241210,120400,33140975,2460,2460,2460,2460,0
20241210,120300,33140975,2460,2460,2460,2460,0
20241210,120200,33140975,2460,2460,2460,2460,0
20241210,120100,33140975,2460,2460,2460,2460,0
20241210,120000,33140975,2460,2460,2460,2460,503
20241210,115900,31903595,2460,2460,2460,2460,97
20241210,115800,31664975,2460,2460,2460,2460,0
20241210,115700,31664975,2460,2460,2460,2460,0
20241210,115600,31664975,2460,2460,2460,2460,230
20241210,115500,31099175,2460,2460,2460,2460,0
20241210,115400,31099175,2460,2460,2460,2460,0
20241210,115300,31099175,2460,2460,2460,2460,0
20241210,115200,31099175,2460,2460,2460,2460,0
20241210,115100,31099175,2460,2460,2460,2460,0
20241210,115000,31099175,2460,2460,2460,2460,0
20241210,114900,31099175,2460,2460,2460,2460,0
20241210,114800,31099175,2460,2460,2460,2460,0
20241210,114700,31099175,2460,2460,2460,2460,0
20241210,114600,31099175,2460,2460,2460,2460,0
20241210,114500,31099175,2460,2460,2460,2460,0
20241210,114400,31099175,2460,2460,2460,2460,0
20241210,114300,31099175,2460,2460,2460,2460,0
20241210,114200,31099175,2460,2460,2460,2460,0
20241210,114100,31099175,2460,2460,2460,2460,0
20241210,114000,31099175,2460,2460,2460,2460,0
20241210,113900,31099175,2460,2460,2460,2460,0
20241210,113800,31099175,2460,2460,2460,2460,0
20241210,113700,31099175,2460,2460,2460,2460,65
20241210,113600,30939275,2460,2460,2460,2460,600
20241210,113500,29463275,2460,2460,2460,2460,0
20241210,113400,29463275,2460,2460,2460,2460,0
20241210,113300,29463275,2460,2460,2460,2460,0
20241210,113200,29463275,2460,2460,2460,2460,200
20241210,113100,28971275,2455,2455,2455,2455,5
20241210,113000,28959000,2455,2455,2455,2455,0
20241210,112900,28959000,2455,2455,2455,2455,0
20241210,112800,28959000,2455,2455,2455,2455,0
20241210,112700,28959000,2455,2455,2455,2455,0
20241210,112600,28959000,2455,2455,2455,2455,0
20241210,112500,28959000,2455,2455,2455,2455,0
20241210,112400,28959000,2455,2455,2455,2455,0
20241210,112300,28959000,2455,2455,2455,2455,45
20241210,112200,28848525,2455,2455,2455,2455,0
20241210,112100,28848525,2455,2455,2455,2455,0
20241210,112000,28848525,2455,2455,2455,2455,0
20241210,111900,28848525,2455,2455,2455,2455,0
20241210,111800,28848525,2455,2455,2455,2455,0
20241210,111700,28848525,2455,2455,2455,2455,0
20241210,111600,28848525,2455,2455,2455,2455,0
20241210,111500,28848525,2455,2455,2455,2455,0
20241210,111400,28848525,2455,2455,2455,2455,0
20241210,111300,28848525,2455,2455,2455,2455,0
20241210,111200,28848525,2455,2455,2455,2455,0
20241210,111100,28848525,2455,2455,2455,2455,0
20241210,111000,28848525,2455,2455,2455,2455,0
20241210,110900,28848525,2455,2455,2455,2455,0
20241210,110800,28848525,2455,2455,2455,2455,0
20241210,110700,28848525,2455,2455,2455,2455,0
20241210,110600,28848525,2455,2455,2455,2455,0
20241210,110500,28848525,2455,2455,2455,2455,0
20241210,110400,28848525,2455,2455,2455,2455,0
20241210,110300,28848525,2455,2455,2455,2455,0
20241210,110200,28848525,2455,2455,2455,2455,0
20241210,110100,28848525,2455,2455,2455,2455,0
20241210,110000,28848525,2455,2455,2455,2455,9
20241210,105900,28826430,2460,2460,2460,2460,0
20241210,105800,28826430,2460,2460,2460,2460,3
20241210,105700,28819050,2460,2460,2460,2460,0
20241210,105600,28819050,2460,2460,2460,2460,183
20241210,105500,28368870,2460,2460,2460,2460,0
20241210,105400,28368870,2460,2460,2460,2460,121
20241210,105300,28071210,2445,2445,2445,2445,0
20241210,105200,28071210,2445,2445,2445,2445,0
20241210,105100,28071210,2445,2445,2445,2445,0
20241210,105000,28071210,2445,2445,2445,2445,0
20241210,104900,28071210,2445,2445,2445,2445,0
20241210,104800,28071210,2445,2445,2445,2445,0
20241210,104700,28071210,2445,2445,2445,2445,33
20241210,104600,27990525,2460,2460,2460,2460,0
20241210,104500,27990525,2460,2460,2460,2460,8
20241210,104400,27970845,2445,2445,2445,2445,0
20241210,104300,27970845,2445,2445,2445,2445,0
20241210,104200,27970845,2445,2445,2445,2445,96
20241210,104100,27736125,2445,2445,2445,2445,0
20241210,104000,27736125,2445,2445,2445,2445,0
20241210,103900,27736125,2445,2445,2445,2445,0
20241210,103800,27736125,2445,2445,2445,2445,0
20241210,103700,27736125,2445,2445,2445,2445,5
20241210,103600,27723900,2465,2465,2465,2465,0
20241210,103500,27723900,2465,2465,2465,2465,0
20241210,103400,27723900,2465,2465,2465,2465,0
20241210,103300,27723900,2465,2465,2465,2465,0
20241210,103200,27723900,2465,2465,2465,2465,0
20241210,103100,27723900,2465,2465,2465,2465,0
20241210,103000,27723900,2465,2465,2465,2465,0
20241210,102900,27723900,2465,2465,2465,2465,0
20241210,102800,27723900,2465,2465,2465,2465,0
20241210,102700,27723900,2465,2465,2465,2465,0
20241210,102600,27723900,2465,2465,2465,2465,0
20241210,102500,27723900,2465,2465,2465,2465,49
20241210,102400,27603115,2445,2445,2445,2445,0
20241210,102300,27603115,2445,2445,2445,2445,0
20241210,102200,27603115,2445,2445,2445,2445,0
20241210,102100,27603115,2445,2445,2445,2445,0
20241210,102000,27603115,2445,2445,2445,2445,0
20241210,101900,27603115,2445,2445,2445,2445,0
20241210,101800,27603115,2445,2445,2445,2445,520
20241210,101700,26331715,2450,2450,2450,2450,300
20241210,101600,25596715,2450,2450,2450,2450,0
20241210,101500,25596715,2450,2450,2450,2450,0
20241210,101400,25596715,2450,2450,2450,2450,0
20241210,101300,25596715,2450,2450,2450,2450,0
20241210,101200,25596715,2450,2455,2455,2450,641
20241210,101100,24025060,2455,2455,2455,2455,4
20241210,101000,24015240,2465,2465,2465,2465,0
20241210,100900,24015240,2465,2465,2465,2465,0
20241210,100800,24015240,2465,2465,2465,2465,0
20241210,100700,24015240,2465,2465,2465,2465,0
20241210,100600,24015240,2465,2465,2465,2465,2
20241210,100500,24010310,2460,2460,2460,2460,0
20241210,100400,24010310,2460,2460,2460,2460,0
20241210,100300,24010310,2460,2460,2460,2460,151
20241210,100200,23638850,2460,2460,2460,2460,0
20241210,100100,23638850,2460,2460,2460,2460,0
20241210,100000,23638850,2460,2455,2460,2455,362
20241210,095900,22749835,2455,2455,2455,2455,0
20241210,095800,22749835,2455,2455,2455,2455,0
20241210,095700,22749835,2455,2455,2455,2455,0
20241210,095600,22749835,2455,2455,2455,2455,102
20241210,095500,22499425,2455,2455,2455,2455,0
20241210,095400,22499425,2455,2455,2455,2455,31
20241210,095300,22423320,2455,2450,2455,2450,1000
20241210,095200,19968670,2455,2455,2455,2455,0
20241210,095100,19968670,2455,2455,2455,2455,0
20241210,095000,19968670,2455,2455,2455,2455,0
20241210,094900,19968670,2455,2455,2455,2455,0
20241210,094800,19968670,2455,2455,2455,2455,0
20241210,094700,19968670,2455,2455,2455,2455,0
20241210,094600,19968670,2455,2455,2455,2455,10
20241210,094500,19944120,2455,2455,2455,2455,0
20241210,094400,19944120,2455,2455,2455,2455,0
20241210,094300,19944120,2455,2455,2455,2455,2
20241210,094200,19939210,2455,2455,2455,2455,1
20241210,094100,19936755,2455,2455,2455,2455,0
20241210,094000,19936755,2455,2455,2455,2455,0
20241210,093900,19936755,2455,2455,2455,2455,0
20241210,093800,19936755,2455,2455,2455,2455,1
20241210,093700,19934300,2455,2455,2455,2455,0
20241210,093600,19934300,2455,2450,2455,2450,10
20241210,093500,19909765,2450,2450,2450,2450,510
20241210,093400,18660265,2450,2450,2450,2450,0
20241210,093300,18660265,2450,2450,2450,2450,0
20241210,093200,18660265,2450,2450,2450,2450,0
20241210,093100,18660265,2450,2450,2450,2450,0
20241210,093000,18660265,2450,2450,2450,2450,0
20241210,092900,18660265,2450,2450,2450,2450,0
20241210,092800,18660265,2450,2450,2450,2450,0
20241210,092700,18660265,2450,2435,2450,2435,1608
20241210,092600,14744755,2435,2435,2435,2435,0
20241210,092500,14744755,2435,2435,2435,2435,42
20241210,092400,14642485,2450,2450,2450,2450,42
20241210,092300,14539585,2445,2435,2445,2435,1209
20241210,092200,11588795,2435,2435,2435,2435,0
20241210,092100,11588795,2435,2440,2440,2435,9
20241210,092000,11566870,2435,2435,2435,2435,693
20241210,091900,9879415,2435,2435,2435,2435,0
20241210,091800,9879415,2435,2435,2435,2435,0
20241210,091700,9879415,2435,2435,2435,2435,0
20241210,091600,9879415,2435,2435,2435,2435,3
20241210,091500,9872110,2425,2425,2425,2425,0
20241210,091400,9872110,2425,2425,2425,2425,633
20241210,091300,8337085,2425,2415,2425,2415,92
20241210,091200,8114885,2415,2410,2415,2410,600
20241210,091100,6666880,2410,2410,2410,2410,51
20241210,091000,6543970,2415,2415,2415,2415,100
20241210,090900,6302470,2415,2410,2415,2410,15
20241210,090800,6266305,2410,2410,2410,2410,0
20241210,090700,6266305,2410,2410,2410,2410,26
20241210,090600,6203645,2405,2405,2405,2405,1056
20241210,090500,3663965,2400,2400,2400,2400,0
20241210,090400,3663965,2400,2400,2400,2400,38
20241210,090300,3572765,2395,2395,2395,2395,180
20241210,090200,3141665,2385,2385,2385,2385,0
20241210,090100,3141665,2385,2385,2385,2385,487
20241210,090000,1980170,2385,2350,2385,2350,842