KissMeData/046390/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193100,170052039,1365,1365,1365,1365,632
20241210,193000,170052039,1365,1365,1365,1365,0
20241210,192900,170052039,1365,1365,1365,1365,0
20241210,192800,170052039,1365,1365,1365,1365,0
20241210,192700,170052039,1365,1365,1365,1365,0
20241210,192600,170052039,1365,1365,1365,1365,0
20241210,192500,170052039,1365,1365,1365,1365,0
20241210,192400,170052039,1365,1365,1365,1365,0
20241210,192300,170052039,1365,1365,1365,1365,0
20241210,192200,170052039,1365,1365,1365,1365,0
20241210,192100,170052039,1365,1365,1365,1365,0
20241210,192000,170052039,1365,1365,1365,1365,0
20241210,191900,170052039,1365,1365,1365,1365,0
20241210,191800,170052039,1365,1365,1365,1365,0
20241210,191700,170052039,1365,1365,1365,1365,0
20241210,191600,170052039,1365,1365,1365,1365,0
20241210,191500,170052039,1365,1365,1365,1365,0
20241210,191400,170052039,1365,1365,1365,1365,0
20241210,191300,170052039,1365,1365,1365,1365,0
20241210,191200,170052039,1365,1365,1365,1365,0
20241210,191100,170052039,1365,1365,1365,1365,0
20241210,191000,170052039,1365,1365,1365,1365,0
20241210,190900,170052039,1365,1365,1365,1365,0
20241210,190800,170052039,1365,1365,1365,1365,0
20241210,190700,170052039,1365,1365,1365,1365,0
20241210,190600,170052039,1365,1365,1365,1365,0
20241210,190500,170052039,1365,1365,1365,1365,0
20241210,190400,170052039,1365,1365,1365,1365,0
20241210,190300,170052039,1365,1365,1365,1365,0
20241210,190200,170052039,1365,1365,1365,1365,0
20241210,190100,170052039,1365,1365,1365,1365,632
20241210,190000,170052039,1365,1365,1365,1365,0
20241210,185900,170052039,1365,1365,1365,1365,0
20241210,185800,170052039,1365,1365,1365,1365,0
20241210,185700,170052039,1365,1365,1365,1365,0
20241210,185600,170052039,1365,1365,1365,1365,0
20241210,185500,170052039,1365,1365,1365,1365,0
20241210,185400,170052039,1365,1365,1365,1365,0
20241210,185300,170052039,1365,1365,1365,1365,0
20241210,185200,170052039,1365,1365,1365,1365,0
20241210,185100,170052039,1365,1365,1365,1365,0
20241210,185000,170052039,1365,1365,1365,1365,0
20241210,184900,170052039,1365,1365,1365,1365,0
20241210,184800,170052039,1365,1365,1365,1365,0
20241210,184700,170052039,1365,1365,1365,1365,0
20241210,184600,170052039,1365,1365,1365,1365,0
20241210,184500,170052039,1365,1365,1365,1365,0
20241210,184400,170052039,1365,1365,1365,1365,0
20241210,184300,170052039,1365,1365,1365,1365,0
20241210,184200,170052039,1365,1365,1365,1365,0
20241210,184100,170052039,1365,1365,1365,1365,0
20241210,184000,170052039,1365,1365,1365,1365,0
20241210,183900,170052039,1365,1365,1365,1365,0
20241210,183800,170052039,1365,1365,1365,1365,0
20241210,183700,170052039,1365,1365,1365,1365,0
20241210,183600,170052039,1365,1365,1365,1365,0
20241210,183500,170052039,1365,1365,1365,1365,0
20241210,183400,170052039,1365,1365,1365,1365,0
20241210,183300,170052039,1365,1365,1365,1365,0
20241210,183200,170052039,1365,1365,1365,1365,0
20241210,183100,170052039,1365,1365,1365,1365,632
20241210,183000,170052039,1365,1365,1365,1365,0
20241210,182900,170052039,1365,1365,1365,1365,0
20241210,182800,170052039,1365,1365,1365,1365,0
20241210,182700,170052039,1365,1365,1365,1365,0
20241210,182600,170052039,1365,1365,1365,1365,0
20241210,182500,170052039,1365,1365,1365,1365,0
20241210,182400,170052039,1365,1365,1365,1365,0
20241210,182300,170052039,1365,1365,1365,1365,0
20241210,182200,170052039,1365,1365,1365,1365,0
20241210,182100,170052039,1365,1365,1365,1365,0
20241210,182000,170052039,1365,1365,1365,1365,0
20241210,181900,170052039,1365,1365,1365,1365,0
20241210,181800,170052039,1365,1365,1365,1365,0
20241210,181700,170052039,1365,1365,1365,1365,0
20241210,181600,170052039,1365,1365,1365,1365,0
20241210,181500,170052039,1365,1365,1365,1365,0
20241210,181400,170052039,1365,1365,1365,1365,0
20241210,181300,170052039,1365,1365,1365,1365,0
20241210,181200,170052039,1365,1365,1365,1365,0
20241210,181100,170052039,1365,1365,1365,1365,0
20241210,181000,170052039,1365,1365,1365,1365,0
20241210,180900,170052039,1365,1365,1365,1365,0
20241210,180800,170052039,1365,1365,1365,1365,0
20241210,180700,170052039,1365,1365,1365,1365,0
20241210,180600,170052039,1365,1365,1365,1365,0
20241210,180500,170052039,1365,1365,1365,1365,0
20241210,180400,170052039,1365,1365,1365,1365,0
20241210,180300,170052039,1365,1365,1365,1365,0
20241210,180200,170052039,1365,1365,1365,1365,0
20241210,180100,170052039,1365,1365,1365,1365,632
20241210,180000,170052039,1365,1365,1365,1365,0
20241210,175900,170052039,1365,1365,1365,1365,0
20241210,175800,170052039,1365,1365,1365,1365,0
20241210,175700,170052039,1365,1365,1365,1365,0
20241210,175600,170052039,1365,1365,1365,1365,0
20241210,175500,170052039,1365,1365,1365,1365,0
20241210,175400,170052039,1365,1365,1365,1365,0
20241210,175300,170052039,1365,1365,1365,1365,0
20241210,175200,170052039,1365,1365,1365,1365,0
20241210,175100,170052039,1365,1365,1365,1365,0
20241210,175000,170052039,1365,1365,1365,1365,0
20241210,174900,170052039,1365,1365,1365,1365,0
20241210,174800,170052039,1365,1365,1365,1365,0
20241210,174700,170052039,1365,1365,1365,1365,0
20241210,174600,170052039,1365,1365,1365,1365,0
20241210,174500,170052039,1365,1365,1365,1365,0
20241210,174400,170052039,1365,1365,1365,1365,0
20241210,174300,170052039,1365,1365,1365,1365,0
20241210,174200,170052039,1365,1365,1365,1365,0
20241210,174100,170052039,1365,1365,1365,1365,0
20241210,174000,170052039,1365,1365,1365,1365,0
20241210,173900,170052039,1365,1365,1365,1365,0
20241210,173800,170052039,1365,1365,1365,1365,0
20241210,173700,170052039,1365,1365,1365,1365,0
20241210,173600,170052039,1365,1365,1365,1365,0
20241210,173500,170052039,1365,1365,1365,1365,0
20241210,173400,170052039,1365,1365,1365,1365,0
20241210,173300,170052039,1365,1365,1365,1365,0
20241210,173200,170052039,1365,1365,1365,1365,0
20241210,173100,170052039,1365,1365,1365,1365,632
20241210,173000,170052039,1365,1365,1365,1365,0
20241210,172900,170052039,1365,1365,1365,1365,0
20241210,172800,170052039,1365,1365,1365,1365,0
20241210,172700,170052039,1365,1365,1365,1365,0
20241210,172600,170052039,1365,1365,1365,1365,0
20241210,172500,170052039,1365,1365,1365,1365,0
20241210,172400,170052039,1365,1365,1365,1365,0
20241210,172300,170052039,1365,1365,1365,1365,0
20241210,172200,170052039,1365,1365,1365,1365,0
20241210,172100,170052039,1365,1365,1365,1365,0
20241210,172000,170052039,1365,1365,1365,1365,0
20241210,171900,170052039,1365,1365,1365,1365,0
20241210,171800,170052039,1365,1365,1365,1365,0
20241210,171700,170052039,1365,1365,1365,1365,0
20241210,171600,170052039,1365,1365,1365,1365,0
20241210,171500,170052039,1365,1365,1365,1365,0
20241210,171400,170052039,1365,1365,1365,1365,0
20241210,171300,170052039,1365,1365,1365,1365,0
20241210,171200,170052039,1365,1365,1365,1365,0
20241210,171100,170052039,1365,1365,1365,1365,0
20241210,171000,170052039,1365,1365,1365,1365,0
20241210,170900,170052039,1365,1365,1365,1365,0
20241210,170800,170052039,1365,1365,1365,1365,0
20241210,170700,170052039,1365,1365,1365,1365,0
20241210,170600,170052039,1365,1365,1365,1365,0
20241210,170500,170052039,1365,1365,1365,1365,0
20241210,170400,170052039,1365,1365,1365,1365,0
20241210,170300,170052039,1365,1365,1365,1365,0
20241210,170200,170052039,1365,1365,1365,1365,0
20241210,170100,170052039,1365,1365,1365,1365,632
20241210,170000,170052039,1365,1365,1365,1365,0
20241210,165900,170052039,1365,1365,1365,1365,0
20241210,165800,170052039,1365,1365,1365,1365,0
20241210,165700,170052039,1365,1365,1365,1365,0
20241210,165600,170052039,1365,1365,1365,1365,0
20241210,165500,170052039,1365,1365,1365,1365,0
20241210,165400,170052039,1365,1365,1365,1365,0
20241210,165300,170052039,1365,1365,1365,1365,0
20241210,165200,170052039,1365,1365,1365,1365,0
20241210,165100,170052039,1365,1365,1365,1365,0
20241210,165000,170052039,1365,1365,1365,1365,0
20241210,164900,170052039,1365,1365,1365,1365,0
20241210,164800,170052039,1365,1365,1365,1365,0
20241210,164700,170052039,1365,1365,1365,1365,0
20241210,164600,170052039,1365,1365,1365,1365,0
20241210,164500,170052039,1365,1365,1365,1365,0
20241210,164400,170052039,1365,1365,1365,1365,0
20241210,164300,170052039,1365,1365,1365,1365,0
20241210,164200,170052039,1365,1365,1365,1365,0
20241210,164100,170052039,1365,1365,1365,1365,0
20241210,164000,170052039,1365,1365,1365,1365,0
20241210,163900,170052039,1365,1365,1365,1365,0
20241210,163800,170052039,1365,1365,1365,1365,0
20241210,163700,170052039,1365,1365,1365,1365,0
20241210,163600,170052039,1365,1365,1365,1365,0
20241210,163500,170052039,1365,1365,1365,1365,0
20241210,163400,170052039,1365,1365,1365,1365,0
20241210,163300,170052039,1365,1365,1365,1365,0
20241210,163200,170052039,1365,1365,1365,1365,0
20241210,163100,170052039,1365,1365,1365,1365,632
20241210,163000,170052039,1365,1365,1365,1365,0
20241210,162900,170052039,1365,1365,1365,1365,0
20241210,162800,170052039,1365,1365,1365,1365,0
20241210,162700,170052039,1365,1365,1365,1365,0
20241210,162600,170052039,1365,1365,1365,1365,0
20241210,162500,170052039,1365,1365,1365,1365,0
20241210,162400,170052039,1365,1365,1365,1365,0
20241210,162300,170052039,1365,1365,1365,1365,0
20241210,162200,170052039,1365,1365,1365,1365,0
20241210,162100,170052039,1365,1365,1365,1365,0
20241210,162000,170052039,1365,1365,1365,1365,0
20241210,161900,170052039,1365,1365,1365,1365,0
20241210,161800,170052039,1365,1365,1365,1365,0
20241210,161700,170052039,1365,1365,1365,1365,0
20241210,161600,170052039,1365,1365,1365,1365,0
20241210,161500,170052039,1365,1365,1365,1365,0
20241210,161400,170052039,1365,1365,1365,1365,0
20241210,161300,170052039,1365,1365,1365,1365,0
20241210,161200,170052039,1365,1365,1365,1365,0
20241210,161100,170052039,1365,1365,1365,1365,0
20241210,161000,170052039,1365,1365,1365,1365,0
20241210,160900,170052039,1365,1365,1365,1365,0
20241210,160800,170052039,1365,1365,1365,1365,0
20241210,160700,170052039,1365,1365,1365,1365,0
20241210,160600,170052039,1365,1365,1365,1365,0
20241210,160500,170052039,1365,1365,1365,1365,0
20241210,160400,170052039,1365,1365,1365,1365,0
20241210,160300,170052039,1365,1365,1365,1365,0
20241210,160200,170052039,1365,1365,1365,1365,0
20241210,160100,170052039,1365,1365,1365,1365,632
20241210,160000,170052039,1365,1365,1365,1365,0
20241210,155900,170052039,1365,1365,1365,1365,0
20241210,155800,170052039,1365,1365,1365,1365,0
20241210,155700,170052039,1365,1365,1365,1365,0
20241210,155600,170052039,1365,1365,1365,1365,0
20241210,155500,170052039,1365,1365,1365,1365,0
20241210,155400,170052039,1365,1365,1365,1365,0
20241210,155300,170052039,1365,1365,1365,1365,0
20241210,155200,170052039,1365,1365,1365,1365,0
20241210,155100,170052039,1365,1365,1365,1365,0
20241210,155000,170052039,1365,1365,1365,1365,0
20241210,154900,170052039,1365,1365,1365,1365,0
20241210,154800,170052039,1365,1365,1365,1365,0
20241210,154700,170052039,1365,1365,1365,1365,0
20241210,154600,170052039,1365,1365,1365,1365,0
20241210,154500,170052039,1365,1365,1365,1365,0
20241210,154400,170052039,1365,1365,1365,1365,0
20241210,154300,170052039,1365,1365,1365,1365,0
20241210,154200,170052039,1365,1365,1365,1365,0
20241210,154100,170052039,1365,1365,1365,1365,0
20241210,154000,170052039,1365,1365,1365,1365,0
20241210,153900,170052039,1365,1365,1365,1365,0
20241210,153800,170052039,1365,1365,1365,1365,0
20241210,153700,170052039,1365,1365,1365,1365,0
20241210,153600,170052039,1365,1365,1365,1365,0
20241210,153500,170052039,1365,1365,1365,1365,0
20241210,153400,170052039,1365,1365,1365,1365,0
20241210,153300,170052039,1365,1365,1365,1365,0
20241210,153200,170052039,1365,1365,1365,1365,0
20241210,153100,170052039,1365,1365,1365,1365,632
20241210,153000,170052039,1365,1365,1365,1365,632
20241210,152900,169189359,1365,1365,1365,1365,0
20241210,152800,169189359,1365,1365,1365,1365,0
20241210,152700,169189359,1365,1365,1365,1365,0
20241210,152600,169189359,1365,1365,1365,1365,0
20241210,152500,169189359,1365,1365,1365,1365,0
20241210,152400,169189359,1365,1365,1365,1365,0
20241210,152300,169189359,1365,1365,1365,1365,0
20241210,152200,169189359,1365,1365,1365,1365,0
20241210,152100,169189359,1365,1365,1365,1365,0
20241210,152000,169189359,1365,1365,1365,1365,0
20241210,151900,169189359,1365,1365,1365,1365,1
20241210,151800,169187994,1365,1365,1365,1365,0
20241210,151700,169187994,1365,1365,1365,1365,0
20241210,151600,169187994,1365,1356,1365,1356,6
20241210,151500,169179813,1365,1365,1365,1365,0
20241210,151400,169179813,1365,1365,1365,1365,0
20241210,151300,169179813,1365,1365,1365,1365,0
20241210,151200,169179813,1365,1365,1365,1365,0
20241210,151100,169179813,1365,1365,1365,1365,4
20241210,151000,169174353,1364,1357,1364,1356,701
20241210,150900,168222398,1365,1365,1365,1365,0
20241210,150800,168222398,1365,1365,1365,1365,0
20241210,150700,168222398,1365,1365,1365,1365,0
20241210,150600,168222398,1365,1365,1365,1365,0
20241210,150500,168222398,1365,1365,1365,1365,0
20241210,150400,168222398,1365,1365,1365,1365,0
20241210,150300,168222398,1365,1365,1365,1365,0
20241210,150200,168222398,1365,1365,1365,1365,0
20241210,150100,168222398,1365,1365,1365,1365,0
20241210,150000,168222398,1365,1365,1365,1365,1
20241210,145900,168221033,1357,1357,1357,1357,0
20241210,145800,168221033,1357,1357,1357,1357,83
20241210,145700,168108402,1356,1356,1356,1356,0
20241210,145600,168108402,1356,1357,1357,1356,550
20241210,145500,167362142,1366,1366,1366,1366,0
20241210,145400,167362142,1366,1366,1366,1366,0
20241210,145300,167362142,1366,1366,1366,1366,0
20241210,145200,167362142,1366,1364,1366,1364,2017
20241210,145100,164608787,1364,1364,1364,1364,0
20241210,145000,164608787,1364,1363,1364,1352,5619
20241210,144900,156988516,1363,1363,1363,1363,0
20241210,144800,156988516,1363,1363,1363,1363,0
20241210,144700,156988516,1363,1363,1363,1363,1
20241210,144600,156987153,1357,1357,1357,1357,2
20241210,144500,156984439,1363,1363,1363,1363,0
20241210,144400,156984439,1363,1363,1363,1363,14
20241210,144300,156965357,1363,1362,1363,1362,233
20241210,144200,156647921,1361,1361,1361,1361,50
20241210,144100,156579871,1362,1362,1362,1362,5
20241210,144000,156573061,1357,1357,1357,1357,2
20241210,143900,156570347,1357,1357,1357,1357,1061
20241210,143800,155130570,1355,1355,1355,1355,0
20241210,143700,155130570,1355,1355,1355,1355,0
20241210,143600,155130570,1355,1355,1355,1355,0
20241210,143500,155130570,1355,1355,1355,1355,148
20241210,143400,154930030,1366,1366,1366,1366,0
20241210,143300,154930030,1366,1366,1366,1366,0
20241210,143200,154930030,1366,1366,1366,1366,20
20241210,143100,154902710,1366,1366,1366,1366,1060
20241210,143000,153454750,1354,1355,1364,1354,926
20241210,142900,152196196,1364,1362,1364,1362,3871
20241210,142800,146920474,1362,1362,1362,1362,0
20241210,142700,146920474,1362,1362,1362,1362,1
20241210,142600,146919112,1359,1359,1359,1359,190
20241210,142500,146660902,1359,1359,1359,1359,0
20241210,142400,146660902,1359,1359,1359,1359,0
20241210,142300,146660902,1359,1359,1359,1359,0
20241210,142200,146660902,1359,1357,1359,1357,12
20241210,142100,146644606,1351,1351,1351,1351,0
20241210,142000,146644606,1351,1351,1351,1351,0
20241210,141900,146644606,1351,1351,1351,1351,0
20241210,141800,146644606,1351,1359,1359,1351,11
20241210,141700,146629665,1351,1351,1351,1351,420
20241210,141600,146062245,1360,1360,1360,1360,698
20241210,141500,145112965,1359,1352,1359,1352,3245
20241210,141400,140721287,1359,1359,1359,1359,0
20241210,141300,140721287,1359,1359,1359,1359,40
20241210,141200,140666927,1359,1359,1359,1359,0
20241210,141100,140666927,1359,1359,1359,1359,0
20241210,141000,140666927,1359,1359,1359,1359,0
20241210,140900,140666927,1359,1359,1359,1359,2009
20241210,140800,137936696,1359,1359,1359,1359,0
20241210,140700,137936696,1359,1359,1359,1359,0
20241210,140600,137936696,1359,1359,1359,1359,0
20241210,140500,137936696,1359,1358,1359,1358,15
20241210,140400,137916325,1358,1358,1358,1358,2
20241210,140300,137913609,1360,1360,1360,1360,0
20241210,140200,137913609,1360,1360,1360,1360,0
20241210,140100,137913609,1360,1360,1360,1360,0
20241210,140000,137913609,1360,1360,1360,1360,0
20241210,135900,137913609,1360,1360,1360,1360,0
20241210,135800,137913609,1360,1355,1360,1355,9360
20241210,135700,125209186,1356,1356,1356,1356,0
20241210,135600,125209186,1356,1356,1356,1356,0
20241210,135500,125209186,1356,1356,1356,1356,0
20241210,135400,125209186,1356,1356,1356,1356,0
20241210,135300,125209186,1356,1356,1356,1356,0
20241210,135200,125209186,1356,1356,1356,1356,0
20241210,135100,125209186,1356,1356,1356,1356,0
20241210,135000,125209186,1356,1356,1356,1356,0
20241210,134900,125209186,1356,1356,1356,1356,3
20241210,134800,125205118,1356,1356,1356,1356,2
20241210,134700,125202406,1355,1355,1355,1355,0
20241210,134600,125202406,1355,1355,1355,1355,80
20241210,134500,125094006,1356,1356,1356,1356,0
20241210,134400,125094006,1356,1356,1356,1356,0
20241210,134300,125094006,1356,1356,1356,1356,0
20241210,134200,125094006,1356,1356,1356,1356,0
20241210,134100,125094006,1356,1356,1356,1356,0
20241210,134000,125094006,1356,1356,1356,1356,0
20241210,133900,125094006,1356,1356,1356,1356,0
20241210,133800,125094006,1356,1356,1356,1356,0
20241210,133700,125094006,1356,1356,1356,1356,0
20241210,133600,125094006,1356,1356,1356,1342,2090
20241210,133500,122276157,1355,1355,1355,1355,0
20241210,133400,122276157,1355,1355,1355,1355,0
20241210,133300,122276157,1355,1355,1355,1355,0
20241210,133200,122276157,1355,1354,1355,1354,933
20241210,133100,121012660,1354,1353,1354,1353,150
20241210,133000,120809660,1354,1354,1354,1354,19
20241210,132900,120783934,1354,1354,1354,1354,0
20241210,132800,120783934,1354,1354,1354,1354,1
20241210,132700,120782580,1350,1350,1350,1350,535
20241210,132600,120060330,1350,1350,1350,1350,40
20241210,132500,120006330,1355,1355,1355,1355,0
20241210,132400,120006330,1355,1355,1355,1355,0
20241210,132300,120006330,1355,1355,1355,1355,9
20241210,132200,119994135,1355,1355,1355,1355,0
20241210,132100,119994135,1355,1355,1355,1355,0
20241210,132000,119994135,1355,1355,1355,1355,0
20241210,131900,119994135,1355,1355,1355,1355,0
20241210,131800,119994135,1355,1350,1355,1350,23
20241210,131700,119963070,1350,1350,1350,1350,0
20241210,131600,119963070,1350,1350,1350,1350,40
20241210,131500,119909070,1357,1357,1357,1357,0
20241210,131400,119909070,1357,1357,1357,1357,0
20241210,131300,119909070,1357,1357,1357,1357,0
20241210,131200,119909070,1357,1357,1357,1357,0
20241210,131100,119909070,1357,1357,1357,1357,0
20241210,131000,119909070,1357,1357,1357,1357,0
20241210,130900,119909070,1357,1357,1357,1357,3
20241210,130800,119904999,1358,1358,1358,1358,0
20241210,130700,119904999,1358,1358,1358,1358,0
20241210,130600,119904999,1358,1358,1358,1358,0
20241210,130500,119904999,1358,1358,1358,1358,0
20241210,130400,119904999,1358,1358,1358,1358,0
20241210,130300,119904999,1358,1358,1358,1358,0
20241210,130200,119904999,1358,1358,1358,1358,0
20241210,130100,119904999,1358,1358,1358,1358,0
20241210,130000,119904999,1358,1358,1358,1358,0
20241210,125900,119904999,1358,1358,1358,1358,0
20241210,125800,119904999,1358,1358,1358,1358,0
20241210,125700,119904999,1358,1358,1358,1358,0
20241210,125600,119904999,1358,1358,1358,1358,0
20241210,125500,119904999,1358,1358,1358,1358,0
20241210,125400,119904999,1358,1351,1358,1351,265
20241210,125300,119546791,1351,1351,1351,1351,0
20241210,125200,119546791,1351,1351,1351,1351,417
20241210,125100,118983424,1358,1358,1358,1358,0
20241210,125000,118983424,1358,1358,1358,1358,0
20241210,124900,118983424,1358,1358,1358,1358,0
20241210,124800,118983424,1358,1358,1358,1358,0
20241210,124700,118983424,1358,1358,1358,1351,7
20241210,124600,118973946,1358,1358,1358,1358,0
20241210,124500,118973946,1358,1358,1358,1358,0
20241210,124400,118973946,1358,1358,1358,1358,0
20241210,124300,118973946,1358,1358,1358,1358,0
20241210,124200,118973946,1358,1358,1358,1358,0
20241210,124100,118973946,1358,1358,1358,1358,0
20241210,124000,118973946,1358,1358,1358,1358,0
20241210,123900,118973946,1358,1354,1358,1354,16
20241210,123800,118952278,1352,1352,1352,1352,400
20241210,123700,118411478,1352,1352,1352,1352,0
20241210,123600,118411478,1352,1352,1352,1352,0
20241210,123500,118411478,1352,1352,1352,1352,2
20241210,123400,118408774,1351,1351,1351,1351,789
20241210,123300,117342835,1351,1348,1351,1348,248
20241210,123200,117008528,1340,1340,1340,1340,335
20241210,123100,116559628,1349,1349,1349,1349,4
20241210,123000,116554232,1349,1349,1349,1349,1
20241210,122900,116552883,1340,1342,1351,1340,1471
20241210,122800,114579653,1343,1344,1354,1343,533
20241210,122700,113863773,1354,1354,1354,1354,1
20241210,122600,113862419,1343,1343,1343,1343,513
20241210,122500,113173460,1344,1344,1344,1344,0
20241210,122400,113173460,1344,1345,1345,1344,2682
20241210,122300,109567687,1347,1350,1359,1347,855
20241210,122200,108413943,1351,1355,1360,1351,959
20241210,122100,107117524,1360,1357,1360,1356,341
20241210,122000,106654984,1357,1357,1357,1357,10
20241210,121900,106641414,1362,1362,1362,1362,0
20241210,121800,106641414,1362,1360,1362,1360,13
20241210,121700,106623728,1354,1354,1354,1354,184
20241210,121600,106374592,1362,1362,1362,1362,0
20241210,121500,106374592,1362,1362,1362,1362,0
20241210,121400,106374592,1362,1362,1362,1362,0
20241210,121300,106374592,1362,1363,1363,1362,4
20241210,121200,106369142,1355,1356,1363,1355,105
20241210,121100,106226770,1364,1364,1364,1364,0
20241210,121000,106226770,1364,1364,1364,1364,2
20241210,120900,106224042,1363,1358,1363,1358,2966
20241210,120800,102186420,1358,1358,1358,1358,0
20241210,120700,102186420,1358,1363,1363,1358,37
20241210,120600,102136169,1357,1357,1357,1357,77
20241210,120500,102031680,1363,1363,1363,1363,0
20241210,120400,102031680,1363,1362,1363,1362,1739
20241210,120300,99661453,1363,1363,1363,1363,0
20241210,120200,99661453,1363,1363,1363,1363,0
20241210,120100,99661453,1363,1363,1363,1363,0
20241210,120000,99661453,1363,1363,1363,1363,0
20241210,115900,99661453,1363,1363,1363,1363,0
20241210,115800,99661453,1363,1363,1363,1363,0
20241210,115700,99661453,1363,1363,1363,1363,0
20241210,115600,99661453,1363,1363,1363,1363,0
20241210,115500,99661453,1363,1363,1363,1363,0
20241210,115400,99661453,1363,1363,1363,1363,0
20241210,115300,99661453,1363,1363,1363,1363,0
20241210,115200,99661453,1363,1363,1363,1363,0
20241210,115100,99661453,1363,1363,1363,1363,0
20241210,115000,99661453,1363,1363,1363,1363,0
20241210,114900,99661453,1363,1363,1363,1363,18
20241210,114800,99636919,1356,1356,1356,1356,0
20241210,114700,99636919,1356,1356,1356,1356,3
20241210,114600,99632851,1363,1363,1363,1363,0
20241210,114500,99632851,1363,1363,1363,1363,11
20241210,114400,99617858,1364,1364,1364,1364,0
20241210,114300,99617858,1364,1364,1364,1364,0
20241210,114200,99617858,1364,1364,1364,1364,0
20241210,114100,99617858,1364,1364,1364,1364,0
20241210,114000,99617858,1364,1364,1364,1364,0
20241210,113900,99617858,1364,1364,1364,1364,0
20241210,113800,99617858,1364,1364,1364,1364,0
20241210,113700,99617858,1364,1364,1364,1364,0
20241210,113600,99617858,1364,1364,1364,1364,0
20241210,113500,99617858,1364,1364,1364,1364,0
20241210,113400,99617858,1364,1364,1364,1364,0
20241210,113300,99617858,1364,1364,1364,1364,0
20241210,113200,99617858,1364,1364,1364,1364,0
20241210,113100,99617858,1364,1364,1364,1364,0
20241210,113000,99617858,1364,1364,1364,1364,0
20241210,112900,99617858,1364,1364,1364,1364,0
20241210,112800,99617858,1364,1364,1364,1364,0
20241210,112700,99617858,1364,1364,1364,1364,30
20241210,112600,99576938,1364,1364,1364,1364,0
20241210,112500,99576938,1364,1364,1364,1364,0
20241210,112400,99576938,1364,1364,1364,1364,0
20241210,112300,99576938,1364,1364,1364,1364,0
20241210,112200,99576938,1364,1364,1364,1364,0
20241210,112100,99576938,1364,1363,1364,1363,90
20241210,112000,99454179,1364,1364,1364,1364,0
20241210,111900,99454179,1364,1364,1364,1364,0
20241210,111800,99454179,1364,1364,1364,1364,0
20241210,111700,99454179,1364,1364,1364,1364,0
20241210,111600,99454179,1364,1364,1364,1364,9
20241210,111500,99441903,1364,1364,1364,1364,0
20241210,111400,99441903,1364,1364,1364,1364,0
20241210,111300,99441903,1364,1364,1364,1364,0
20241210,111200,99441903,1364,1364,1364,1364,0
20241210,111100,99441903,1364,1364,1364,1364,0
20241210,111000,99441903,1364,1364,1364,1364,0
20241210,110900,99441903,1364,1364,1364,1364,0
20241210,110800,99441903,1364,1352,1364,1352,21
20241210,110700,99413389,1364,1364,1364,1364,0
20241210,110600,99413389,1364,1352,1364,1352,14
20241210,110500,99394306,1364,1364,1364,1364,0
20241210,110400,99394306,1364,1360,1364,1360,8411
20241210,110300,87938950,1360,1360,1360,1360,20
20241210,110200,87911750,1360,1360,1360,1360,0
20241210,110100,87911750,1360,1360,1360,1360,0
20241210,110000,87911750,1360,1350,1360,1350,7
20241210,105900,87902280,1350,1360,1360,1350,17
20241210,105800,87879260,1350,1350,1360,1350,20
20241210,105700,87852210,1350,1350,1350,1350,10
20241210,105600,87838710,1350,1350,1350,1350,10
20241210,105500,87825210,1360,1350,1360,1350,27
20241210,105400,87788540,1350,1350,1360,1350,19
20241210,105300,87762808,1350,1350,1360,1350,310
20241210,105200,87341403,1350,1350,1350,1350,10
20241210,105100,87327903,1359,1350,1359,1350,12
20241210,105000,87311685,1359,1350,1359,1350,14
20241210,104900,87292749,1350,1359,1359,1350,13
20241210,104800,87275127,1350,1350,1359,1350,11
20241210,104700,87260268,1350,1350,1350,1350,60
20241210,104600,87179268,1360,1347,1360,1347,1575
20241210,104500,85039354,1357,1347,1357,1347,180
20241210,104400,84796824,1347,1349,1350,1347,910
20241210,104300,83569171,1349,1349,1349,1349,5
20241210,104200,83562426,1359,1348,1359,1348,21
20241210,104100,83533957,1348,1348,1348,1348,10
20241210,104000,83520477,1359,1358,1359,1358,11
20241210,103900,83505538,1344,1344,1344,1344,10
20241210,103800,83492098,1358,1351,1358,1351,5824
20241210,103700,75619086,1351,1351,1351,1351,0
20241210,103600,75619086,1351,1342,1351,1342,11
20241210,103500,75604315,1351,1351,1351,1343,23
20241210,103400,75573370,1342,1342,1342,1342,0
20241210,103300,75573370,1342,1358,1358,1342,301
20241210,103200,75168981,1345,1345,1345,1345,0
20241210,103100,75168981,1345,1348,1348,1345,300
20241210,103000,74764945,1359,1359,1359,1359,6
20241210,102900,74756791,1360,1360,1360,1360,0
20241210,102800,74756791,1360,1360,1360,1360,0
20241210,102700,74756791,1360,1360,1360,1360,0
20241210,102600,74756791,1360,1360,1360,1360,0
20241210,102500,74756791,1360,1360,1360,1360,0
20241210,102400,74756791,1360,1360,1360,1360,0
20241210,102300,74756791,1360,1360,1360,1360,0
20241210,102200,74756791,1360,1360,1360,1360,0
20241210,102100,74756791,1360,1360,1360,1360,0
20241210,102000,74756791,1360,1360,1360,1360,0
20241210,101900,74756791,1360,1360,1360,1360,0
20241210,101800,74756791,1360,1352,1360,1352,2747
20241210,101700,71033175,1351,1351,1351,1351,0
20241210,101600,71033175,1351,1351,1351,1351,3321
20241210,101500,66546504,1351,1351,1351,1351,2
20241210,101400,66543802,1342,1342,1342,1342,126
20241210,101300,66374710,1351,1351,1351,1351,1
20241210,101200,66373359,1342,1351,1351,1342,155
20241210,101100,66164746,1352,1352,1352,1352,1
20241210,101000,66163394,1344,1344,1344,1344,1342
20241210,100900,64359746,1354,1354,1354,1354,0
20241210,100800,64359746,1354,1343,1354,1343,969
20241210,100700,63058368,1360,1360,1363,1360,246
20241210,100600,62723296,1361,1361,1361,1361,0
20241210,100500,62723296,1361,1361,1361,1332,2501
20241210,100400,59342591,1372,1372,1372,1372,64
20241210,100300,59254783,1372,1371,1372,1371,2329
20241210,100200,56059397,1373,1373,1373,1373,0
20241210,100100,56059397,1373,1373,1373,1373,0
20241210,100000,56059397,1373,1373,1373,1373,0
20241210,095900,56059397,1373,1373,1373,1356,2113
20241210,095800,53188446,1365,1365,1365,1365,47
20241210,095700,53124291,1371,1371,1371,1371,200
20241210,095600,52850091,1371,1371,1374,1371,312
20241210,095500,52422294,1375,1375,1375,1375,0
20241210,095400,52422294,1375,1365,1375,1365,26
20241210,095300,52386784,1375,1375,1375,1375,46
20241210,095200,52323534,1375,1375,1375,1375,0
20241210,095100,52323534,1375,1375,1375,1375,0
20241210,095000,52323534,1375,1375,1375,1375,1
20241210,094900,52322159,1362,1360,1362,1360,17
20241210,094800,52299025,1377,1377,1377,1377,0
20241210,094700,52299025,1377,1377,1377,1377,0
20241210,094600,52299025,1377,1377,1377,1377,0
20241210,094500,52299025,1377,1377,1377,1377,0
20241210,094400,52299025,1377,1377,1377,1377,124
20241210,094300,52128277,1377,1360,1377,1360,1202
20241210,094200,50493523,1378,1360,1378,1360,5
20241210,094100,50486671,1381,1381,1381,1381,10
20241210,094000,50472861,1382,1366,1382,1366,40
20241210,093900,50418065,1371,1375,1375,1371,401
20241210,093800,49867193,1380,1380,1380,1380,0
20241210,093700,49867193,1380,1393,1393,1380,433
20241210,093600,49267190,1393,1393,1393,1393,1
20241210,093500,49265797,1384,1390,1393,1384,2327
20241210,093400,46040915,1393,1390,1393,1390,628
20241210,093300,45167611,1393,1393,1393,1393,1
20241210,093200,45166218,1374,1397,1397,1374,47
20241210,093100,45101387,1396,1374,1396,1374,74
20241210,093000,44999679,1373,1345,1400,1345,24031
20241210,092900,12206686,1345,1345,1345,1345,0
20241210,092800,12206686,1345,1343,1345,1343,937
20241210,092700,10947367,1330,1344,1344,1330,17
20241210,092600,10924701,1344,1344,1344,1344,1462
20241210,092500,8959773,1344,1343,1344,1343,24
20241210,092400,8927540,1329,1328,1329,1328,42
20241210,092300,8871725,1327,1344,1344,1327,28
20241210,092200,8834313,1344,1344,1344,1344,0
20241210,092100,8834313,1344,1344,1344,1344,2
20241210,092000,8831625,1344,1344,1344,1344,0
20241210,091900,8831625,1344,1333,1344,1333,132
20241210,091800,8655098,1344,1343,1344,1343,28
20241210,091700,8617493,1327,1327,1327,1327,0
20241210,091600,8617493,1327,1328,1328,1327,881
20241210,091500,7448383,1326,1326,1326,1326,0
20241210,091400,7448383,1326,1333,1333,1326,8
20241210,091300,7437751,1345,1340,1345,1340,401
20241210,091200,6900401,1340,1340,1340,1340,100
20241210,091100,6766401,1340,1335,1340,1335,145
20241210,091000,6572816,1335,1335,1335,1335,178
20241210,090900,6335186,1333,1329,1333,1324,1047
20241210,090800,4943449,1329,1308,1329,1308,1001
20241210,090700,3634099,1309,1309,1309,1309,143
20241210,090600,3446912,1309,1309,1309,1309,28
20241210,090500,3410260,1307,1307,1307,1307,4
20241210,090400,3405032,1330,1330,1330,1330,0
20241210,090300,3405032,1330,1315,1330,1315,206
20241210,090200,3133142,1315,1315,1315,1315,0
20241210,090100,3133142,1315,1295,1315,1290,2034
20241210,090000,502330,1310,1290,1310,1290,302