KissMeData/054210/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193800,396785790,4350,4350,4350,4350,447
20241210,193700,396785790,4350,4350,4350,4350,0
20241210,193600,396785790,4350,4350,4350,4350,0
20241210,193500,396785790,4350,4350,4350,4350,0
20241210,193400,396785790,4350,4350,4350,4350,0
20241210,193300,396785790,4350,4350,4350,4350,0
20241210,193200,396785790,4350,4350,4350,4350,0
20241210,193100,396785790,4350,4350,4350,4350,0
20241210,193000,396785790,4350,4350,4350,4350,0
20241210,192900,396785790,4350,4350,4350,4350,0
20241210,192800,396785790,4350,4350,4350,4350,0
20241210,192700,396785790,4350,4350,4350,4350,0
20241210,192600,396785790,4350,4350,4350,4350,0
20241210,192500,396785790,4350,4350,4350,4350,0
20241210,192400,396785790,4350,4350,4350,4350,0
20241210,192300,396785790,4350,4350,4350,4350,0
20241210,192200,396785790,4350,4350,4350,4350,0
20241210,192100,396785790,4350,4350,4350,4350,0
20241210,192000,396785790,4350,4350,4350,4350,0
20241210,191900,396785790,4350,4350,4350,4350,0
20241210,191800,396785790,4350,4350,4350,4350,0
20241210,191700,396785790,4350,4350,4350,4350,0
20241210,191600,396785790,4350,4350,4350,4350,0
20241210,191500,396785790,4350,4350,4350,4350,0
20241210,191400,396785790,4350,4350,4350,4350,0
20241210,191300,396785790,4350,4350,4350,4350,0
20241210,191200,396785790,4350,4350,4350,4350,0
20241210,191100,396785790,4350,4350,4350,4350,0
20241210,191000,396785790,4350,4350,4350,4350,0
20241210,190900,396785790,4350,4350,4350,4350,0
20241210,190800,396785790,4350,4350,4350,4350,447
20241210,190700,396785790,4350,4350,4350,4350,0
20241210,190600,396785790,4350,4350,4350,4350,0
20241210,190500,396785790,4350,4350,4350,4350,0
20241210,190400,396785790,4350,4350,4350,4350,0
20241210,190300,396785790,4350,4350,4350,4350,0
20241210,190200,396785790,4350,4350,4350,4350,0
20241210,190100,396785790,4350,4350,4350,4350,0
20241210,190000,396785790,4350,4350,4350,4350,0
20241210,185900,396785790,4350,4350,4350,4350,0
20241210,185800,396785790,4350,4350,4350,4350,0
20241210,185700,396785790,4350,4350,4350,4350,0
20241210,185600,396785790,4350,4350,4350,4350,0
20241210,185500,396785790,4350,4350,4350,4350,0
20241210,185400,396785790,4350,4350,4350,4350,0
20241210,185300,396785790,4350,4350,4350,4350,0
20241210,185200,396785790,4350,4350,4350,4350,0
20241210,185100,396785790,4350,4350,4350,4350,0
20241210,185000,396785790,4350,4350,4350,4350,0
20241210,184900,396785790,4350,4350,4350,4350,0
20241210,184800,396785790,4350,4350,4350,4350,0
20241210,184700,396785790,4350,4350,4350,4350,0
20241210,184600,396785790,4350,4350,4350,4350,0
20241210,184500,396785790,4350,4350,4350,4350,0
20241210,184400,396785790,4350,4350,4350,4350,0
20241210,184300,396785790,4350,4350,4350,4350,0
20241210,184200,396785790,4350,4350,4350,4350,0
20241210,184100,396785790,4350,4350,4350,4350,0
20241210,184000,396785790,4350,4350,4350,4350,0
20241210,183900,396785790,4350,4350,4350,4350,0
20241210,183800,396785790,4350,4350,4350,4350,447
20241210,183700,396785790,4350,4350,4350,4350,0
20241210,183600,396785790,4350,4350,4350,4350,0
20241210,183500,396785790,4350,4350,4350,4350,0
20241210,183400,396785790,4350,4350,4350,4350,0
20241210,183300,396785790,4350,4350,4350,4350,0
20241210,183200,396785790,4350,4350,4350,4350,0
20241210,183100,396785790,4350,4350,4350,4350,0
20241210,183000,396785790,4350,4350,4350,4350,0
20241210,182900,396785790,4350,4350,4350,4350,0
20241210,182800,396785790,4350,4350,4350,4350,0
20241210,182700,396785790,4350,4350,4350,4350,0
20241210,182600,396785790,4350,4350,4350,4350,0
20241210,182500,396785790,4350,4350,4350,4350,0
20241210,182400,396785790,4350,4350,4350,4350,0
20241210,182300,396785790,4350,4350,4350,4350,0
20241210,182200,396785790,4350,4350,4350,4350,0
20241210,182100,396785790,4350,4350,4350,4350,0
20241210,182000,396785790,4350,4350,4350,4350,0
20241210,181900,396785790,4350,4350,4350,4350,0
20241210,181800,396785790,4350,4350,4350,4350,0
20241210,181700,396785790,4350,4350,4350,4350,0
20241210,181600,396785790,4350,4350,4350,4350,0
20241210,181500,396785790,4350,4350,4350,4350,0
20241210,181400,396785790,4350,4350,4350,4350,0
20241210,181300,396785790,4350,4350,4350,4350,0
20241210,181200,396785790,4350,4350,4350,4350,0
20241210,181100,396785790,4350,4350,4350,4350,0
20241210,181000,396785790,4350,4350,4350,4350,0
20241210,180900,396785790,4350,4350,4350,4350,0
20241210,180800,396785790,4350,4350,4350,4350,447
20241210,180700,396785790,4350,4350,4350,4350,0
20241210,180600,396785790,4350,4350,4350,4350,0
20241210,180500,396785790,4350,4350,4350,4350,0
20241210,180400,396785790,4350,4350,4350,4350,0
20241210,180300,396785790,4350,4350,4350,4350,0
20241210,180200,396785790,4350,4350,4350,4350,0
20241210,180100,396785790,4350,4350,4350,4350,0
20241210,180000,396785790,4350,4350,4350,4350,0
20241210,175900,396785790,4350,4350,4350,4350,0
20241210,175800,396785790,4350,4350,4350,4350,0
20241210,175700,396785790,4350,4350,4350,4350,0
20241210,175600,396785790,4350,4350,4350,4350,0
20241210,175500,396785790,4350,4350,4350,4350,0
20241210,175400,396785790,4350,4350,4350,4350,0
20241210,175300,396785790,4350,4350,4350,4350,0
20241210,175200,396785790,4350,4350,4350,4350,0
20241210,175100,396785790,4350,4350,4350,4350,0
20241210,175000,396785790,4350,4350,4350,4350,0
20241210,174900,396785790,4350,4350,4350,4350,0
20241210,174800,396785790,4350,4350,4350,4350,0
20241210,174700,396785790,4350,4350,4350,4350,0
20241210,174600,396785790,4350,4350,4350,4350,0
20241210,174500,396785790,4350,4350,4350,4350,0
20241210,174400,396785790,4350,4350,4350,4350,0
20241210,174300,396785790,4350,4350,4350,4350,0
20241210,174200,396785790,4350,4350,4350,4350,0
20241210,174100,396785790,4350,4350,4350,4350,0
20241210,174000,396785790,4350,4350,4350,4350,0
20241210,173900,396785790,4350,4350,4350,4350,0
20241210,173800,396785790,4350,4350,4350,4350,447
20241210,173700,396785790,4350,4350,4350,4350,0
20241210,173600,396785790,4350,4350,4350,4350,0
20241210,173500,396785790,4350,4350,4350,4350,0
20241210,173400,396785790,4350,4350,4350,4350,0
20241210,173300,396785790,4350,4350,4350,4350,0
20241210,173200,396785790,4350,4350,4350,4350,0
20241210,173100,396785790,4350,4350,4350,4350,0
20241210,173000,396785790,4350,4350,4350,4350,0
20241210,172900,396785790,4350,4350,4350,4350,0
20241210,172800,396785790,4350,4350,4350,4350,0
20241210,172700,396785790,4350,4350,4350,4350,0
20241210,172600,396785790,4350,4350,4350,4350,0
20241210,172500,396785790,4350,4350,4350,4350,0
20241210,172400,396785790,4350,4350,4350,4350,0
20241210,172300,396785790,4350,4350,4350,4350,0
20241210,172200,396785790,4350,4350,4350,4350,0
20241210,172100,396785790,4350,4350,4350,4350,0
20241210,172000,396785790,4350,4350,4350,4350,0
20241210,171900,396785790,4350,4350,4350,4350,0
20241210,171800,396785790,4350,4350,4350,4350,0
20241210,171700,396785790,4350,4350,4350,4350,0
20241210,171600,396785790,4350,4350,4350,4350,0
20241210,171500,396785790,4350,4350,4350,4350,0
20241210,171400,396785790,4350,4350,4350,4350,0
20241210,171300,396785790,4350,4350,4350,4350,0
20241210,171200,396785790,4350,4350,4350,4350,0
20241210,171100,396785790,4350,4350,4350,4350,0
20241210,171000,396785790,4350,4350,4350,4350,0
20241210,170900,396785790,4350,4350,4350,4350,0
20241210,170800,396785790,4350,4350,4350,4350,447
20241210,170700,396785790,4350,4350,4350,4350,0
20241210,170600,396785790,4350,4350,4350,4350,0
20241210,170500,396785790,4350,4350,4350,4350,0
20241210,170400,396785790,4350,4350,4350,4350,0
20241210,170300,396785790,4350,4350,4350,4350,0
20241210,170200,396785790,4350,4350,4350,4350,0
20241210,170100,396785790,4350,4350,4350,4350,0
20241210,170000,396785790,4350,4350,4350,4350,0
20241210,165900,396785790,4350,4350,4350,4350,0
20241210,165800,396785790,4350,4350,4350,4350,0
20241210,165700,396785790,4350,4350,4350,4350,0
20241210,165600,396785790,4350,4350,4350,4350,0
20241210,165500,396785790,4350,4350,4350,4350,0
20241210,165400,396785790,4350,4350,4350,4350,0
20241210,165300,396785790,4350,4350,4350,4350,0
20241210,165200,396785790,4350,4350,4350,4350,0
20241210,165100,396785790,4350,4350,4350,4350,0
20241210,165000,396785790,4350,4350,4350,4350,0
20241210,164900,396785790,4350,4350,4350,4350,0
20241210,164800,396785790,4350,4350,4350,4350,0
20241210,164700,396785790,4350,4350,4350,4350,0
20241210,164600,396785790,4350,4350,4350,4350,0
20241210,164500,396785790,4350,4350,4350,4350,0
20241210,164400,396785790,4350,4350,4350,4350,0
20241210,164300,396785790,4350,4350,4350,4350,0
20241210,164200,396785790,4350,4350,4350,4350,0
20241210,164100,396785790,4350,4350,4350,4350,0
20241210,164000,396785790,4350,4350,4350,4350,0
20241210,163900,396785790,4350,4350,4350,4350,0
20241210,163800,396785790,4350,4350,4350,4350,447
20241210,163700,396785790,4350,4350,4350,4350,0
20241210,163600,396785790,4350,4350,4350,4350,0
20241210,163500,396785790,4350,4350,4350,4350,0
20241210,163400,396785790,4350,4350,4350,4350,0
20241210,163300,396785790,4350,4350,4350,4350,0
20241210,163200,396785790,4350,4350,4350,4350,0
20241210,163100,396785790,4350,4350,4350,4350,0
20241210,163000,396785790,4350,4350,4350,4350,0
20241210,162900,396785790,4350,4350,4350,4350,0
20241210,162800,396785790,4350,4350,4350,4350,0
20241210,162700,396785790,4350,4350,4350,4350,0
20241210,162600,396785790,4350,4350,4350,4350,0
20241210,162500,396785790,4350,4350,4350,4350,0
20241210,162400,396785790,4350,4350,4350,4350,0
20241210,162300,396785790,4350,4350,4350,4350,0
20241210,162200,396785790,4350,4350,4350,4350,0
20241210,162100,396785790,4350,4350,4350,4350,0
20241210,162000,396785790,4350,4350,4350,4350,0
20241210,161900,396785790,4350,4350,4350,4350,0
20241210,161800,396785790,4350,4350,4350,4350,0
20241210,161700,396785790,4350,4350,4350,4350,0
20241210,161600,396785790,4350,4350,4350,4350,0
20241210,161500,396785790,4350,4350,4350,4350,0
20241210,161400,396785790,4350,4350,4350,4350,0
20241210,161300,396785790,4350,4350,4350,4350,0
20241210,161200,396785790,4350,4350,4350,4350,0
20241210,161100,396785790,4350,4350,4350,4350,0
20241210,161000,396785790,4350,4350,4350,4350,0
20241210,160900,396785790,4350,4350,4350,4350,0
20241210,160800,396785790,4350,4350,4350,4350,447
20241210,160700,396785790,4350,4350,4350,4350,0
20241210,160600,396785790,4350,4350,4350,4350,0
20241210,160500,396785790,4350,4350,4350,4350,0
20241210,160400,396785790,4350,4350,4350,4350,0
20241210,160300,396785790,4350,4350,4350,4350,0
20241210,160200,396785790,4350,4350,4350,4350,0
20241210,160100,396785790,4350,4350,4350,4350,0
20241210,160000,396785790,4350,4350,4350,4350,0
20241210,155900,396785790,4350,4350,4350,4350,0
20241210,155800,396785790,4350,4350,4350,4350,0
20241210,155700,396785790,4350,4350,4350,4350,0
20241210,155600,396785790,4350,4350,4350,4350,0
20241210,155500,396785790,4350,4350,4350,4350,0
20241210,155400,396785790,4350,4350,4350,4350,0
20241210,155300,396785790,4350,4350,4350,4350,0
20241210,155200,396785790,4350,4350,4350,4350,0
20241210,155100,396785790,4350,4350,4350,4350,0
20241210,155000,396785790,4350,4350,4350,4350,0
20241210,154900,396785790,4350,4350,4350,4350,0
20241210,154800,396785790,4350,4350,4350,4350,0
20241210,154700,396785790,4350,4350,4350,4350,0
20241210,154600,396785790,4350,4350,4350,4350,0
20241210,154500,396785790,4350,4350,4350,4350,0
20241210,154400,396785790,4350,4350,4350,4350,0
20241210,154300,396785790,4350,4350,4350,4350,0
20241210,154200,396785790,4350,4350,4350,4350,0
20241210,154100,396785790,4350,4350,4350,4350,0
20241210,154000,396785790,4350,4350,4350,4350,0
20241210,153900,396785790,4350,4350,4350,4350,0
20241210,153800,396785790,4350,4350,4350,4350,447
20241210,153700,396785790,4350,4350,4350,4350,0
20241210,153600,396785790,4350,4350,4350,4350,0
20241210,153500,396785790,4350,4350,4350,4350,0
20241210,153400,396785790,4350,4350,4350,4350,0
20241210,153300,396785790,4350,4350,4350,4350,0
20241210,153200,396785790,4350,4350,4350,4350,0
20241210,153100,396785790,4350,4350,4350,4350,0
20241210,153000,396785790,4350,4350,4350,4350,447
20241210,152900,394841340,4350,4350,4350,4350,0
20241210,152800,394841340,4350,4350,4350,4350,0
20241210,152700,394841340,4350,4350,4350,4350,0
20241210,152600,394841340,4350,4350,4350,4350,0
20241210,152500,394841340,4350,4350,4350,4350,0
20241210,152400,394841340,4350,4350,4350,4350,0
20241210,152300,394841340,4350,4350,4350,4350,0
20241210,152200,394841340,4350,4350,4350,4350,0
20241210,152100,394841340,4350,4350,4350,4350,0
20241210,152000,394841340,4350,4350,4350,4350,0
20241210,151900,394841340,4350,4350,4350,4350,212
20241210,151800,393919140,4350,4350,4350,4350,39
20241210,151700,393749490,4325,4325,4325,4325,0
20241210,151600,393749490,4325,4325,4325,4325,995
20241210,151500,389446115,4325,4325,4325,4325,100
20241210,151400,389013615,4320,4320,4320,4320,125
20241210,151300,388473615,4350,4340,4350,4340,247
20241210,151200,387399235,4315,4315,4315,4315,0
20241210,151100,387399235,4315,4315,4315,4315,88
20241210,151000,387019515,4315,4315,4315,4315,38
20241210,150900,386855545,4340,4340,4340,4340,0
20241210,150800,386855545,4340,4340,4340,4340,0
20241210,150700,386855545,4340,4340,4340,4340,1
20241210,150600,386851205,4345,4345,4345,4345,46
20241210,150500,386651335,4345,4345,4345,4345,1
20241210,150400,386646990,4345,4345,4345,4345,0
20241210,150300,386646990,4345,4345,4345,4345,0
20241210,150200,386646990,4345,4345,4345,4345,0
20241210,150100,386646990,4345,4345,4345,4345,0
20241210,150000,386646990,4345,4325,4345,4325,142
20241210,145900,386030540,4345,4345,4345,4345,0
20241210,145800,386030540,4345,4345,4345,4345,0
20241210,145700,386030540,4345,4345,4345,4345,2
20241210,145600,386021850,4315,4345,4345,4315,12
20241210,145500,385969995,4320,4320,4320,4320,0
20241210,145400,385969995,4320,4320,4320,4320,3
20241210,145300,385957035,4345,4330,4350,4330,764
20241210,145200,382648270,4330,4330,4330,4330,0
20241210,145100,382648270,4330,4335,4335,4330,70
20241210,145000,382345040,4330,4330,4330,4330,0
20241210,144900,382345040,4330,4330,4330,4330,0
20241210,144800,382345040,4330,4330,4330,4330,0
20241210,144700,382345040,4330,4330,4330,4330,0
20241210,144600,382345040,4330,4330,4330,4330,0
20241210,144500,382345040,4330,4330,4330,4330,0
20241210,144400,382345040,4330,4330,4330,4330,10
20241210,144300,382301740,4330,4330,4330,4330,0
20241210,144200,382301740,4330,4330,4330,4330,0
20241210,144100,382301740,4330,4330,4330,4330,0
20241210,144000,382301740,4330,4330,4330,4330,0
20241210,143900,382301740,4330,4330,4330,4330,0
20241210,143800,382301740,4330,4330,4330,4330,0
20241210,143700,382301740,4330,4330,4330,4330,0
20241210,143600,382301740,4330,4330,4330,4330,0
20241210,143500,382301740,4330,4330,4330,4330,0
20241210,143400,382301740,4330,4355,4355,4330,400
20241210,143300,380568590,4355,4355,4355,4355,20
20241210,143200,380481490,4350,4330,4350,4330,70
20241210,143100,380177270,4330,4335,4335,4330,46
20241210,143000,379978050,4340,4340,4340,4340,540
20241210,142900,377634450,4350,4340,4350,4340,961
20241210,142800,373458275,4340,4340,4340,4340,0
20241210,142700,373458275,4340,4340,4340,4340,220
20241210,142600,372503475,4335,4335,4335,4335,2678
20241210,142500,360894345,4330,4330,4330,4330,20
20241210,142400,360807745,4330,4330,4330,4330,0
20241210,142300,360807745,4330,4330,4330,4330,0
20241210,142200,360807745,4330,4330,4330,4330,230
20241210,142100,359811845,4275,4310,4310,4275,200
20241210,142000,358955135,4310,4310,4310,4310,0
20241210,141900,358955135,4310,4310,4310,4310,0
20241210,141800,358955135,4310,4310,4310,4310,0
20241210,141700,358955135,4310,4310,4310,4310,400
20241210,141600,357231135,4310,4335,4335,4305,2184
20241210,141500,347806165,4330,4325,4330,4325,61
20241210,141400,347542100,4325,4325,4325,4325,0
20241210,141300,347542100,4325,4325,4325,4325,0
20241210,141200,347542100,4325,4325,4325,4325,0
20241210,141100,347542100,4325,4300,4325,4300,403
20241210,141000,345799200,4325,4325,4325,4325,0
20241210,140900,345799200,4325,4325,4325,4325,20
20241210,140800,345712700,4300,4300,4300,4300,60
20241210,140700,345454700,4305,4315,4315,4300,680
20241210,140600,342528230,4330,4330,4330,4330,0
20241210,140500,342528230,4330,4330,4330,4330,0
20241210,140400,342528230,4330,4330,4330,4330,20
20241210,140300,342441630,4335,4335,4335,4335,0
20241210,140200,342441630,4335,4335,4335,4335,0
20241210,140100,342441630,4335,4330,4335,4330,150
20241210,140000,341791815,4320,4320,4320,4320,0
20241210,135900,341791815,4320,4320,4320,4320,0
20241210,135800,341791815,4320,4320,4320,4320,0
20241210,135700,341791815,4320,4320,4320,4320,0
20241210,135600,341791815,4320,4320,4320,4320,0
20241210,135500,341791815,4320,4320,4320,4320,23
20241210,135400,341692455,4320,4320,4320,4320,0
20241210,135300,341692455,4320,4320,4320,4320,0
20241210,135200,341692455,4320,4320,4320,4320,80
20241210,135100,341346855,4320,4320,4320,4320,0
20241210,135000,341346855,4320,4320,4320,4320,60
20241210,134900,341087655,4330,4330,4330,4330,23
20241210,134800,340988065,4330,4330,4330,4330,0
20241210,134700,340988065,4330,4330,4330,4330,0
20241210,134600,340988065,4330,4330,4330,4330,0
20241210,134500,340988065,4330,4330,4330,4330,0
20241210,134400,340988065,4330,4330,4330,4330,31
20241210,134300,340853835,4335,4335,4335,4335,0
20241210,134200,340853835,4335,4335,4335,4335,0
20241210,134100,340853835,4335,4335,4335,4335,100
20241210,134000,340420335,4335,4335,4335,4335,0
20241210,133900,340420335,4335,4335,4335,4335,0
20241210,133800,340420335,4335,4335,4335,4335,1
20241210,133700,340416000,4340,4340,4340,4340,0
20241210,133600,340416000,4340,4325,4340,4315,213
20241210,133500,339496565,4340,4340,4340,4340,0
20241210,133400,339496565,4340,4340,4340,4340,0
20241210,133300,339496565,4340,4340,4340,4340,27
20241210,133200,339379385,4330,4330,4330,4330,0
20241210,133100,339379385,4330,4330,4330,4330,0
20241210,133000,339379385,4330,4330,4330,4330,0
20241210,132900,339379385,4330,4330,4330,4330,0
20241210,132800,339379385,4330,4330,4330,4330,0
20241210,132700,339379385,4330,4330,4330,4330,20
20241210,132600,339292785,4340,4340,4340,4340,0
20241210,132500,339292785,4340,4340,4340,4340,50
20241210,132400,339075785,4330,4330,4330,4330,210
20241210,132300,338166485,4330,4330,4330,4330,0
20241210,132200,338166485,4330,4310,4335,4310,648
20241210,132100,335362285,4310,4310,4310,4310,250
20241210,132000,334284785,4330,4330,4330,4330,0
20241210,131900,334284785,4330,4330,4330,4330,0
20241210,131800,334284785,4330,4295,4330,4295,93
20241210,131700,333885315,4330,4295,4330,4295,55
20241210,131600,333648005,4325,4325,4325,4325,0
20241210,131500,333648005,4325,4325,4325,4325,400
20241210,131400,331918005,4325,4325,4325,4325,0
20241210,131300,331918005,4325,4325,4325,4325,0
20241210,131200,331918005,4325,4325,4325,4325,39
20241210,131100,331749330,4325,4325,4325,4325,0
20241210,131000,331749330,4325,4320,4325,4320,273
20241210,130900,330569605,4310,4310,4310,4310,0
20241210,130800,330569605,4310,4310,4310,4310,0
20241210,130700,330569605,4310,4310,4310,4310,0
20241210,130600,330569605,4310,4310,4310,4310,0
20241210,130500,330569605,4310,4310,4310,4310,0
20241210,130400,330569605,4310,4310,4310,4310,100
20241210,130300,330138605,4305,4305,4305,4305,0
20241210,130200,330138605,4305,4305,4305,4305,0
20241210,130100,330138605,4305,4305,4305,4305,0
20241210,130000,330138605,4305,4305,4305,4305,0
20241210,125900,330138605,4305,4305,4305,4305,0
20241210,125800,330138605,4305,4305,4305,4305,0
20241210,125700,330138605,4305,4305,4305,4305,740
20241210,125600,326952905,4305,4305,4305,4305,77
20241210,125500,326621420,4300,4320,4320,4300,130
20241210,125400,326060220,4320,4320,4320,4320,0
20241210,125300,326060220,4320,4320,4320,4320,0
20241210,125200,326060220,4320,4320,4320,4320,0
20241210,125100,326060220,4320,4320,4320,4320,40
20241210,125000,325887420,4325,4325,4325,4325,0
20241210,124900,325887420,4325,4325,4325,4325,0
20241210,124800,325887420,4325,4325,4325,4325,0
20241210,124700,325887420,4325,4325,4325,4325,0
20241210,124600,325887420,4325,4325,4325,4325,24
20241210,124500,325783620,4325,4325,4325,4325,86
20241210,124400,325411670,4325,4325,4325,4325,0
20241210,124300,325411670,4325,4325,4325,4325,100
20241210,124200,324979170,4325,4325,4325,4325,0
20241210,124100,324979170,4325,4325,4325,4325,0
20241210,124000,324979170,4325,4325,4325,4325,0
20241210,123900,324979170,4325,4325,4325,4325,0
20241210,123800,324979170,4325,4325,4325,4325,300
20241210,123700,323681670,4325,4325,4325,4325,0
20241210,123600,323681670,4325,4320,4325,4320,376
20241210,123500,322055915,4315,4315,4315,4315,180
20241210,123400,321279215,4315,4320,4320,4315,341
20241210,123300,319807595,4320,4320,4320,4320,370
20241210,123200,318209195,4310,4310,4310,4310,0
20241210,123100,318209195,4310,4295,4310,4295,500
20241210,123000,316060195,4300,4300,4300,4300,0
20241210,122900,316060195,4300,4315,4315,4300,470
20241210,122800,314036725,4315,4315,4315,4315,5
20241210,122700,314015150,4310,4310,4310,4310,0
20241210,122600,314015150,4310,4310,4310,4310,0
20241210,122500,314015150,4310,4310,4310,4310,0
20241210,122400,314015150,4310,4310,4310,4310,200
20241210,122300,313153150,4310,4310,4310,4310,0
20241210,122200,313153150,4310,4310,4310,4310,0
20241210,122100,313153150,4310,4310,4310,4310,0
20241210,122000,313153150,4310,4310,4310,4310,0
20241210,121900,313153150,4310,4310,4310,4290,1701
20241210,121800,305821860,4315,4315,4315,4315,0
20241210,121700,305821860,4315,4310,4315,4310,364
20241210,121600,304251970,4310,4295,4310,4295,869
20241210,121500,300515040,4300,4300,4300,4300,2
20241210,121400,300506440,4300,4300,4300,4300,2
20241210,121300,300497840,4300,4300,4300,4300,1
20241210,121200,300493540,4255,4255,4255,4255,0
20241210,121100,300493540,4255,4255,4255,4255,0
20241210,121000,300493540,4255,4285,4285,4255,1716
20241210,120900,293170740,4300,4300,4300,4300,0
20241210,120800,293170740,4300,4300,4300,4300,0
20241210,120700,293170740,4300,4300,4300,4300,0
20241210,120600,293170740,4300,4300,4300,4300,0
20241210,120500,293170740,4300,4300,4300,4300,17
20241210,120400,293097640,4305,4305,4305,4305,0
20241210,120300,293097640,4305,4305,4305,4305,10
20241210,120200,293054590,4305,4305,4305,4305,0
20241210,120100,293054590,4305,4305,4305,4305,100
20241210,120000,292624090,4325,4325,4325,4325,126
20241210,115900,292079140,4330,4325,4330,4325,301
20241210,115800,290777180,4300,4305,4305,4300,100
20241210,115700,290346700,4300,4300,4300,4300,0
20241210,115600,290346700,4300,4300,4300,4300,0
20241210,115500,290346700,4300,4305,4305,4300,111
20241210,115400,289869395,4305,4305,4305,4305,0
20241210,115300,289869395,4305,4305,4305,4305,0
20241210,115200,289869395,4305,4325,4325,4300,824
20241210,115100,286321715,4330,4330,4330,4330,0
20241210,115000,286321715,4330,4330,4330,4330,5
20241210,114900,286300065,4330,4330,4330,4330,20
20241210,114800,286213465,4330,4330,4330,4330,0
20241210,114700,286213465,4330,4330,4330,4330,500
20241210,114600,284048465,4330,4330,4330,4330,0
20241210,114500,284048465,4330,4330,4330,4330,0
20241210,114400,284048465,4330,4320,4330,4320,52
20241210,114300,283823555,4300,4300,4300,4300,0
20241210,114200,283823555,4300,4305,4305,4300,600
20241210,114100,281241560,4300,4300,4300,4300,22
20241210,114000,281146960,4300,4300,4300,4300,0
20241210,113900,281146960,4300,4300,4300,4300,0
20241210,113800,281146960,4300,4300,4300,4300,0
20241210,113700,281146960,4300,4300,4300,4300,12
20241210,113600,281095360,4300,4300,4300,4300,0
20241210,113500,281095360,4300,4300,4300,4300,0
20241210,113400,281095360,4300,4300,4300,4300,0
20241210,113300,281095360,4300,4310,4310,4300,100
20241210,113200,280664480,4345,4345,4345,4345,1
20241210,113100,280660135,4305,4305,4305,4305,0
20241210,113000,280660135,4305,4305,4305,4305,100
20241210,112900,280229635,4305,4345,4345,4305,266
20241210,112800,279080275,4340,4315,4340,4315,714
20241210,112700,275991475,4310,4310,4310,4310,0
20241210,112600,275991475,4310,4310,4310,4310,0
20241210,112500,275991475,4310,4315,4320,4310,553
20241210,112400,273606965,4300,4300,4300,4300,0
20241210,112300,273606965,4300,4345,4345,4300,1006
20241210,112200,269268475,4350,4350,4350,4350,0
20241210,112100,269268475,4350,4350,4350,4350,27
20241210,112000,269151025,4345,4330,4345,4330,274
20241210,111900,267961155,4330,4330,4330,4330,112
20241210,111800,267476195,4340,4340,4340,4340,0
20241210,111700,267476195,4340,4340,4340,4340,0
20241210,111600,267476195,4340,4340,4340,4340,1
20241210,111500,267471855,4340,4335,4340,4335,29
20241210,111400,267346115,4330,4330,4335,4330,332
20241210,111300,265908450,4330,4325,4330,4325,239
20241210,111200,264874655,4310,4310,4310,4310,0
20241210,111100,264874655,4310,4310,4310,4310,4
20241210,111000,264857415,4325,4325,4325,4325,0
20241210,110900,264857415,4325,4320,4325,4320,123
20241210,110800,264325990,4305,4305,4305,4305,0
20241210,110700,264325990,4305,4305,4305,4305,0
20241210,110600,264325990,4305,4305,4305,4305,0
20241210,110500,264325990,4305,4305,4305,4305,100
20241210,110400,263895490,4325,4325,4325,4325,0
20241210,110300,263895490,4325,4325,4325,4325,0
20241210,110200,263895490,4325,4325,4325,4325,0
20241210,110100,263895490,4325,4325,4325,4325,0
20241210,110000,263895490,4325,4325,4325,4325,0
20241210,105900,263895490,4325,4325,4325,4325,0
20241210,105800,263895490,4325,4325,4325,4325,0
20241210,105700,263895490,4325,4325,4325,4325,422
20241210,105600,262070340,4325,4325,4325,4325,5
20241210,105500,262048715,4325,4340,4340,4325,476
20241210,105400,259989850,4340,4340,4340,4340,278
20241210,105300,258783330,4335,4325,4335,4325,1298
20241210,105200,253167435,4310,4310,4310,4310,0
20241210,105100,253167435,4310,4310,4310,4310,0
20241210,105000,253167435,4310,4315,4315,4310,100
20241210,104900,252736230,4310,4310,4310,4310,0
20241210,104800,252736230,4310,4310,4310,4310,0
20241210,104700,252736230,4310,4320,4320,4310,500
20241210,104600,250580780,4320,4320,4320,4320,5
20241210,104500,250559180,4320,4315,4320,4315,15
20241210,104400,250494430,4310,4310,4310,4310,0
20241210,104300,250494430,4310,4310,4310,4310,0
20241210,104200,250494430,4310,4310,4310,4310,0
20241210,104100,250494430,4310,4315,4315,4310,300
20241210,104000,249201130,4330,4330,4330,4330,232
20241210,103900,248196570,4325,4320,4325,4320,1250
20241210,103800,242790505,4325,4300,4325,4300,4393
20241210,103700,223871835,4300,4300,4300,4300,0
20241210,103600,223871835,4300,4265,4300,4265,710
20241210,103500,220819010,4265,4270,4270,4265,268
20241210,103400,219675640,4270,4270,4270,4270,10
20241210,103300,219632940,4300,4300,4300,4300,1
20241210,103200,219628640,4285,4285,4285,4285,0
20241210,103100,219628640,4285,4285,4285,4285,0
20241210,103000,219628640,4285,4285,4285,4285,300
20241210,102900,218343140,4280,4280,4280,4280,121
20241210,102800,217825260,4285,4285,4285,4285,6
20241210,102700,217799550,4285,4285,4285,4285,481
20241210,102600,215738465,4285,4300,4300,4285,68
20241210,102500,215446140,4300,4300,4300,4300,0
20241210,102400,215446140,4300,4300,4300,4300,0
20241210,102300,215446140,4300,4300,4300,4300,0
20241210,102200,215446140,4300,4300,4300,4300,0
20241210,102100,215446140,4300,4300,4300,4300,0
20241210,102000,215446140,4300,4300,4300,4300,199
20241210,101900,214590440,4315,4315,4315,4315,0
20241210,101800,214590440,4315,4315,4315,4315,0
20241210,101700,214590440,4315,4315,4315,4315,0
20241210,101600,214590440,4315,4315,4315,4315,0
20241210,101500,214590440,4315,4310,4315,4310,2
20241210,101400,214581815,4310,4310,4310,4310,962
20241210,101300,210435595,4325,4315,4325,4315,501
20241210,101200,208273770,4325,4310,4325,4310,289
20241210,101100,207025090,4310,4305,4310,4305,197
20241210,101000,206176025,4315,4315,4315,4315,0
20241210,100900,206176025,4315,4315,4315,4315,20
20241210,100800,206089725,4325,4325,4325,4325,0
20241210,100700,206089725,4325,4310,4325,4285,101
20241210,100600,205655700,4325,4325,4325,4325,2
20241210,100500,205647050,4310,4310,4310,4310,200
20241210,100400,204785050,4310,4310,4325,4310,874
20241210,100300,201017250,4310,4285,4310,4285,841
20241210,100200,197400870,4285,4275,4285,4275,382
20241210,100100,195765785,4265,4250,4275,4250,1430
20241210,100000,189673160,4250,4250,4250,4250,0
20241210,095900,189673160,4250,4250,4250,4250,0
20241210,095800,189673160,4250,4250,4250,4250,1
20241210,095700,189668910,4250,4250,4250,4250,0
20241210,095600,189668910,4250,4250,4250,4250,5
20241210,095500,189647660,4250,4250,4250,4250,1
20241210,095400,189643410,4235,4240,4240,4235,338
20241210,095300,188211290,4240,4240,4240,4240,0
20241210,095200,188211290,4240,4240,4240,4240,6
20241210,095100,188185850,4240,4250,4250,4240,259
20241210,095000,187087075,4250,4250,4250,4250,300
20241210,094900,185812075,4250,4250,4250,4250,0
20241210,094800,185812075,4250,4245,4250,4245,670
20241210,094700,182966375,4245,4245,4245,4245,0
20241210,094600,182966375,4245,4230,4245,4230,4512
20241210,094500,163819685,4245,4220,4245,4220,2034
20241210,094400,155208270,4220,4220,4220,4220,0
20241210,094300,155208270,4220,4245,4245,4215,367
20241210,094200,153660730,4245,4240,4245,4240,4
20241210,094100,153643760,4215,4215,4215,4215,0
20241210,094000,153643760,4215,4225,4225,4215,500
20241210,093900,151535650,4245,4245,4245,4245,1
20241210,093800,151531405,4225,4245,4255,4225,757
20241210,093700,148312565,4240,4240,4240,4240,8
20241210,093600,148278645,4250,4250,4250,4250,0
20241210,093500,148278645,4250,4250,4250,4250,0
20241210,093400,148278645,4250,4250,4250,4250,2
20241210,093300,148270145,4220,4220,4220,4220,0
20241210,093200,148270145,4220,4235,4235,4215,2035
20241210,093100,139674510,4255,4235,4255,4235,831
20241210,093000,136147190,4235,4235,4235,4235,0
20241210,092900,136147190,4235,4240,4240,4235,256
20241210,092800,135062250,4245,4245,4245,4245,1
20241210,092700,135058005,4245,4245,4245,4245,60
20241210,092600,134803305,4245,4245,4245,4245,50
20241210,092500,134591055,4250,4250,4250,4250,154
20241210,092400,133936555,4250,4240,4250,4240,1086
20241210,092300,129321825,4230,4230,4230,4230,0
20241210,092200,129321825,4230,4230,4235,4230,1000
20241210,092100,125091790,4230,4230,4230,4230,80
20241210,092000,124753390,4230,4230,4230,4230,100
20241210,091900,124330390,4245,4235,4245,4230,428
20241210,091800,122516630,4235,4235,4235,4235,0
20241210,091700,122516630,4235,4215,4235,4215,143
20241210,091600,121913840,4215,4215,4215,4215,60
20241210,091500,121660940,4205,4205,4205,4205,0
20241210,091400,121660940,4205,4205,4205,4205,500
20241210,091300,119558440,4200,4210,4210,4200,500
20241210,091200,117456900,4210,4230,4240,4210,549
20241210,091100,115133205,4225,4205,4230,4205,269
20241210,091000,113997010,4205,4195,4230,4195,2836
20241210,090900,102070735,4170,4170,4170,4170,10
20241210,090800,102029035,4195,4195,4195,4195,15
20241210,090700,101966110,4195,4195,4195,4195,100
20241210,090600,101546610,4195,4195,4195,4195,243
20241210,090500,100527225,4210,4180,4210,4180,1848
20241210,090400,92777600,4180,4165,4180,4165,1185
20241210,090300,87838715,4140,4170,4175,4135,1326
20241210,090200,82344830,4165,4150,4165,4150,544
20241210,090100,80082870,4150,4120,4155,4120,3524
20241210,090000,65526710,4120,4055,4120,4055,16154