KissMeData/058110/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194100,263225018,1832,1832,1832,1832,1554
20241210,194000,263225018,1832,1832,1832,1832,0
20241210,193900,263225018,1832,1832,1832,1832,0
20241210,193800,263225018,1832,1832,1832,1832,0
20241210,193700,263225018,1832,1832,1832,1832,0
20241210,193600,263225018,1832,1832,1832,1832,0
20241210,193500,263225018,1832,1832,1832,1832,0
20241210,193400,263225018,1832,1832,1832,1832,0
20241210,193300,263225018,1832,1832,1832,1832,0
20241210,193200,263225018,1832,1832,1832,1832,0
20241210,193100,263225018,1832,1832,1832,1832,0
20241210,193000,263225018,1832,1832,1832,1832,0
20241210,192900,263225018,1832,1832,1832,1832,0
20241210,192800,263225018,1832,1832,1832,1832,0
20241210,192700,263225018,1832,1832,1832,1832,0
20241210,192600,263225018,1832,1832,1832,1832,0
20241210,192500,263225018,1832,1832,1832,1832,0
20241210,192400,263225018,1832,1832,1832,1832,0
20241210,192300,263225018,1832,1832,1832,1832,0
20241210,192200,263225018,1832,1832,1832,1832,0
20241210,192100,263225018,1832,1832,1832,1832,0
20241210,192000,263225018,1832,1832,1832,1832,0
20241210,191900,263225018,1832,1832,1832,1832,0
20241210,191800,263225018,1832,1832,1832,1832,0
20241210,191700,263225018,1832,1832,1832,1832,0
20241210,191600,263225018,1832,1832,1832,1832,0
20241210,191500,263225018,1832,1832,1832,1832,0
20241210,191400,263225018,1832,1832,1832,1832,0
20241210,191300,263225018,1832,1832,1832,1832,0
20241210,191200,263225018,1832,1832,1832,1832,0
20241210,191100,263225018,1832,1832,1832,1832,1554
20241210,191000,263225018,1832,1832,1832,1832,0
20241210,190900,263225018,1832,1832,1832,1832,0
20241210,190800,263225018,1832,1832,1832,1832,0
20241210,190700,263225018,1832,1832,1832,1832,0
20241210,190600,263225018,1832,1832,1832,1832,0
20241210,190500,263225018,1832,1832,1832,1832,0
20241210,190400,263225018,1832,1832,1832,1832,0
20241210,190300,263225018,1832,1832,1832,1832,0
20241210,190200,263225018,1832,1832,1832,1832,0
20241210,190100,263225018,1832,1832,1832,1832,0
20241210,190000,263225018,1832,1832,1832,1832,0
20241210,185900,263225018,1832,1832,1832,1832,0
20241210,185800,263225018,1832,1832,1832,1832,0
20241210,185700,263225018,1832,1832,1832,1832,0
20241210,185600,263225018,1832,1832,1832,1832,0
20241210,185500,263225018,1832,1832,1832,1832,0
20241210,185400,263225018,1832,1832,1832,1832,0
20241210,185300,263225018,1832,1832,1832,1832,0
20241210,185200,263225018,1832,1832,1832,1832,0
20241210,185100,263225018,1832,1832,1832,1832,0
20241210,185000,263225018,1832,1832,1832,1832,0
20241210,184900,263225018,1832,1832,1832,1832,0
20241210,184800,263225018,1832,1832,1832,1832,0
20241210,184700,263225018,1832,1832,1832,1832,0
20241210,184600,263225018,1832,1832,1832,1832,0
20241210,184500,263225018,1832,1832,1832,1832,0
20241210,184400,263225018,1832,1832,1832,1832,0
20241210,184300,263225018,1832,1832,1832,1832,0
20241210,184200,263225018,1832,1832,1832,1832,0
20241210,184100,263225018,1832,1832,1832,1832,1554
20241210,184000,263225018,1832,1832,1832,1832,0
20241210,183900,263225018,1832,1832,1832,1832,0
20241210,183800,263225018,1832,1832,1832,1832,0
20241210,183700,263225018,1832,1832,1832,1832,0
20241210,183600,263225018,1832,1832,1832,1832,0
20241210,183500,263225018,1832,1832,1832,1832,0
20241210,183400,263225018,1832,1832,1832,1832,0
20241210,183300,263225018,1832,1832,1832,1832,0
20241210,183200,263225018,1832,1832,1832,1832,0
20241210,183100,263225018,1832,1832,1832,1832,0
20241210,183000,263225018,1832,1832,1832,1832,0
20241210,182900,263225018,1832,1832,1832,1832,0
20241210,182800,263225018,1832,1832,1832,1832,0
20241210,182700,263225018,1832,1832,1832,1832,0
20241210,182600,263225018,1832,1832,1832,1832,0
20241210,182500,263225018,1832,1832,1832,1832,0
20241210,182400,263225018,1832,1832,1832,1832,0
20241210,182300,263225018,1832,1832,1832,1832,0
20241210,182200,263225018,1832,1832,1832,1832,0
20241210,182100,263225018,1832,1832,1832,1832,0
20241210,182000,263225018,1832,1832,1832,1832,0
20241210,181900,263225018,1832,1832,1832,1832,0
20241210,181800,263225018,1832,1832,1832,1832,0
20241210,181700,263225018,1832,1832,1832,1832,0
20241210,181600,263225018,1832,1832,1832,1832,0
20241210,181500,263225018,1832,1832,1832,1832,0
20241210,181400,263225018,1832,1832,1832,1832,0
20241210,181300,263225018,1832,1832,1832,1832,0
20241210,181200,263225018,1832,1832,1832,1832,0
20241210,181100,263225018,1832,1832,1832,1832,1554
20241210,181000,263225018,1832,1832,1832,1832,0
20241210,180900,263225018,1832,1832,1832,1832,0
20241210,180800,263225018,1832,1832,1832,1832,0
20241210,180700,263225018,1832,1832,1832,1832,0
20241210,180600,263225018,1832,1832,1832,1832,0
20241210,180500,263225018,1832,1832,1832,1832,0
20241210,180400,263225018,1832,1832,1832,1832,0
20241210,180300,263225018,1832,1832,1832,1832,0
20241210,180200,263225018,1832,1832,1832,1832,0
20241210,180100,263225018,1832,1832,1832,1832,0
20241210,180000,263225018,1832,1832,1832,1832,0
20241210,175900,263225018,1832,1832,1832,1832,0
20241210,175800,263225018,1832,1832,1832,1832,0
20241210,175700,263225018,1832,1832,1832,1832,0
20241210,175600,263225018,1832,1832,1832,1832,0
20241210,175500,263225018,1832,1832,1832,1832,0
20241210,175400,263225018,1832,1832,1832,1832,0
20241210,175300,263225018,1832,1832,1832,1832,0
20241210,175200,263225018,1832,1832,1832,1832,0
20241210,175100,263225018,1832,1832,1832,1832,0
20241210,175000,263225018,1832,1832,1832,1832,0
20241210,174900,263225018,1832,1832,1832,1832,0
20241210,174800,263225018,1832,1832,1832,1832,0
20241210,174700,263225018,1832,1832,1832,1832,0
20241210,174600,263225018,1832,1832,1832,1832,0
20241210,174500,263225018,1832,1832,1832,1832,0
20241210,174400,263225018,1832,1832,1832,1832,0
20241210,174300,263225018,1832,1832,1832,1832,0
20241210,174200,263225018,1832,1832,1832,1832,0
20241210,174100,263225018,1832,1832,1832,1832,1554
20241210,174000,263225018,1832,1832,1832,1832,0
20241210,173900,263225018,1832,1832,1832,1832,0
20241210,173800,263225018,1832,1832,1832,1832,0
20241210,173700,263225018,1832,1832,1832,1832,0
20241210,173600,263225018,1832,1832,1832,1832,0
20241210,173500,263225018,1832,1832,1832,1832,0
20241210,173400,263225018,1832,1832,1832,1832,0
20241210,173300,263225018,1832,1832,1832,1832,0
20241210,173200,263225018,1832,1832,1832,1832,0
20241210,173100,263225018,1832,1832,1832,1832,0
20241210,173000,263225018,1832,1832,1832,1832,0
20241210,172900,263225018,1832,1832,1832,1832,0
20241210,172800,263225018,1832,1832,1832,1832,0
20241210,172700,263225018,1832,1832,1832,1832,0
20241210,172600,263225018,1832,1832,1832,1832,0
20241210,172500,263225018,1832,1832,1832,1832,0
20241210,172400,263225018,1832,1832,1832,1832,0
20241210,172300,263225018,1832,1832,1832,1832,0
20241210,172200,263225018,1832,1832,1832,1832,0
20241210,172100,263225018,1832,1832,1832,1832,0
20241210,172000,263225018,1832,1832,1832,1832,0
20241210,171900,263225018,1832,1832,1832,1832,0
20241210,171800,263225018,1832,1832,1832,1832,0
20241210,171700,263225018,1832,1832,1832,1832,0
20241210,171600,263225018,1832,1832,1832,1832,0
20241210,171500,263225018,1832,1832,1832,1832,0
20241210,171400,263225018,1832,1832,1832,1832,0
20241210,171300,263225018,1832,1832,1832,1832,0
20241210,171200,263225018,1832,1832,1832,1832,0
20241210,171100,263225018,1832,1832,1832,1832,1554
20241210,171000,263225018,1832,1832,1832,1832,0
20241210,170900,263225018,1832,1832,1832,1832,0
20241210,170800,263225018,1832,1832,1832,1832,0
20241210,170700,263225018,1832,1832,1832,1832,0
20241210,170600,263225018,1832,1832,1832,1832,0
20241210,170500,263225018,1832,1832,1832,1832,0
20241210,170400,263225018,1832,1832,1832,1832,0
20241210,170300,263225018,1832,1832,1832,1832,0
20241210,170200,263225018,1832,1832,1832,1832,0
20241210,170100,263225018,1832,1832,1832,1832,0
20241210,170000,263225018,1832,1832,1832,1832,0
20241210,165900,263225018,1832,1832,1832,1832,0
20241210,165800,263225018,1832,1832,1832,1832,0
20241210,165700,263225018,1832,1832,1832,1832,0
20241210,165600,263225018,1832,1832,1832,1832,0
20241210,165500,263225018,1832,1832,1832,1832,0
20241210,165400,263225018,1832,1832,1832,1832,0
20241210,165300,263225018,1832,1832,1832,1832,0
20241210,165200,263225018,1832,1832,1832,1832,0
20241210,165100,263225018,1832,1832,1832,1832,0
20241210,165000,263225018,1832,1832,1832,1832,0
20241210,164900,263225018,1832,1832,1832,1832,0
20241210,164800,263225018,1832,1832,1832,1832,0
20241210,164700,263225018,1832,1832,1832,1832,0
20241210,164600,263225018,1832,1832,1832,1832,0
20241210,164500,263225018,1832,1832,1832,1832,0
20241210,164400,263225018,1832,1832,1832,1832,0
20241210,164300,263225018,1832,1832,1832,1832,0
20241210,164200,263225018,1832,1832,1832,1832,0
20241210,164100,263225018,1832,1832,1832,1832,1554
20241210,164000,263225018,1832,1832,1832,1832,0
20241210,163900,263225018,1832,1832,1832,1832,0
20241210,163800,263225018,1832,1832,1832,1832,0
20241210,163700,263225018,1832,1832,1832,1832,0
20241210,163600,263225018,1832,1832,1832,1832,0
20241210,163500,263225018,1832,1832,1832,1832,0
20241210,163400,263225018,1832,1832,1832,1832,0
20241210,163300,263225018,1832,1832,1832,1832,0
20241210,163200,263225018,1832,1832,1832,1832,0
20241210,163100,263225018,1832,1832,1832,1832,0
20241210,163000,263225018,1832,1832,1832,1832,0
20241210,162900,263225018,1832,1832,1832,1832,0
20241210,162800,263225018,1832,1832,1832,1832,0
20241210,162700,263225018,1832,1832,1832,1832,0
20241210,162600,263225018,1832,1832,1832,1832,0
20241210,162500,263225018,1832,1832,1832,1832,0
20241210,162400,263225018,1832,1832,1832,1832,0
20241210,162300,263225018,1832,1832,1832,1832,0
20241210,162200,263225018,1832,1832,1832,1832,0
20241210,162100,263225018,1832,1832,1832,1832,0
20241210,162000,263225018,1832,1832,1832,1832,0
20241210,161900,263225018,1832,1832,1832,1832,0
20241210,161800,263225018,1832,1832,1832,1832,0
20241210,161700,263225018,1832,1832,1832,1832,0
20241210,161600,263225018,1832,1832,1832,1832,0
20241210,161500,263225018,1832,1832,1832,1832,0
20241210,161400,263225018,1832,1832,1832,1832,0
20241210,161300,263225018,1832,1832,1832,1832,0
20241210,161200,263225018,1832,1832,1832,1832,0
20241210,161100,263225018,1832,1832,1832,1832,1554
20241210,161000,263225018,1832,1832,1832,1832,0
20241210,160900,263225018,1832,1832,1832,1832,0
20241210,160800,263225018,1832,1832,1832,1832,0
20241210,160700,263225018,1832,1832,1832,1832,0
20241210,160600,263225018,1832,1832,1832,1832,0
20241210,160500,263225018,1832,1832,1832,1832,0
20241210,160400,263225018,1832,1832,1832,1832,0
20241210,160300,263225018,1832,1832,1832,1832,0
20241210,160200,263225018,1832,1832,1832,1832,0
20241210,160100,263225018,1832,1832,1832,1832,0
20241210,160000,263225018,1832,1832,1832,1832,0
20241210,155900,263225018,1832,1832,1832,1832,0
20241210,155800,263225018,1832,1832,1832,1832,0
20241210,155700,263225018,1832,1832,1832,1832,0
20241210,155600,263225018,1832,1832,1832,1832,0
20241210,155500,263225018,1832,1832,1832,1832,0
20241210,155400,263225018,1832,1832,1832,1832,0
20241210,155300,263225018,1832,1832,1832,1832,0
20241210,155200,263225018,1832,1832,1832,1832,0
20241210,155100,263225018,1832,1832,1832,1832,0
20241210,155000,263225018,1832,1832,1832,1832,0
20241210,154900,263225018,1832,1832,1832,1832,0
20241210,154800,263225018,1832,1832,1832,1832,0
20241210,154700,263225018,1832,1832,1832,1832,0
20241210,154600,263225018,1832,1832,1832,1832,0
20241210,154500,263225018,1832,1832,1832,1832,0
20241210,154400,263225018,1832,1832,1832,1832,0
20241210,154300,263225018,1832,1832,1832,1832,0
20241210,154200,263225018,1832,1832,1832,1832,0
20241210,154100,263225018,1832,1832,1832,1832,1554
20241210,154000,263225018,1832,1832,1832,1832,0
20241210,153900,263225018,1832,1832,1832,1832,0
20241210,153800,263225018,1832,1832,1832,1832,0
20241210,153700,263225018,1832,1832,1832,1832,0
20241210,153600,263225018,1832,1832,1832,1832,0
20241210,153500,263225018,1832,1832,1832,1832,0
20241210,153400,263225018,1832,1832,1832,1832,0
20241210,153300,263225018,1832,1832,1832,1832,0
20241210,153200,263225018,1832,1832,1832,1832,0
20241210,153100,263225018,1832,1832,1832,1832,0
20241210,153000,263225018,1832,1832,1832,1832,1554
20241210,152900,260378090,1854,1854,1854,1854,0
20241210,152800,260378090,1854,1854,1854,1854,0
20241210,152700,260378090,1854,1854,1854,1854,0
20241210,152600,260378090,1854,1854,1854,1854,0
20241210,152500,260378090,1854,1854,1854,1854,0
20241210,152400,260378090,1854,1854,1854,1854,0
20241210,152300,260378090,1854,1854,1854,1854,0
20241210,152200,260378090,1854,1854,1854,1854,0
20241210,152100,260378090,1854,1854,1854,1854,0
20241210,152000,260378090,1854,1854,1854,1854,0
20241210,151900,260378090,1854,1875,1875,1850,689
20241210,151800,259089342,1875,1875,1875,1875,0
20241210,151700,259089342,1875,1874,1875,1874,2
20241210,151600,259085593,1877,1876,1877,1876,2
20241210,151500,259081840,1875,1870,1875,1870,2
20241210,151400,259078095,1878,1878,1878,1878,0
20241210,151300,259078095,1878,1878,1878,1878,0
20241210,151200,259078095,1878,1877,1878,1877,1001
20241210,151100,257199217,1877,1877,1877,1877,0
20241210,151000,257199217,1877,1877,1877,1877,0
20241210,150900,257199217,1877,1877,1877,1877,0
20241210,150800,257199217,1877,1855,1877,1855,2
20241210,150700,257195485,1884,1884,1884,1884,0
20241210,150600,257195485,1884,1884,1884,1884,0
20241210,150500,257195485,1884,1846,1884,1846,3
20241210,150400,257189872,1887,1887,1887,1887,0
20241210,150300,257189872,1887,1885,1887,1885,3560
20241210,150200,250475739,1886,1886,1886,1886,0
20241210,150100,250475739,1886,1886,1886,1886,0
20241210,150000,250475739,1886,1868,1886,1868,2
20241210,145900,250471985,1841,1841,1841,1840,3978
20241210,145800,243148551,1841,1842,1842,1841,3273
20241210,145700,237119686,1842,1842,1842,1842,1
20241210,145600,237117844,1841,1842,1842,1841,120
20241210,145500,236896805,1841,1842,1842,1841,368
20241210,145400,236218950,1841,1841,1841,1841,0
20241210,145300,236218950,1841,1844,1844,1841,614
20241210,145200,235086965,1844,1845,1847,1844,1784
20241210,145100,231795396,1846,1868,1868,1846,1450
20241210,145000,229115966,1847,1849,1862,1847,5688
20241210,144900,218603398,1849,1856,1869,1849,5181
20241210,144800,208999208,1870,1870,1872,1870,347
20241210,144700,208350252,1872,1874,1874,1872,240
20241210,144600,207900938,1874,1874,1874,1874,160
20241210,144500,207601098,1881,1881,1881,1881,0
20241210,144400,207601098,1881,1881,1881,1881,111
20241210,144300,207392307,1885,1885,1885,1885,0
20241210,144200,207392307,1885,1885,1885,1885,0
20241210,144100,207392307,1885,1885,1885,1885,1
20241210,144000,207390422,1888,1888,1888,1888,0
20241210,143900,207390422,1888,1888,1888,1888,0
20241210,143800,207390422,1888,1888,1888,1888,0
20241210,143700,207390422,1888,1888,1888,1888,0
20241210,143600,207390422,1888,1888,1888,1888,0
20241210,143500,207390422,1888,1888,1888,1888,0
20241210,143400,207390422,1888,1888,1888,1888,0
20241210,143300,207390422,1888,1888,1888,1888,0
20241210,143200,207390422,1888,1888,1888,1888,0
20241210,143100,207390422,1888,1888,1888,1888,0
20241210,143000,207390422,1888,1888,1888,1888,0
20241210,142900,207390422,1888,1888,1888,1888,1
20241210,142800,207388534,1889,1889,1889,1889,0
20241210,142700,207388534,1889,1889,1889,1889,0
20241210,142600,207388534,1889,1889,1889,1889,0
20241210,142500,207388534,1889,1889,1889,1889,0
20241210,142400,207388534,1889,1889,1889,1889,0
20241210,142300,207388534,1889,1889,1889,1889,0
20241210,142200,207388534,1889,1889,1889,1889,0
20241210,142100,207388534,1889,1889,1889,1889,0
20241210,142000,207388534,1889,1889,1889,1889,0
20241210,141900,207388534,1889,1889,1889,1889,0
20241210,141800,207388534,1889,1889,1889,1889,0
20241210,141700,207388534,1889,1889,1889,1889,705
20241210,141600,206056789,1889,1889,1889,1889,0
20241210,141500,206056789,1889,1889,1889,1889,1000
20241210,141400,204167789,1889,1889,1889,1889,100
20241210,141300,203978889,1889,1889,1889,1889,1000
20241210,141200,202089889,1886,1886,1886,1886,0
20241210,141100,202089889,1886,1887,1887,1886,298
20241210,141000,201527840,1887,1887,1887,1887,11
20241210,140900,201507083,1887,1886,1887,1886,263
20241210,140800,201011063,1885,1885,1885,1885,0
20241210,140700,201011063,1885,1885,1885,1885,0
20241210,140600,201011063,1885,1885,1885,1885,0
20241210,140500,201011063,1885,1885,1885,1885,0
20241210,140400,201011063,1885,1885,1885,1885,928
20241210,140300,199261783,1885,1885,1885,1885,1104
20241210,140200,197180743,1881,1876,1881,1876,716
20241210,140100,195835643,1875,1875,1875,1875,200
20241210,140000,195460643,1875,1875,1875,1875,2
20241210,135900,195456893,1870,1870,1870,1870,0
20241210,135800,195456893,1870,1870,1870,1870,0
20241210,135700,195456893,1870,1870,1870,1870,0
20241210,135600,195456893,1870,1870,1870,1870,57
20241210,135500,195350303,1870,1870,1870,1870,0
20241210,135400,195350303,1870,1865,1870,1865,200
20241210,135300,194976811,1862,1862,1862,1862,0
20241210,135200,194976811,1862,1862,1862,1862,0
20241210,135100,194976811,1862,1861,1862,1861,1488
20241210,135000,192207116,1861,1855,1861,1855,688
20241210,134900,190928029,1855,1855,1855,1855,0
20241210,134800,190928029,1855,1855,1855,1855,0
20241210,134700,190928029,1855,1855,1855,1855,0
20241210,134600,190928029,1855,1855,1855,1855,0
20241210,134500,190928029,1855,1855,1855,1855,0
20241210,134400,190928029,1855,1850,1855,1850,199
20241210,134300,190559779,1850,1850,1850,1850,0
20241210,134200,190559779,1850,1850,1850,1850,0
20241210,134100,190559779,1850,1850,1850,1850,0
20241210,134000,190559779,1850,1850,1850,1850,0
20241210,133900,190559779,1850,1850,1850,1850,0
20241210,133800,190559779,1850,1850,1850,1850,21
20241210,133700,190520929,1855,1855,1855,1855,0
20241210,133600,190520929,1855,1855,1855,1855,3
20241210,133500,190515364,1855,1855,1855,1855,0
20241210,133400,190515364,1855,1854,1855,1854,101
20241210,133300,190328109,1846,1846,1846,1846,0
20241210,133200,190328109,1846,1846,1846,1846,0
20241210,133100,190328109,1846,1846,1846,1846,0
20241210,133000,190328109,1846,1846,1846,1846,0
20241210,132900,190328109,1846,1846,1846,1846,4
20241210,132800,190320725,1846,1846,1846,1846,0
20241210,132700,190320725,1846,1846,1846,1846,0
20241210,132600,190320725,1846,1846,1846,1846,0
20241210,132500,190320725,1846,1846,1846,1846,0
20241210,132400,190320725,1846,1846,1846,1846,0
20241210,132300,190320725,1846,1846,1846,1846,0
20241210,132200,190320725,1846,1846,1846,1846,0
20241210,132100,190320725,1846,1846,1846,1846,0
20241210,132000,190320725,1846,1846,1846,1846,0
20241210,131900,190320725,1846,1846,1846,1846,0
20241210,131800,190320725,1846,1846,1846,1846,0
20241210,131700,190320725,1846,1846,1846,1846,41
20241210,131600,190245039,1846,1846,1846,1846,0
20241210,131500,190245039,1846,1846,1846,1846,0
20241210,131400,190245039,1846,1846,1846,1846,0
20241210,131300,190245039,1846,1846,1846,1846,0
20241210,131200,190245039,1846,1846,1846,1846,0
20241210,131100,190245039,1846,1846,1846,1846,0
20241210,131000,190245039,1846,1846,1846,1846,0
20241210,130900,190245039,1846,1848,1848,1845,8773
20241210,130800,174049668,1846,1846,1846,1846,0
20241210,130700,174049668,1846,1846,1846,1846,0
20241210,130600,174049668,1846,1846,1846,1846,166
20241210,130500,173743232,1850,1850,1850,1850,0
20241210,130400,173743232,1850,1850,1850,1850,0
20241210,130300,173743232,1850,1850,1850,1850,0
20241210,130200,173743232,1850,1850,1850,1850,0
20241210,130100,173743232,1850,1850,1850,1850,0
20241210,130000,173743232,1850,1850,1850,1850,0
20241210,125900,173743232,1850,1850,1850,1850,0
20241210,125800,173743232,1850,1850,1850,1850,0
20241210,125700,173743232,1850,1850,1850,1850,100
20241210,125600,173558232,1860,1860,1860,1860,0
20241210,125500,173558232,1860,1860,1860,1860,0
20241210,125400,173558232,1860,1860,1860,1860,0
20241210,125300,173558232,1860,1860,1860,1860,0
20241210,125200,173558232,1860,1860,1860,1860,0
20241210,125100,173558232,1860,1860,1860,1860,0
20241210,125000,173558232,1860,1860,1860,1860,0
20241210,124900,173558232,1860,1860,1860,1860,0
20241210,124800,173558232,1860,1860,1860,1860,0
20241210,124700,173558232,1860,1860,1860,1860,0
20241210,124600,173558232,1860,1860,1860,1860,0
20241210,124500,173558232,1860,1860,1860,1860,0
20241210,124400,173558232,1860,1860,1860,1860,0
20241210,124300,173558232,1860,1860,1860,1860,495
20241210,124200,172637532,1860,1856,1860,1856,506
20241210,124100,171698376,1842,1853,1853,1842,100
20241210,124000,171513452,1857,1857,1857,1857,0
20241210,123900,171513452,1857,1857,1857,1857,0
20241210,123800,171513452,1857,1857,1857,1857,0
20241210,123700,171513452,1857,1857,1857,1857,0
20241210,123600,171513452,1857,1857,1857,1857,0
20241210,123500,171513452,1857,1857,1857,1857,0
20241210,123400,171513452,1857,1857,1857,1857,0
20241210,123300,171513452,1857,1857,1857,1857,25
20241210,123200,171467027,1857,1853,1857,1853,402
20241210,123100,170720517,1857,1857,1857,1857,0
20241210,123000,170720517,1857,1857,1857,1857,247
20241210,122900,170261838,1855,1854,1855,1854,1018
20241210,122800,168373462,1853,1853,1853,1853,0
20241210,122700,168373462,1853,1853,1853,1853,552
20241210,122600,167350606,1852,1852,1852,1852,305
20241210,122500,166785746,1851,1851,1851,1851,97
20241210,122400,166606199,1845,1844,1845,1844,132
20241210,122300,166362790,1843,1843,1843,1843,132
20241210,122200,166119514,1842,1842,1842,1842,0
20241210,122100,166119514,1842,1842,1842,1842,0
20241210,122000,166119514,1842,1842,1842,1842,0
20241210,121900,166119514,1842,1842,1842,1842,0
20241210,121800,166119514,1842,1842,1842,1842,0
20241210,121700,166119514,1842,1842,1842,1842,0
20241210,121600,166119514,1842,1842,1842,1842,0
20241210,121500,166119514,1842,1842,1842,1842,0
20241210,121400,166119514,1842,1842,1842,1842,0
20241210,121300,166119514,1842,1842,1842,1842,0
20241210,121200,166119514,1842,1842,1842,1842,0
20241210,121100,166119514,1842,1845,1845,1842,3489
20241210,121000,159682429,1845,1845,1845,1845,400
20241210,120900,158944429,1846,1846,1846,1846,0
20241210,120800,158944429,1846,1846,1846,1846,38
20241210,120700,158874281,1853,1853,1853,1853,0
20241210,120600,158874281,1853,1853,1853,1853,0
20241210,120500,158874281,1853,1853,1853,1853,0
20241210,120400,158874281,1853,1853,1853,1853,0
20241210,120300,158874281,1853,1853,1853,1853,0
20241210,120200,158874281,1853,1853,1853,1853,0
20241210,120100,158874281,1853,1853,1853,1853,0
20241210,120000,158874281,1853,1853,1853,1853,0
20241210,115900,158874281,1853,1853,1853,1853,0
20241210,115800,158874281,1853,1853,1853,1853,465
20241210,115700,158012636,1853,1853,1853,1853,0
20241210,115600,158012636,1853,1853,1853,1853,0
20241210,115500,158012636,1853,1846,1853,1846,284
20241210,115400,157486391,1852,1852,1852,1852,0
20241210,115300,157486391,1852,1852,1852,1852,170
20241210,115200,157171551,1846,1846,1846,1846,1
20241210,115100,157169705,1852,1852,1852,1852,10
20241210,115000,157151185,1852,1852,1852,1852,18
20241210,114900,157117849,1850,1850,1850,1850,0
20241210,114800,157117849,1850,1850,1850,1850,0
20241210,114700,157117849,1850,1850,1850,1850,0
20241210,114600,157117849,1850,1850,1850,1850,110
20241210,114500,156914349,1853,1853,1853,1853,0
20241210,114400,156914349,1853,1853,1853,1853,0
20241210,114300,156914349,1853,1853,1853,1853,0
20241210,114200,156914349,1853,1853,1853,1853,344
20241210,114100,156276917,1853,1853,1853,1853,1
20241210,114000,156275064,1850,1850,1850,1850,0
20241210,113900,156275064,1850,1850,1850,1850,0
20241210,113800,156275064,1850,1850,1850,1850,0
20241210,113700,156275064,1850,1850,1850,1850,0
20241210,113600,156275064,1850,1850,1850,1850,0
20241210,113500,156275064,1850,1850,1850,1850,0
20241210,113400,156275064,1850,1850,1850,1850,0
20241210,113300,156275064,1850,1850,1850,1850,0
20241210,113200,156275064,1850,1850,1850,1850,280
20241210,113100,155757064,1850,1850,1850,1850,0
20241210,113000,155757064,1850,1850,1850,1850,139
20241210,112900,155499914,1853,1853,1853,1853,0
20241210,112800,155499914,1853,1853,1853,1853,0
20241210,112700,155499914,1853,1853,1853,1853,0
20241210,112600,155499914,1853,1853,1853,1853,0
20241210,112500,155499914,1853,1853,1853,1853,8
20241210,112400,155485090,1850,1850,1850,1850,505
20241210,112300,154550840,1845,1845,1845,1845,0
20241210,112200,154550840,1845,1845,1845,1845,0
20241210,112100,154550840,1845,1845,1845,1845,350
20241210,112000,153905090,1845,1845,1845,1845,10
20241210,111900,153886640,1845,1845,1845,1845,0
20241210,111800,153886640,1845,1845,1845,1845,0
20241210,111700,153886640,1845,1845,1845,1845,0
20241210,111600,153886640,1845,1845,1845,1845,0
20241210,111500,153886640,1845,1845,1845,1845,0
20241210,111400,153886640,1845,1845,1845,1845,0
20241210,111300,153886640,1845,1845,1845,1845,0
20241210,111200,153886640,1845,1845,1845,1845,56
20241210,111100,153783320,1846,1846,1846,1846,0
20241210,111000,153783320,1846,1846,1846,1846,3500
20241210,110900,147322320,1846,1846,1846,1846,0
20241210,110800,147322320,1846,1846,1846,1846,0
20241210,110700,147322320,1846,1846,1846,1846,0
20241210,110600,147322320,1846,1846,1846,1846,0
20241210,110500,147322320,1846,1846,1846,1846,0
20241210,110400,147322320,1846,1846,1852,1846,369
20241210,110300,146640966,1846,1846,1846,1846,0
20241210,110200,146640966,1846,1846,1846,1846,0
20241210,110100,146640966,1846,1846,1846,1846,0
20241210,110000,146640966,1846,1846,1846,1846,42
20241210,105900,146563434,1845,1845,1845,1845,0
20241210,105800,146563434,1845,1845,1845,1845,0
20241210,105700,146563434,1845,1845,1845,1845,0
20241210,105600,146563434,1845,1845,1845,1845,0
20241210,105500,146563434,1845,1845,1845,1845,0
20241210,105400,146563434,1845,1845,1845,1845,0
20241210,105300,146563434,1845,1845,1845,1845,0
20241210,105200,146563434,1845,1845,1845,1845,0
20241210,105100,146563434,1845,1845,1845,1845,0
20241210,105000,146563434,1845,1845,1845,1845,0
20241210,104900,146563434,1845,1845,1845,1845,0
20241210,104800,146563434,1845,1845,1845,1845,0
20241210,104700,146563434,1845,1845,1845,1845,0
20241210,104600,146563434,1845,1845,1845,1845,0
20241210,104500,146563434,1845,1848,1848,1845,100
20241210,104400,146378885,1845,1845,1845,1845,0
20241210,104300,146378885,1845,1845,1845,1845,1
20241210,104200,146377040,1855,1857,1857,1855,1881
20241210,104100,142886567,1857,1857,1857,1857,0
20241210,104000,142886567,1857,1857,1857,1857,81
20241210,103900,142736150,1857,1857,1857,1857,0
20241210,103800,142736150,1857,1855,1857,1855,2234
20241210,103700,138590110,1854,1855,1856,1854,1195
20241210,103600,136374351,1854,1854,1854,1854,1
20241210,103500,136372497,1839,1857,1857,1839,580
20241210,103400,135304116,1850,1850,1857,1850,797
20241210,103300,133824868,1854,1853,1854,1853,2000
20241210,103200,130116939,1855,1855,1855,1855,0
20241210,103100,130116939,1855,1855,1855,1855,0
20241210,103000,130116939,1855,1830,1855,1830,45
20241210,102900,130033514,1850,1848,1850,1848,331
20241210,102800,129421190,1848,1820,1850,1820,1581
20241210,102700,126517334,1815,1815,1815,1815,0
20241210,102600,126517334,1815,1820,1820,1815,3304
20241210,102500,120509115,1818,1817,1818,1817,179
20241210,102400,120183763,1815,1815,1815,1815,0
20241210,102300,120183763,1815,1815,1815,1815,0
20241210,102200,120183763,1815,1815,1815,1815,0
20241210,102100,120183763,1815,1815,1815,1815,0
20241210,102000,120183763,1815,1815,1815,1815,0
20241210,101900,120183763,1815,1815,1815,1815,100
20241210,101800,120002263,1799,1799,1799,1799,0
20241210,101700,120002263,1799,1799,1799,1799,916
20241210,101600,118354379,1796,1791,1796,1791,3738
20241210,101500,111646041,1791,1790,1791,1790,400
20241210,101400,110929741,1786,1786,1786,1786,0
20241210,101300,110929741,1786,1787,1787,1786,522
20241210,101200,109997302,1786,1786,1786,1786,0
20241210,101100,109997302,1786,1786,1786,1786,0
20241210,101000,109997302,1786,1777,1786,1777,484
20241210,100900,109133438,1785,1785,1785,1785,0
20241210,100800,109133438,1785,1785,1785,1785,1
20241210,100700,109131653,1780,1780,1780,1780,0
20241210,100600,109131653,1780,1780,1780,1780,0
20241210,100500,109131653,1780,1780,1780,1780,0
20241210,100400,109131653,1780,1780,1780,1780,1000
20241210,100300,107351653,1785,1785,1785,1785,1
20241210,100200,107349868,1768,1768,1768,1768,0
20241210,100100,107349868,1768,1768,1768,1768,0
20241210,100000,107349868,1768,1785,1785,1766,1144
20241210,095900,105323481,1788,1790,1790,1788,77
20241210,095800,105185672,1790,1790,1790,1790,10
20241210,095700,105167772,1790,1790,1790,1790,238
20241210,095600,104741752,1795,1790,1795,1790,100
20241210,095500,104562727,1795,1795,1795,1789,1260
20241210,095400,102302612,1795,1795,1795,1795,0
20241210,095300,102302612,1795,1795,1795,1795,0
20241210,095200,102302612,1795,1795,1795,1795,10
20241210,095100,102284662,1795,1795,1795,1795,150
20241210,095000,102015412,1794,1794,1794,1794,0
20241210,094900,102015412,1794,1794,1794,1794,0
20241210,094800,102015412,1794,1794,1794,1794,0
20241210,094700,102015412,1794,1794,1794,1794,0
20241210,094600,102015412,1794,1794,1794,1794,22
20241210,094500,101975944,1796,1796,1796,1796,0
20241210,094400,101975944,1796,1796,1796,1796,1
20241210,094300,101974148,1792,1792,1792,1792,1
20241210,094200,101972356,1797,1797,1797,1797,10
20241210,094100,101954386,1798,1798,1798,1798,2
20241210,094000,101950790,1800,1800,1800,1800,0
20241210,093900,101950790,1800,1785,1800,1785,1100
20241210,093800,99974734,1796,1792,1796,1792,101
20241210,093700,99793343,1797,1779,1797,1779,1516
20241210,093600,97086062,1779,1778,1779,1778,4
20241210,093500,97078947,1760,1760,1760,1760,0
20241210,093400,97078947,1760,1760,1760,1760,10
20241210,093300,97061347,1762,1783,1783,1760,2681
20241210,093200,92329876,1786,1786,1786,1786,80
20241210,093100,92186996,1797,1797,1797,1797,0
20241210,093000,92186996,1797,1780,1797,1780,12
20241210,092900,92165449,1818,1789,1818,1789,390
20241210,092800,91466474,1788,1786,1788,1786,900
20241210,092700,89857904,1775,1783,1786,1775,1281
20241210,092600,87578601,1783,1783,1783,1783,501
20241210,092500,86685318,1775,1775,1775,1775,0
20241210,092400,86685318,1775,1775,1775,1775,312
20241210,092300,86131518,1783,1783,1783,1783,200
20241210,092200,85774918,1781,1780,1781,1780,1002
20241210,092100,83990357,1782,1782,1782,1782,0
20241210,092000,83990357,1782,1781,1782,1781,2
20241210,091900,83986794,1770,1770,1770,1770,0
20241210,091800,83986794,1770,1773,1773,1770,1558
20241210,091700,81227478,1772,1772,1772,1772,0
20241210,091600,81227478,1772,1785,1785,1772,150
20241210,091500,80961665,1770,1770,1770,1770,0
20241210,091400,80961665,1770,1770,1770,1770,0
20241210,091300,80961665,1770,1787,1787,1770,9
20241210,091200,80945684,1788,1788,1788,1788,0
20241210,091100,80945684,1788,1780,1788,1766,511
20241210,091000,80042626,1789,1789,1789,1789,10
20241210,090900,80024736,1790,1790,1790,1790,13
20241210,090800,80001466,1766,1743,1766,1743,3184
20241210,090700,74385537,1742,1744,1744,1742,424
20241210,090600,73646517,1743,1762,1763,1743,5369
20241210,090500,64205469,1762,1762,1762,1762,105
20241210,090400,64020459,1764,1765,1766,1764,284
20241210,090300,63519361,1768,1769,1769,1768,1288
20241210,090200,61240892,1716,1741,1743,1716,2510
20241210,090100,56874927,1741,1740,1742,1740,4381
20241210,090000,49247816,1737,1720,1792,1687,28569