KissMeData/058850/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193500,762036485,2710,2710,2710,2710,2685
20241212,193400,762036485,2710,2710,2710,2710,0
20241212,193300,762036485,2710,2710,2710,2710,0
20241212,193200,762036485,2710,2710,2710,2710,0
20241212,193100,762036485,2710,2710,2710,2710,0
20241212,193000,762036485,2710,2710,2710,2710,0
20241212,192900,762036485,2710,2710,2710,2710,0
20241212,192800,762036485,2710,2710,2710,2710,0
20241212,192700,762036485,2710,2710,2710,2710,0
20241212,192600,762036485,2710,2710,2710,2710,0
20241212,192500,762036485,2710,2710,2710,2710,0
20241212,192400,762036485,2710,2710,2710,2710,0
20241212,192300,762036485,2710,2710,2710,2710,0
20241212,192200,762036485,2710,2710,2710,2710,0
20241212,192100,762036485,2710,2710,2710,2710,0
20241212,192000,762036485,2710,2710,2710,2710,0
20241212,191900,762036485,2710,2710,2710,2710,0
20241212,191800,762036485,2710,2710,2710,2710,0
20241212,191700,762036485,2710,2710,2710,2710,0
20241212,191600,762036485,2710,2710,2710,2710,0
20241212,191500,762036485,2710,2710,2710,2710,0
20241212,191400,762036485,2710,2710,2710,2710,0
20241212,191300,762036485,2710,2710,2710,2710,0
20241212,191200,762036485,2710,2710,2710,2710,0
20241212,191100,762036485,2710,2710,2710,2710,0
20241212,191000,762036485,2710,2710,2710,2710,0
20241212,190900,762036485,2710,2710,2710,2710,0
20241212,190800,762036485,2710,2710,2710,2710,0
20241212,190700,762036485,2710,2710,2710,2710,0
20241212,190600,762036485,2710,2710,2710,2710,0
20241212,190500,762036485,2710,2710,2710,2710,2685
20241212,190400,762036485,2710,2710,2710,2710,0
20241212,190300,762036485,2710,2710,2710,2710,0
20241212,190200,762036485,2710,2710,2710,2710,0
20241212,190100,762036485,2710,2710,2710,2710,0
20241212,190000,762036485,2710,2710,2710,2710,0
20241212,185900,762036485,2710,2710,2710,2710,0
20241212,185800,762036485,2710,2710,2710,2710,0
20241212,185700,762036485,2710,2710,2710,2710,0
20241212,185600,762036485,2710,2710,2710,2710,0
20241212,185500,762036485,2710,2710,2710,2710,0
20241212,185400,762036485,2710,2710,2710,2710,0
20241212,185300,762036485,2710,2710,2710,2710,0
20241212,185200,762036485,2710,2710,2710,2710,0
20241212,185100,762036485,2710,2710,2710,2710,0
20241212,185000,762036485,2710,2710,2710,2710,0
20241212,184900,762036485,2710,2710,2710,2710,0
20241212,184800,762036485,2710,2710,2710,2710,0
20241212,184700,762036485,2710,2710,2710,2710,0
20241212,184600,762036485,2710,2710,2710,2710,0
20241212,184500,762036485,2710,2710,2710,2710,0
20241212,184400,762036485,2710,2710,2710,2710,0
20241212,184300,762036485,2710,2710,2710,2710,0
20241212,184200,762036485,2710,2710,2710,2710,0
20241212,184100,762036485,2710,2710,2710,2710,0
20241212,184000,762036485,2710,2710,2710,2710,0
20241212,183900,762036485,2710,2710,2710,2710,0
20241212,183800,762036485,2710,2710,2710,2710,0
20241212,183700,762036485,2710,2710,2710,2710,0
20241212,183600,762036485,2710,2710,2710,2710,0
20241212,183500,762036485,2710,2710,2710,2710,2685
20241212,183400,762036485,2710,2710,2710,2710,0
20241212,183300,762036485,2710,2710,2710,2710,0
20241212,183200,762036485,2710,2710,2710,2710,0
20241212,183100,762036485,2710,2710,2710,2710,0
20241212,183000,762036485,2710,2710,2710,2710,0
20241212,182900,762036485,2710,2710,2710,2710,0
20241212,182800,762036485,2710,2710,2710,2710,0
20241212,182700,762036485,2710,2710,2710,2710,0
20241212,182600,762036485,2710,2710,2710,2710,0
20241212,182500,762036485,2710,2710,2710,2710,0
20241212,182400,762036485,2710,2710,2710,2710,0
20241212,182300,762036485,2710,2710,2710,2710,0
20241212,182200,762036485,2710,2710,2710,2710,0
20241212,182100,762036485,2710,2710,2710,2710,0
20241212,182000,762036485,2710,2710,2710,2710,0
20241212,181900,762036485,2710,2710,2710,2710,0
20241212,181800,762036485,2710,2710,2710,2710,0
20241212,181700,762036485,2710,2710,2710,2710,0
20241212,181600,762036485,2710,2710,2710,2710,0
20241212,181500,762036485,2710,2710,2710,2710,0
20241212,181400,762036485,2710,2710,2710,2710,0
20241212,181300,762036485,2710,2710,2710,2710,0
20241212,181200,762036485,2710,2710,2710,2710,0
20241212,181100,762036485,2710,2710,2710,2710,0
20241212,181000,762036485,2710,2710,2710,2710,0
20241212,180900,762036485,2710,2710,2710,2710,0
20241212,180800,762036485,2710,2710,2710,2710,0
20241212,180700,762036485,2710,2710,2710,2710,0
20241212,180600,762036485,2710,2710,2710,2710,0
20241212,180500,762036485,2710,2710,2710,2710,2685
20241212,180400,762036485,2710,2710,2710,2710,0
20241212,180300,762036485,2710,2710,2710,2710,0
20241212,180200,762036485,2710,2710,2710,2710,0
20241212,180100,762036485,2710,2710,2710,2710,0
20241212,180000,762036485,2710,2710,2710,2710,0
20241212,175900,762036485,2710,2710,2710,2710,0
20241212,175800,762036485,2710,2710,2710,2710,0
20241212,175700,762036485,2710,2710,2710,2710,0
20241212,175600,762036485,2710,2710,2710,2710,0
20241212,175500,762036485,2710,2710,2710,2710,0
20241212,175400,762036485,2710,2710,2710,2710,0
20241212,175300,762036485,2710,2710,2710,2710,0
20241212,175200,762036485,2710,2710,2710,2710,0
20241212,175100,762036485,2710,2710,2710,2710,0
20241212,175000,762036485,2710,2710,2710,2710,0
20241212,174900,762036485,2710,2710,2710,2710,0
20241212,174800,762036485,2710,2710,2710,2710,0
20241212,174700,762036485,2710,2710,2710,2710,0
20241212,174600,762036485,2710,2710,2710,2710,0
20241212,174500,762036485,2710,2710,2710,2710,0
20241212,174400,762036485,2710,2710,2710,2710,0
20241212,174300,762036485,2710,2710,2710,2710,0
20241212,174200,762036485,2710,2710,2710,2710,0
20241212,174100,762036485,2710,2710,2710,2710,0
20241212,174000,762036485,2710,2710,2710,2710,0
20241212,173900,762036485,2710,2710,2710,2710,0
20241212,173800,762036485,2710,2710,2710,2710,0
20241212,173700,762036485,2710,2710,2710,2710,0
20241212,173600,762036485,2710,2710,2710,2710,0
20241212,173500,762036485,2710,2710,2710,2710,2685
20241212,173400,762036485,2710,2710,2710,2710,0
20241212,173300,762036485,2710,2710,2710,2710,0
20241212,173200,762036485,2710,2710,2710,2710,0
20241212,173100,762036485,2710,2710,2710,2710,0
20241212,173000,762036485,2710,2710,2710,2710,0
20241212,172900,762036485,2710,2710,2710,2710,0
20241212,172800,762036485,2710,2710,2710,2710,0
20241212,172700,762036485,2710,2710,2710,2710,0
20241212,172600,762036485,2710,2710,2710,2710,0
20241212,172500,762036485,2710,2710,2710,2710,0
20241212,172400,762036485,2710,2710,2710,2710,0
20241212,172300,762036485,2710,2710,2710,2710,0
20241212,172200,762036485,2710,2710,2710,2710,0
20241212,172100,762036485,2710,2710,2710,2710,0
20241212,172000,762036485,2710,2710,2710,2710,0
20241212,171900,762036485,2710,2710,2710,2710,0
20241212,171800,762036485,2710,2710,2710,2710,0
20241212,171700,762036485,2710,2710,2710,2710,0
20241212,171600,762036485,2710,2710,2710,2710,0
20241212,171500,762036485,2710,2710,2710,2710,0
20241212,171400,762036485,2710,2710,2710,2710,0
20241212,171300,762036485,2710,2710,2710,2710,0
20241212,171200,762036485,2710,2710,2710,2710,0
20241212,171100,762036485,2710,2710,2710,2710,0
20241212,171000,762036485,2710,2710,2710,2710,0
20241212,170900,762036485,2710,2710,2710,2710,0
20241212,170800,762036485,2710,2710,2710,2710,0
20241212,170700,762036485,2710,2710,2710,2710,0
20241212,170600,762036485,2710,2710,2710,2710,0
20241212,170500,762036485,2710,2710,2710,2710,2685
20241212,170400,762036485,2710,2710,2710,2710,0
20241212,170300,762036485,2710,2710,2710,2710,0
20241212,170200,762036485,2710,2710,2710,2710,0
20241212,170100,762036485,2710,2710,2710,2710,0
20241212,170000,762036485,2710,2710,2710,2710,0
20241212,165900,762036485,2710,2710,2710,2710,0
20241212,165800,762036485,2710,2710,2710,2710,0
20241212,165700,762036485,2710,2710,2710,2710,0
20241212,165600,762036485,2710,2710,2710,2710,0
20241212,165500,762036485,2710,2710,2710,2710,0
20241212,165400,762036485,2710,2710,2710,2710,0
20241212,165300,762036485,2710,2710,2710,2710,0
20241212,165200,762036485,2710,2710,2710,2710,0
20241212,165100,762036485,2710,2710,2710,2710,0
20241212,165000,762036485,2710,2710,2710,2710,0
20241212,164900,762036485,2710,2710,2710,2710,0
20241212,164800,762036485,2710,2710,2710,2710,0
20241212,164700,762036485,2710,2710,2710,2710,0
20241212,164600,762036485,2710,2710,2710,2710,0
20241212,164500,762036485,2710,2710,2710,2710,0
20241212,164400,762036485,2710,2710,2710,2710,0
20241212,164300,762036485,2710,2710,2710,2710,0
20241212,164200,762036485,2710,2710,2710,2710,0
20241212,164100,762036485,2710,2710,2710,2710,0
20241212,164000,762036485,2710,2710,2710,2710,0
20241212,163900,762036485,2710,2710,2710,2710,0
20241212,163800,762036485,2710,2710,2710,2710,0
20241212,163700,762036485,2710,2710,2710,2710,0
20241212,163600,762036485,2710,2710,2710,2710,0
20241212,163500,762036485,2710,2710,2710,2710,2685
20241212,163400,762036485,2710,2710,2710,2710,0
20241212,163300,762036485,2710,2710,2710,2710,0
20241212,163200,762036485,2710,2710,2710,2710,0
20241212,163100,762036485,2710,2710,2710,2710,0
20241212,163000,762036485,2710,2710,2710,2710,0
20241212,162900,762036485,2710,2710,2710,2710,0
20241212,162800,762036485,2710,2710,2710,2710,0
20241212,162700,762036485,2710,2710,2710,2710,0
20241212,162600,762036485,2710,2710,2710,2710,0
20241212,162500,762036485,2710,2710,2710,2710,0
20241212,162400,762036485,2710,2710,2710,2710,0
20241212,162300,762036485,2710,2710,2710,2710,0
20241212,162200,762036485,2710,2710,2710,2710,0
20241212,162100,762036485,2710,2710,2710,2710,0
20241212,162000,762036485,2710,2710,2710,2710,0
20241212,161900,762036485,2710,2710,2710,2710,0
20241212,161800,762036485,2710,2710,2710,2710,0
20241212,161700,762036485,2710,2710,2710,2710,0
20241212,161600,762036485,2710,2710,2710,2710,0
20241212,161500,762036485,2710,2710,2710,2710,0
20241212,161400,762036485,2710,2710,2710,2710,0
20241212,161300,762036485,2710,2710,2710,2710,0
20241212,161200,762036485,2710,2710,2710,2710,0
20241212,161100,762036485,2710,2710,2710,2710,0
20241212,161000,762036485,2710,2710,2710,2710,0
20241212,160900,762036485,2710,2710,2710,2710,0
20241212,160800,762036485,2710,2710,2710,2710,0
20241212,160700,762036485,2710,2710,2710,2710,0
20241212,160600,762036485,2710,2710,2710,2710,0
20241212,160500,762036485,2710,2710,2710,2710,2685
20241212,160400,762036485,2710,2710,2710,2710,0
20241212,160300,762036485,2710,2710,2710,2710,0
20241212,160200,762036485,2710,2710,2710,2710,0
20241212,160100,762036485,2710,2710,2710,2710,0
20241212,160000,762036485,2710,2710,2710,2710,0
20241212,155900,762036485,2710,2710,2710,2710,0
20241212,155800,762036485,2710,2710,2710,2710,0
20241212,155700,762036485,2710,2710,2710,2710,0
20241212,155600,762036485,2710,2710,2710,2710,0
20241212,155500,762036485,2710,2710,2710,2710,0
20241212,155400,762036485,2710,2710,2710,2710,0
20241212,155300,762036485,2710,2710,2710,2710,0
20241212,155200,762036485,2710,2710,2710,2710,0
20241212,155100,762036485,2710,2710,2710,2710,0
20241212,155000,762036485,2710,2710,2710,2710,0
20241212,154900,762036485,2710,2710,2710,2710,0
20241212,154800,762036485,2710,2710,2710,2710,0
20241212,154700,762036485,2710,2710,2710,2710,0
20241212,154600,762036485,2710,2710,2710,2710,0
20241212,154500,762036485,2710,2710,2710,2710,0
20241212,154400,762036485,2710,2710,2710,2710,0
20241212,154300,762036485,2710,2710,2710,2710,0
20241212,154200,762036485,2710,2710,2710,2710,0
20241212,154100,762036485,2710,2710,2710,2710,0
20241212,154000,762036485,2710,2710,2710,2710,0
20241212,153900,762036485,2710,2710,2710,2710,0
20241212,153800,762036485,2710,2710,2710,2710,0
20241212,153700,762036485,2710,2710,2710,2710,0
20241212,153600,762036485,2710,2710,2710,2710,0
20241212,153500,762036485,2710,2710,2710,2710,2685
20241212,153400,762036485,2710,2710,2710,2710,0
20241212,153300,762036485,2710,2710,2710,2710,0
20241212,153200,762036485,2710,2710,2710,2710,0
20241212,153100,762036485,2710,2710,2710,2710,0
20241212,153000,762036485,2710,2710,2710,2710,2685
20241212,152900,754760135,2705,2705,2705,2705,0
20241212,152800,754760135,2705,2705,2705,2705,0
20241212,152700,754760135,2705,2705,2705,2705,0
20241212,152600,754760135,2705,2705,2705,2705,0
20241212,152500,754760135,2705,2705,2705,2705,0
20241212,152400,754760135,2705,2705,2705,2705,0
20241212,152300,754760135,2705,2705,2705,2705,0
20241212,152200,754760135,2705,2705,2705,2705,0
20241212,152100,754760135,2705,2705,2705,2705,0
20241212,152000,754760135,2705,2705,2705,2705,0
20241212,151900,754760135,2705,2710,2710,2705,134
20241212,151800,754397625,2705,2715,2715,2705,2142
20241212,151700,748582905,2715,2715,2715,2710,534
20241212,151600,747135545,2710,2715,2715,2710,104
20241212,151500,746853685,2715,2715,2715,2715,16
20241212,151400,746810245,2715,2710,2715,2710,1002
20241212,151300,744094810,2715,2715,2715,2715,3
20241212,151200,744086665,2715,2715,2715,2715,14
20241212,151100,744048655,2715,2715,2715,2715,11
20241212,151000,744018790,2710,2710,2710,2710,861
20241212,150900,741685480,2710,2710,2710,2710,347
20241212,150800,740745110,2710,2710,2710,2705,1373
20241212,150700,737031110,2710,2710,2710,2710,35
20241212,150600,736936260,2710,2710,2710,2705,1319
20241212,150500,733368290,2705,2710,2710,2705,27
20241212,150400,733295230,2710,2710,2710,2710,18
20241212,150300,733246450,2710,2710,2710,2710,1
20241212,150200,733243740,2710,2710,2710,2710,5
20241212,150100,733230190,2710,2710,2710,2710,405
20241212,150000,732132640,2710,2710,2710,2710,1
20241212,145900,732129930,2710,2710,2710,2705,1068
20241212,145800,729235660,2710,2705,2710,2705,581
20241212,145700,727664035,2710,2710,2710,2710,3
20241212,145600,727655905,2710,2710,2710,2710,0
20241212,145500,727655905,2710,2705,2710,2705,69
20241212,145400,727469235,2705,2705,2705,2700,868
20241212,145300,725121315,2705,2710,2710,2705,824
20241212,145200,722890875,2710,2710,2710,2710,4
20241212,145100,722880035,2710,2710,2710,2710,3
20241212,145000,722871905,2705,2710,2710,2705,56
20241212,144900,722720405,2700,2700,2700,2700,52
20241212,144800,722580005,2710,2705,2710,2705,1509
20241212,144700,718498135,2705,2705,2705,2705,1126
20241212,144600,715452305,2700,2700,2700,2700,3582
20241212,144500,705780905,2700,2700,2700,2700,2
20241212,144400,705775505,2700,2700,2700,2700,7
20241212,144300,705756605,2700,2700,2700,2700,4
20241212,144200,705745805,2700,2700,2700,2700,40
20241212,144100,705637805,2700,2700,2700,2700,3
20241212,144000,705629705,2695,2700,2700,2695,56
20241212,143900,705478765,2700,2695,2700,2695,40
20241212,143800,705370785,2700,2700,2700,2700,0
20241212,143700,705370785,2700,2695,2700,2695,107
20241212,143600,705082385,2695,2700,2700,2695,2297
20241212,143500,698891955,2700,2700,2700,2700,0
20241212,143400,698891955,2700,2700,2700,2695,122
20241212,143300,698563105,2695,2700,2700,2695,4674
20241212,143200,685965695,2700,2695,2700,2695,585
20241212,143100,684386245,2700,2700,2700,2700,105
20241212,143000,684102745,2700,2700,2700,2700,3
20241212,142900,684094645,2700,2700,2700,2700,115
20241212,142800,683784145,2700,2700,2700,2700,4
20241212,142700,683773345,2700,2700,2700,2700,0
20241212,142600,683773345,2700,2700,2700,2700,14
20241212,142500,683735545,2700,2700,2700,2700,93
20241212,142400,683484445,2700,2700,2700,2700,0
20241212,142300,683484445,2700,2700,2700,2700,4
20241212,142200,683473645,2700,2700,2700,2700,4
20241212,142100,683462845,2700,2700,2700,2700,9
20241212,142000,683438545,2700,2700,2700,2700,0
20241212,141900,683438545,2700,2700,2700,2700,3
20241212,141800,683430445,2700,2700,2700,2700,4
20241212,141700,683419645,2700,2700,2700,2700,137
20241212,141600,683049745,2700,2700,2700,2700,5
20241212,141500,683036245,2695,2700,2700,2695,246
20241212,141400,682373055,2700,2700,2700,2700,13
20241212,141300,682337955,2700,2700,2700,2700,372
20241212,141200,681333555,2700,2700,2700,2700,54
20241212,141100,681187755,2700,2700,2700,2700,14
20241212,141000,681149955,2695,2695,2695,2695,18
20241212,140900,681101445,2700,2700,2700,2700,10
20241212,140800,681074445,2700,2700,2700,2700,105
20241212,140700,680790945,2700,2700,2700,2700,40
20241212,140600,680682945,2695,2695,2695,2695,0
20241212,140500,680682945,2695,2700,2700,2695,222
20241212,140400,680084155,2695,2695,2695,2695,108
20241212,140300,679793095,2695,2695,2695,2695,0
20241212,140200,679793095,2695,2695,2695,2695,50
20241212,140100,679658345,2700,2700,2700,2700,23
20241212,140000,679596245,2700,2700,2700,2700,0
20241212,135900,679596245,2700,2700,2700,2700,0
20241212,135800,679596245,2700,2700,2700,2700,6
20241212,135700,679580045,2700,2700,2700,2700,8
20241212,135600,679558445,2700,2700,2700,2700,1
20241212,135500,679555745,2695,2695,2695,2695,106
20241212,135400,679270075,2700,2695,2700,2695,4649
20241212,135300,666741015,2695,2690,2695,2690,446
20241212,135200,665539435,2695,2690,2695,2690,5
20241212,135100,665525965,2690,2690,2690,2690,0
20241212,135000,665525965,2690,2690,2690,2690,0
20241212,134900,665525965,2690,2695,2695,2690,2001
20241212,134800,660143270,2690,2690,2690,2690,107
20241212,134700,659855440,2690,2690,2690,2690,36
20241212,134600,659758600,2690,2695,2695,2690,28
20241212,134500,659683230,2695,2695,2695,2695,2
20241212,134400,659677840,2695,2695,2695,2695,228
20241212,134300,659063380,2695,2695,2695,2695,5102
20241212,134200,645313490,2695,2700,2700,2695,5000
20241212,134100,631837320,2700,2700,2700,2695,2226
20241212,134000,625827370,2700,2695,2700,2695,102
20241212,133900,625551975,2695,2695,2695,2695,1168
20241212,133800,622404215,2695,2695,2695,2695,90
20241212,133700,622161665,2695,2695,2695,2695,1
20241212,133600,622158970,2695,2695,2695,2695,1
20241212,133500,622156275,2695,2695,2695,2695,0
20241212,133400,622156275,2695,2695,2695,2695,0
20241212,133300,622156275,2695,2695,2695,2695,1
20241212,133200,622153580,2695,2695,2695,2695,2
20241212,133100,622148190,2700,2700,2700,2700,0
20241212,133000,622148190,2700,2700,2700,2700,0
20241212,132900,622148190,2700,2695,2700,2690,60
20241212,132800,621986680,2700,2695,2700,2690,551
20241212,132700,620504475,2700,2700,2700,2700,20
20241212,132600,620450475,2700,2700,2700,2700,0
20241212,132500,620450475,2700,2700,2700,2700,1
20241212,132400,620447775,2700,2700,2700,2700,1
20241212,132300,620445075,2700,2700,2700,2700,0
20241212,132200,620445075,2700,2700,2700,2700,0
20241212,132100,620445075,2700,2700,2700,2700,1
20241212,132000,620442375,2700,2700,2700,2700,0
20241212,131900,620442375,2700,2700,2700,2700,0
20241212,131800,620442375,2700,2700,2700,2700,1
20241212,131700,620439675,2700,2695,2700,2695,93
20241212,131600,620188890,2700,2700,2700,2700,20
20241212,131500,620134890,2685,2685,2685,2685,0
20241212,131400,620134890,2685,2690,2690,2685,2376
20241212,131300,613743950,2685,2690,2690,2685,1210
20241212,131200,610495050,2690,2690,2690,2690,135
20241212,131100,610131900,2690,2690,2690,2690,7
20241212,131000,610113070,2690,2690,2690,2690,60
20241212,130900,609951670,2690,2690,2690,2690,15
20241212,130800,609911320,2690,2690,2690,2690,37
20241212,130700,609811790,2700,2700,2700,2700,50
20241212,130600,609676790,2700,2695,2700,2695,500
20241212,130500,608329190,2695,2695,2695,2695,50
20241212,130400,608194440,2695,2695,2695,2695,0
20241212,130300,608194440,2695,2695,2695,2695,10
20241212,130200,608167490,2695,2690,2695,2690,5797
20241212,130100,592573555,2695,2695,2695,2690,788
20241212,130000,590453395,2695,2695,2695,2695,1174
20241212,125900,587289465,2695,2695,2695,2695,1932
20241212,125800,582082725,2700,2695,2700,2695,2791
20241212,125700,574560975,2695,2695,2695,2695,1548
20241212,125600,570389115,2700,2695,2700,2695,370
20241212,125500,569391865,2700,2700,2700,2700,0
20241212,125400,569391865,2700,2700,2700,2700,34
20241212,125300,569300065,2700,2700,2700,2700,0
20241212,125200,569300065,2700,2700,2700,2700,0
20241212,125100,569300065,2700,2700,2700,2700,0
20241212,125000,569300065,2700,2700,2700,2700,0
20241212,124900,569300065,2700,2700,2700,2700,51
20241212,124800,569162365,2700,2700,2700,2700,0
20241212,124700,569162365,2700,2700,2700,2700,5000
20241212,124600,555662365,2700,2695,2700,2695,857
20241212,124500,553352575,2700,2700,2700,2700,179
20241212,124400,552869275,2695,2695,2695,2695,500
20241212,124300,551521775,2705,2705,2705,2705,0
20241212,124200,551521775,2705,2705,2705,2705,0
20241212,124100,551521775,2705,2705,2705,2705,1
20241212,124000,551519070,2695,2695,2695,2695,1000
20241212,123900,548824070,2695,2700,2700,2695,2500
20241212,123800,542086415,2700,2705,2705,2700,81
20241212,123700,541867465,2705,2705,2705,2705,0
20241212,123600,541867465,2705,2700,2705,2700,357
20241212,123500,540902905,2700,2700,2700,2700,305
20241212,123400,540079405,2700,2700,2700,2695,131
20241212,123300,539726295,2700,2700,2700,2700,229
20241212,123200,539107995,2700,2700,2700,2700,0
20241212,123100,539107995,2700,2700,2700,2700,0
20241212,123000,539107995,2700,2700,2700,2700,0
20241212,122900,539107995,2700,2700,2700,2700,224
20241212,122800,538503195,2700,2700,2700,2695,169
20241212,122700,538047395,2700,2700,2700,2700,27
20241212,122600,537974495,2705,2705,2705,2700,64
20241212,122500,537801435,2700,2700,2700,2700,182
20241212,122400,537310035,2700,2700,2700,2700,2
20241212,122300,537304635,2705,2705,2705,2705,10
20241212,122200,537277585,2705,2700,2705,2700,1052
20241212,122100,534437180,2705,2700,2705,2700,1004
20241212,122000,531726370,2695,2700,2700,2695,1166
20241212,121900,528578285,2700,2700,2700,2700,1000
20241212,121800,525878285,2700,2695,2700,2695,105
20241212,121700,525594790,2700,2695,2700,2695,205
20241212,121600,525042305,2700,2700,2700,2700,6
20241212,121500,525026105,2700,2700,2700,2700,3
20241212,121400,525018005,2700,2695,2700,2695,4229
20241212,121300,513620825,2700,2700,2700,2700,4861
20241212,121200,500496125,2705,2705,2705,2705,7
20241212,121100,500477190,2705,2705,2705,2705,3569
20241212,121000,490823045,2710,2710,2710,2710,2185
20241212,120900,484901695,2715,2715,2715,2715,24
20241212,120800,484836535,2720,2710,2720,2710,65
20241212,120700,484660375,2720,2720,2720,2720,0
20241212,120600,484660375,2720,2720,2720,2720,0
20241212,120500,484660375,2720,2710,2720,2710,7
20241212,120400,484641395,2720,2720,2720,2720,0
20241212,120300,484641395,2720,2720,2720,2720,10
20241212,120200,484614195,2720,2720,2720,2720,150
20241212,120100,484206195,2720,2720,2720,2720,10
20241212,120000,484178995,2720,2720,2720,2720,10
20241212,115900,484151795,2720,2710,2720,2710,91
20241212,115800,483905175,2710,2710,2710,2710,1
20241212,115700,483902465,2715,2715,2715,2715,0
20241212,115600,483902465,2715,2715,2715,2715,0
20241212,115500,483902465,2715,2715,2715,2715,0
20241212,115400,483902465,2715,2715,2715,2715,0
20241212,115300,483902465,2715,2715,2715,2715,2
20241212,115200,483897035,2710,2720,2720,2710,1778
20241212,115100,479078645,2720,2720,2720,2720,0
20241212,115000,479078645,2720,2710,2720,2710,555
20241212,114900,477571810,2715,2715,2715,2715,0
20241212,114800,477571810,2715,2715,2715,2715,1299
20241212,114700,474045025,2720,2720,2720,2720,0
20241212,114600,474045025,2720,2720,2720,2720,41
20241212,114500,473933505,2720,2720,2720,2720,17
20241212,114400,473887265,2720,2720,2720,2720,1
20241212,114300,473884545,2715,2715,2715,2715,0
20241212,114200,473884545,2715,2715,2715,2715,23
20241212,114100,473822100,2720,2720,2720,2720,1
20241212,114000,473819380,2720,2715,2720,2715,13
20241212,113900,473784025,2720,2720,2720,2720,0
20241212,113800,473784025,2720,2715,2720,2715,60
20241212,113700,473621120,2715,2715,2715,2715,406
20241212,113600,472518830,2720,2720,2720,2720,2301
20241212,113500,466260110,2725,2725,2725,2725,1
20241212,113400,466257385,2720,2720,2720,2720,0
20241212,113300,466257385,2720,2720,2720,2720,0
20241212,113200,466257385,2720,2725,2725,2720,880
20241212,113100,463863210,2725,2725,2725,2725,26
20241212,113000,463792360,2725,2725,2725,2725,98
20241212,112900,463525310,2725,2725,2725,2725,64
20241212,112800,463350910,2725,2725,2725,2725,1
20241212,112700,463348185,2730,2725,2730,2725,16
20241212,112600,463304580,2730,2730,2730,2730,0
20241212,112500,463304580,2730,2730,2730,2730,0
20241212,112400,463304580,2730,2730,2730,2730,0
20241212,112300,463304580,2730,2730,2730,2730,5
20241212,112200,463290930,2730,2730,2730,2730,0
20241212,112100,463290930,2730,2730,2730,2730,10
20241212,112000,463263630,2725,2725,2725,2725,212
20241212,111900,462685930,2720,2720,2720,2720,0
20241212,111800,462685930,2720,2720,2720,2720,10
20241212,111700,462658730,2720,2720,2720,2720,0
20241212,111600,462658730,2720,2720,2720,2720,2532
20241212,111500,455771690,2720,2720,2720,2720,2316
20241212,111400,449472170,2730,2730,2730,2730,171
20241212,111300,449005340,2725,2725,2725,2725,2
20241212,111200,448999890,2725,2725,2725,2725,948
20241212,111100,446416590,2730,2730,2730,2730,1
20241212,111000,446413860,2720,2730,2730,2720,469
20241212,110900,445135140,2725,2725,2725,2725,0
20241212,110800,445135140,2725,2725,2725,2725,500
20241212,110700,443772640,2725,2725,2725,2725,309
20241212,110600,442930615,2725,2735,2735,2725,50
20241212,110500,442794320,2735,2735,2735,2735,10
20241212,110400,442766970,2735,2735,2735,2735,1
20241212,110300,442764235,2735,2725,2735,2725,365
20241212,110200,441768040,2725,2725,2725,2725,0
20241212,110100,441768040,2725,2725,2725,2725,9
20241212,110000,441743515,2725,2725,2725,2725,1
20241212,105900,441740790,2725,2725,2725,2725,2
20241212,105800,441735340,2725,2725,2725,2725,5
20241212,105700,441721715,2725,2725,2725,2725,2
20241212,105600,441716265,2725,2725,2725,2725,1
20241212,105500,441713540,2725,2725,2725,2725,0
20241212,105400,441713540,2725,2725,2725,2725,0
20241212,105300,441713540,2725,2725,2725,2725,2
20241212,105200,441708090,2715,2730,2730,2715,7850
20241212,105100,420318135,2735,2735,2735,2735,137
20241212,105000,419943440,2725,2725,2725,2725,52
20241212,104900,419801740,2735,2735,2735,2735,189
20241212,104800,419284825,2735,2735,2735,2735,100
20241212,104700,419011325,2725,2725,2725,2725,122
20241212,104600,418678875,2735,2735,2735,2730,174
20241212,104500,418202990,2735,2730,2735,2725,372
20241212,104400,417187670,2735,2735,2735,2735,5
20241212,104300,417173995,2735,2730,2735,2730,2
20241212,104200,417168530,2730,2735,2735,2730,93
20241212,104100,416914635,2735,2730,2735,2730,1546
20241212,104000,412689830,2725,2730,2730,2725,552
20241212,103900,411185575,2725,2725,2730,2725,3876
20241212,103800,400623470,2725,2725,2725,2725,1
20241212,103700,400620745,2725,2715,2725,2715,10994
20241212,103600,370727700,2715,2715,2715,2715,11
20241212,103500,370697835,2720,2720,2720,2720,0
20241212,103400,370697835,2720,2720,2720,2720,1569
20241212,103300,366430155,2720,2700,2720,2700,1102
20241212,103200,363452735,2700,2715,2715,2700,6566
20241212,103100,345710720,2715,2715,2715,2715,13
20241212,103000,345675425,2715,2710,2715,2710,201
20241212,102900,345130710,2710,2710,2710,2710,0
20241212,102800,345130710,2710,2710,2710,2710,55
20241212,102700,344981660,2715,2715,2715,2715,93
20241212,102600,344729165,2710,2710,2710,2710,45
20241212,102500,344607215,2710,2715,2715,2710,7
20241212,102400,344588240,2715,2715,2715,2715,368
20241212,102300,343589120,2720,2720,2720,2720,0
20241212,102200,343589120,2720,2720,2720,2720,0
20241212,102100,343589120,2720,2720,2720,2720,0
20241212,102000,343589120,2720,2700,2720,2700,175
20241212,101900,343116600,2705,2705,2705,2705,672
20241212,101800,341298840,2705,2705,2705,2705,300
20241212,101700,340487340,2710,2710,2710,2710,164
20241212,101600,340042900,2720,2720,2720,2720,1
20241212,101500,340040180,2720,2720,2720,2720,0
20241212,101400,340040180,2720,2720,2720,2720,1
20241212,101300,340037460,2705,2720,2720,2705,10
20241212,101200,340010395,2720,2720,2720,2720,1
20241212,101100,340007675,2720,2720,2720,2720,1
20241212,101000,340004955,2710,2715,2720,2710,4285
20241212,100900,328390735,2720,2720,2720,2720,2
20241212,100800,328385295,2715,2715,2715,2715,8
20241212,100700,328363575,2720,2720,2720,2715,65
20241212,100600,328187035,2720,2720,2720,2710,514
20241212,100500,326789955,2715,2715,2720,2715,1327
20241212,100400,323187145,2720,2720,2720,2720,885
20241212,100300,320779945,2715,2715,2715,2715,6047
20241212,100200,304362340,2715,2715,2715,2710,126
20241212,100100,304020260,2715,2715,2715,2715,0
20241212,100000,304020260,2715,2710,2715,2705,3341
20241212,095900,294956495,2710,2710,2710,2710,0
20241212,095800,294956495,2710,2705,2710,2695,285
20241212,095700,294185355,2690,2690,2690,2690,500
20241212,095600,292840355,2705,2700,2705,2680,7232
20241212,095500,273365345,2705,2705,2705,2705,0
20241212,095400,273365345,2705,2700,2705,2685,4883
20241212,095300,260221435,2710,2710,2710,2710,1
20241212,095200,260218725,2705,2705,2705,2705,10
20241212,095100,260191675,2705,2705,2715,2705,174
20241212,095000,259720965,2710,2710,2710,2705,531
20241212,094900,258282035,2710,2705,2710,2700,214
20241212,094800,257703215,2710,2700,2710,2695,1453
20241212,094700,253784855,2705,2700,2710,2695,2058
20241212,094600,248232375,2710,2705,2715,2700,9024
20241212,094500,223866390,2720,2705,2720,2705,26
20241212,094400,223796045,2705,2710,2710,2705,7510
20241212,094300,203474375,2710,2715,2715,2710,1499
20241212,094200,199405175,2720,2720,2720,2720,1000
20241212,094100,196685175,2720,2720,2720,2720,24
20241212,094000,196619895,2720,2715,2720,2715,71
20241212,093900,196427115,2715,2715,2720,2715,1023
20241212,093800,193649645,2715,2715,2720,2715,74
20241212,093700,193448700,2715,2715,2720,2715,332
20241212,093600,192546115,2715,2720,2720,2715,3261
20241212,093500,183680085,2725,2735,2735,2725,6557
20241212,093400,165789455,2735,2735,2735,2735,136
20241212,093300,165417495,2735,2740,2750,2730,7295
20241212,093200,145453180,2750,2750,2750,2740,34
20241212,093100,145359690,2740,2750,2750,2740,33
20241212,093000,145268950,2740,2750,2750,2740,4
20241212,092900,145257960,2750,2740,2750,2740,170
20241212,092800,144790470,2740,2745,2750,2740,537
20241212,092700,143316065,2735,2740,2745,2735,371
20241212,092600,142298185,2735,2735,2750,2735,92
20241212,092500,142045755,2735,2730,2735,2730,4876
20241212,092400,128732260,2730,2735,2735,2730,296
20241212,092300,127922705,2730,2730,2730,2730,10
20241212,092200,127895405,2730,2745,2745,2730,10046
20241212,092100,100439675,2740,2740,2740,2740,0
20241212,092000,100439675,2740,2745,2750,2740,388
20241212,091900,99373320,2740,2740,2740,2740,50
20241212,091800,99236320,2740,2750,2750,2740,151
20241212,091700,98821580,2745,2745,2745,2735,446
20241212,091600,97597320,2745,2730,2745,2730,385
20241212,091500,96546195,2730,2735,2735,2730,1128
20241212,091400,93462830,2735,2730,2735,2730,2243
20241212,091300,87328235,2735,2730,2735,2730,313
20241212,091200,86472335,2730,2740,2740,2730,7250
20241212,091100,66648760,2745,2740,2745,2735,270
20241212,091000,65908930,2740,2740,2740,2740,1101
20241212,090900,62892190,2735,2745,2745,2735,1523
20241212,090800,58719070,2740,2750,2750,2740,4050
20241212,090700,47595160,2755,2760,2760,2755,328
20241212,090600,46691415,2750,2765,2765,2750,404
20241212,090500,45577370,2750,2765,2765,2750,1788
20241212,090400,40635360,2750,2750,2750,2750,21
20241212,090300,40577610,2765,2755,2765,2755,2284
20241212,090200,34262400,2755,2765,2770,2755,7673
20241212,090100,13114365,2760,2765,2765,2760,1038
20241212,090000,10244920,2765,2755,2765,2755,3710