KissMeData/058860/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194100,494528920,2650,2650,2650,2650,1167
20241210,194000,494528920,2650,2650,2650,2650,0
20241210,193900,494528920,2650,2650,2650,2650,0
20241210,193800,494528920,2650,2650,2650,2650,0
20241210,193700,494528920,2650,2650,2650,2650,0
20241210,193600,494528920,2650,2650,2650,2650,0
20241210,193500,494528920,2650,2650,2650,2650,0
20241210,193400,494528920,2650,2650,2650,2650,0
20241210,193300,494528920,2650,2650,2650,2650,0
20241210,193200,494528920,2650,2650,2650,2650,0
20241210,193100,494528920,2650,2650,2650,2650,0
20241210,193000,494528920,2650,2650,2650,2650,0
20241210,192900,494528920,2650,2650,2650,2650,0
20241210,192800,494528920,2650,2650,2650,2650,0
20241210,192700,494528920,2650,2650,2650,2650,0
20241210,192600,494528920,2650,2650,2650,2650,0
20241210,192500,494528920,2650,2650,2650,2650,0
20241210,192400,494528920,2650,2650,2650,2650,0
20241210,192300,494528920,2650,2650,2650,2650,0
20241210,192200,494528920,2650,2650,2650,2650,0
20241210,192100,494528920,2650,2650,2650,2650,0
20241210,192000,494528920,2650,2650,2650,2650,0
20241210,191900,494528920,2650,2650,2650,2650,0
20241210,191800,494528920,2650,2650,2650,2650,0
20241210,191700,494528920,2650,2650,2650,2650,0
20241210,191600,494528920,2650,2650,2650,2650,0
20241210,191500,494528920,2650,2650,2650,2650,0
20241210,191400,494528920,2650,2650,2650,2650,0
20241210,191300,494528920,2650,2650,2650,2650,0
20241210,191200,494528920,2650,2650,2650,2650,0
20241210,191100,494528920,2650,2650,2650,2650,1167
20241210,191000,494528920,2650,2650,2650,2650,0
20241210,190900,494528920,2650,2650,2650,2650,0
20241210,190800,494528920,2650,2650,2650,2650,0
20241210,190700,494528920,2650,2650,2650,2650,0
20241210,190600,494528920,2650,2650,2650,2650,0
20241210,190500,494528920,2650,2650,2650,2650,0
20241210,190400,494528920,2650,2650,2650,2650,0
20241210,190300,494528920,2650,2650,2650,2650,0
20241210,190200,494528920,2650,2650,2650,2650,0
20241210,190100,494528920,2650,2650,2650,2650,0
20241210,190000,494528920,2650,2650,2650,2650,0
20241210,185900,494528920,2650,2650,2650,2650,0
20241210,185800,494528920,2650,2650,2650,2650,0
20241210,185700,494528920,2650,2650,2650,2650,0
20241210,185600,494528920,2650,2650,2650,2650,0
20241210,185500,494528920,2650,2650,2650,2650,0
20241210,185400,494528920,2650,2650,2650,2650,0
20241210,185300,494528920,2650,2650,2650,2650,0
20241210,185200,494528920,2650,2650,2650,2650,0
20241210,185100,494528920,2650,2650,2650,2650,0
20241210,185000,494528920,2650,2650,2650,2650,0
20241210,184900,494528920,2650,2650,2650,2650,0
20241210,184800,494528920,2650,2650,2650,2650,0
20241210,184700,494528920,2650,2650,2650,2650,0
20241210,184600,494528920,2650,2650,2650,2650,0
20241210,184500,494528920,2650,2650,2650,2650,0
20241210,184400,494528920,2650,2650,2650,2650,0
20241210,184300,494528920,2650,2650,2650,2650,0
20241210,184200,494528920,2650,2650,2650,2650,0
20241210,184100,494528920,2650,2650,2650,2650,1167
20241210,184000,494528920,2650,2650,2650,2650,0
20241210,183900,494528920,2650,2650,2650,2650,0
20241210,183800,494528920,2650,2650,2650,2650,0
20241210,183700,494528920,2650,2650,2650,2650,0
20241210,183600,494528920,2650,2650,2650,2650,0
20241210,183500,494528920,2650,2650,2650,2650,0
20241210,183400,494528920,2650,2650,2650,2650,0
20241210,183300,494528920,2650,2650,2650,2650,0
20241210,183200,494528920,2650,2650,2650,2650,0
20241210,183100,494528920,2650,2650,2650,2650,0
20241210,183000,494528920,2650,2650,2650,2650,0
20241210,182900,494528920,2650,2650,2650,2650,0
20241210,182800,494528920,2650,2650,2650,2650,0
20241210,182700,494528920,2650,2650,2650,2650,0
20241210,182600,494528920,2650,2650,2650,2650,0
20241210,182500,494528920,2650,2650,2650,2650,0
20241210,182400,494528920,2650,2650,2650,2650,0
20241210,182300,494528920,2650,2650,2650,2650,0
20241210,182200,494528920,2650,2650,2650,2650,0
20241210,182100,494528920,2650,2650,2650,2650,0
20241210,182000,494528920,2650,2650,2650,2650,0
20241210,181900,494528920,2650,2650,2650,2650,0
20241210,181800,494528920,2650,2650,2650,2650,0
20241210,181700,494528920,2650,2650,2650,2650,0
20241210,181600,494528920,2650,2650,2650,2650,0
20241210,181500,494528920,2650,2650,2650,2650,0
20241210,181400,494528920,2650,2650,2650,2650,0
20241210,181300,494528920,2650,2650,2650,2650,0
20241210,181200,494528920,2650,2650,2650,2650,0
20241210,181100,494528920,2650,2650,2650,2650,1167
20241210,181000,494528920,2650,2650,2650,2650,0
20241210,180900,494528920,2650,2650,2650,2650,0
20241210,180800,494528920,2650,2650,2650,2650,0
20241210,180700,494528920,2650,2650,2650,2650,0
20241210,180600,494528920,2650,2650,2650,2650,0
20241210,180500,494528920,2650,2650,2650,2650,0
20241210,180400,494528920,2650,2650,2650,2650,0
20241210,180300,494528920,2650,2650,2650,2650,0
20241210,180200,494528920,2650,2650,2650,2650,0
20241210,180100,494528920,2650,2650,2650,2650,0
20241210,180000,494528920,2650,2650,2650,2650,0
20241210,175900,494528920,2650,2650,2650,2650,0
20241210,175800,494528920,2650,2650,2650,2650,0
20241210,175700,494528920,2650,2650,2650,2650,0
20241210,175600,494528920,2650,2650,2650,2650,0
20241210,175500,494528920,2650,2650,2650,2650,0
20241210,175400,494528920,2650,2650,2650,2650,0
20241210,175300,494528920,2650,2650,2650,2650,0
20241210,175200,494528920,2650,2650,2650,2650,0
20241210,175100,494528920,2650,2650,2650,2650,0
20241210,175000,494528920,2650,2650,2650,2650,0
20241210,174900,494528920,2650,2650,2650,2650,0
20241210,174800,494528920,2650,2650,2650,2650,0
20241210,174700,494528920,2650,2650,2650,2650,0
20241210,174600,494528920,2650,2650,2650,2650,0
20241210,174500,494528920,2650,2650,2650,2650,0
20241210,174400,494528920,2650,2650,2650,2650,0
20241210,174300,494528920,2650,2650,2650,2650,0
20241210,174200,494528920,2650,2650,2650,2650,0
20241210,174100,494528920,2650,2650,2650,2650,1167
20241210,174000,494528920,2650,2650,2650,2650,0
20241210,173900,494528920,2650,2650,2650,2650,0
20241210,173800,494528920,2650,2650,2650,2650,0
20241210,173700,494528920,2650,2650,2650,2650,0
20241210,173600,494528920,2650,2650,2650,2650,0
20241210,173500,494528920,2650,2650,2650,2650,0
20241210,173400,494528920,2650,2650,2650,2650,0
20241210,173300,494528920,2650,2650,2650,2650,0
20241210,173200,494528920,2650,2650,2650,2650,0
20241210,173100,494528920,2650,2650,2650,2650,0
20241210,173000,494528920,2650,2650,2650,2650,0
20241210,172900,494528920,2650,2650,2650,2650,0
20241210,172800,494528920,2650,2650,2650,2650,0
20241210,172700,494528920,2650,2650,2650,2650,0
20241210,172600,494528920,2650,2650,2650,2650,0
20241210,172500,494528920,2650,2650,2650,2650,0
20241210,172400,494528920,2650,2650,2650,2650,0
20241210,172300,494528920,2650,2650,2650,2650,0
20241210,172200,494528920,2650,2650,2650,2650,0
20241210,172100,494528920,2650,2650,2650,2650,0
20241210,172000,494528920,2650,2650,2650,2650,0
20241210,171900,494528920,2650,2650,2650,2650,0
20241210,171800,494528920,2650,2650,2650,2650,0
20241210,171700,494528920,2650,2650,2650,2650,0
20241210,171600,494528920,2650,2650,2650,2650,0
20241210,171500,494528920,2650,2650,2650,2650,0
20241210,171400,494528920,2650,2650,2650,2650,0
20241210,171300,494528920,2650,2650,2650,2650,0
20241210,171200,494528920,2650,2650,2650,2650,0
20241210,171100,494528920,2650,2650,2650,2650,1167
20241210,171000,494528920,2650,2650,2650,2650,0
20241210,170900,494528920,2650,2650,2650,2650,0
20241210,170800,494528920,2650,2650,2650,2650,0
20241210,170700,494528920,2650,2650,2650,2650,0
20241210,170600,494528920,2650,2650,2650,2650,0
20241210,170500,494528920,2650,2650,2650,2650,0
20241210,170400,494528920,2650,2650,2650,2650,0
20241210,170300,494528920,2650,2650,2650,2650,0
20241210,170200,494528920,2650,2650,2650,2650,0
20241210,170100,494528920,2650,2650,2650,2650,0
20241210,170000,494528920,2650,2650,2650,2650,0
20241210,165900,494528920,2650,2650,2650,2650,0
20241210,165800,494528920,2650,2650,2650,2650,0
20241210,165700,494528920,2650,2650,2650,2650,0
20241210,165600,494528920,2650,2650,2650,2650,0
20241210,165500,494528920,2650,2650,2650,2650,0
20241210,165400,494528920,2650,2650,2650,2650,0
20241210,165300,494528920,2650,2650,2650,2650,0
20241210,165200,494528920,2650,2650,2650,2650,0
20241210,165100,494528920,2650,2650,2650,2650,0
20241210,165000,494528920,2650,2650,2650,2650,0
20241210,164900,494528920,2650,2650,2650,2650,0
20241210,164800,494528920,2650,2650,2650,2650,0
20241210,164700,494528920,2650,2650,2650,2650,0
20241210,164600,494528920,2650,2650,2650,2650,0
20241210,164500,494528920,2650,2650,2650,2650,0
20241210,164400,494528920,2650,2650,2650,2650,0
20241210,164300,494528920,2650,2650,2650,2650,0
20241210,164200,494528920,2650,2650,2650,2650,0
20241210,164100,494528920,2650,2650,2650,2650,1167
20241210,164000,494528920,2650,2650,2650,2650,0
20241210,163900,494528920,2650,2650,2650,2650,0
20241210,163800,494528920,2650,2650,2650,2650,0
20241210,163700,494528920,2650,2650,2650,2650,0
20241210,163600,494528920,2650,2650,2650,2650,0
20241210,163500,494528920,2650,2650,2650,2650,0
20241210,163400,494528920,2650,2650,2650,2650,0
20241210,163300,494528920,2650,2650,2650,2650,0
20241210,163200,494528920,2650,2650,2650,2650,0
20241210,163100,494528920,2650,2650,2650,2650,0
20241210,163000,494528920,2650,2650,2650,2650,0
20241210,162900,494528920,2650,2650,2650,2650,0
20241210,162800,494528920,2650,2650,2650,2650,0
20241210,162700,494528920,2650,2650,2650,2650,0
20241210,162600,494528920,2650,2650,2650,2650,0
20241210,162500,494528920,2650,2650,2650,2650,0
20241210,162400,494528920,2650,2650,2650,2650,0
20241210,162300,494528920,2650,2650,2650,2650,0
20241210,162200,494528920,2650,2650,2650,2650,0
20241210,162100,494528920,2650,2650,2650,2650,0
20241210,162000,494528920,2650,2650,2650,2650,0
20241210,161900,494528920,2650,2650,2650,2650,0
20241210,161800,494528920,2650,2650,2650,2650,0
20241210,161700,494528920,2650,2650,2650,2650,0
20241210,161600,494528920,2650,2650,2650,2650,0
20241210,161500,494528920,2650,2650,2650,2650,0
20241210,161400,494528920,2650,2650,2650,2650,0
20241210,161300,494528920,2650,2650,2650,2650,0
20241210,161200,494528920,2650,2650,2650,2650,0
20241210,161100,494528920,2650,2650,2650,2650,1167
20241210,161000,494528920,2650,2650,2650,2650,0
20241210,160900,494528920,2650,2650,2650,2650,0
20241210,160800,494528920,2650,2650,2650,2650,0
20241210,160700,494528920,2650,2650,2650,2650,0
20241210,160600,494528920,2650,2650,2650,2650,0
20241210,160500,494528920,2650,2650,2650,2650,0
20241210,160400,494528920,2650,2650,2650,2650,0
20241210,160300,494528920,2650,2650,2650,2650,0
20241210,160200,494528920,2650,2650,2650,2650,0
20241210,160100,494528920,2650,2650,2650,2650,0
20241210,160000,494528920,2650,2650,2650,2650,0
20241210,155900,494528920,2650,2650,2650,2650,0
20241210,155800,494528920,2650,2650,2650,2650,0
20241210,155700,494528920,2650,2650,2650,2650,0
20241210,155600,494528920,2650,2650,2650,2650,0
20241210,155500,494528920,2650,2650,2650,2650,0
20241210,155400,494528920,2650,2650,2650,2650,0
20241210,155300,494528920,2650,2650,2650,2650,0
20241210,155200,494528920,2650,2650,2650,2650,0
20241210,155100,494528920,2650,2650,2650,2650,0
20241210,155000,494528920,2650,2650,2650,2650,0
20241210,154900,494528920,2650,2650,2650,2650,0
20241210,154800,494528920,2650,2650,2650,2650,0
20241210,154700,494528920,2650,2650,2650,2650,0
20241210,154600,494528920,2650,2650,2650,2650,0
20241210,154500,494528920,2650,2650,2650,2650,0
20241210,154400,494528920,2650,2650,2650,2650,0
20241210,154300,494528920,2650,2650,2650,2650,0
20241210,154200,494528920,2650,2650,2650,2650,0
20241210,154100,494528920,2650,2650,2650,2650,1167
20241210,154000,494528920,2650,2650,2650,2650,0
20241210,153900,494528920,2650,2650,2650,2650,0
20241210,153800,494528920,2650,2650,2650,2650,0
20241210,153700,494528920,2650,2650,2650,2650,0
20241210,153600,494528920,2650,2650,2650,2650,0
20241210,153500,494528920,2650,2650,2650,2650,0
20241210,153400,494528920,2650,2650,2650,2650,0
20241210,153300,494528920,2650,2650,2650,2650,0
20241210,153200,494528920,2650,2650,2650,2650,0
20241210,153100,494528920,2650,2650,2650,2650,0
20241210,153000,494528920,2650,2650,2650,2650,1167
20241210,152900,491436370,2645,2645,2645,2645,0
20241210,152800,491436370,2645,2645,2645,2645,0
20241210,152700,491436370,2645,2645,2645,2645,0
20241210,152600,491436370,2645,2645,2645,2645,0
20241210,152500,491436370,2645,2645,2645,2645,0
20241210,152400,491436370,2645,2645,2645,2645,0
20241210,152300,491436370,2645,2645,2645,2645,0
20241210,152200,491436370,2645,2645,2645,2645,0
20241210,152100,491436370,2645,2645,2645,2645,0
20241210,152000,491436370,2645,2645,2645,2645,0
20241210,151900,491436370,2645,2645,2645,2645,604
20241210,151800,489838790,2645,2645,2645,2645,499
20241210,151700,488518935,2645,2645,2645,2645,500
20241210,151600,487196435,2645,2645,2645,2645,1206
20241210,151500,484006565,2645,2645,2645,2645,196
20241210,151400,483488145,2650,2655,2655,2650,1092
20241210,151300,480594340,2650,2650,2655,2640,935
20241210,151200,478120045,2650,2635,2650,2635,17504
20241210,151100,431904665,2635,2635,2635,2635,4
20241210,151000,431894125,2635,2635,2635,2635,0
20241210,150900,431894125,2635,2635,2635,2635,0
20241210,150800,431894125,2635,2635,2635,2635,0
20241210,150700,431894125,2635,2635,2635,2635,0
20241210,150600,431894125,2635,2635,2635,2635,38
20241210,150500,431793995,2635,2635,2635,2635,0
20241210,150400,431793995,2635,2635,2635,2635,10
20241210,150300,431767645,2635,2635,2635,2635,1
20241210,150200,431765010,2630,2630,2630,2630,0
20241210,150100,431765010,2630,2630,2630,2630,0
20241210,150000,431765010,2630,2630,2630,2630,0
20241210,145900,431765010,2630,2630,2630,2630,700
20241210,145800,429924010,2630,2630,2630,2630,0
20241210,145700,429924010,2630,2630,2630,2630,1000
20241210,145600,427294010,2625,2625,2625,2625,0
20241210,145500,427294010,2625,2625,2625,2625,135
20241210,145400,426939635,2635,2635,2635,2635,51
20241210,145300,426805250,2635,2635,2635,2635,1
20241210,145200,426802615,2630,2630,2630,2630,302
20241210,145100,426008355,2635,2635,2635,2635,0
20241210,145000,426008355,2635,2635,2635,2635,30
20241210,144900,425929305,2630,2630,2630,2630,0
20241210,144800,425929305,2630,2630,2630,2630,0
20241210,144700,425929305,2630,2630,2630,2630,0
20241210,144600,425929305,2630,2630,2630,2630,3
20241210,144500,425921415,2630,2625,2630,2625,1006
20241210,144400,423275650,2635,2630,2635,2630,2293
20241210,144300,417243595,2635,2635,2635,2635,0
20241210,144200,417243595,2635,2630,2635,2630,7
20241210,144100,417225180,2625,2630,2630,2625,1001
20241210,144000,414592555,2635,2635,2635,2635,0
20241210,143900,414592555,2635,2635,2635,2635,1
20241210,143800,414589920,2630,2630,2630,2630,204
20241210,143700,414053400,2635,2635,2635,2635,1
20241210,143600,414050765,2630,2630,2630,2630,0
20241210,143500,414050765,2630,2630,2630,2630,1790
20241210,143400,409343065,2635,2635,2635,2635,5
20241210,143300,409329890,2635,2635,2635,2635,0
20241210,143200,409329890,2635,2635,2635,2635,0
20241210,143100,409329890,2635,2635,2635,2635,37
20241210,143000,409232395,2635,2635,2635,2635,0
20241210,142900,409232395,2635,2635,2635,2635,20
20241210,142800,409179695,2635,2635,2635,2635,1
20241210,142700,409177060,2630,2630,2630,2630,0
20241210,142600,409177060,2630,2630,2630,2630,0
20241210,142500,409177060,2630,2630,2630,2630,2119
20241210,142400,403604090,2635,2635,2635,2635,0
20241210,142300,403604090,2635,2635,2635,2635,0
20241210,142200,403604090,2635,2635,2635,2635,0
20241210,142100,403604090,2635,2635,2635,2635,0
20241210,142000,403604090,2635,2635,2635,2635,0
20241210,141900,403604090,2635,2635,2635,2635,0
20241210,141800,403604090,2635,2630,2635,2630,331
20241210,141700,402733555,2630,2630,2630,2630,0
20241210,141600,402733555,2630,2630,2630,2630,0
20241210,141500,402733555,2630,2630,2630,2630,0
20241210,141400,402733555,2630,2630,2630,2630,3000
20241210,141300,394843555,2630,2630,2630,2630,0
20241210,141200,394843555,2630,2630,2630,2630,0
20241210,141100,394843555,2630,2625,2630,2625,5424
20241210,141000,380600340,2625,2625,2625,2625,0
20241210,140900,380600340,2625,2625,2625,2625,0
20241210,140800,380600340,2625,2625,2625,2625,0
20241210,140700,380600340,2625,2625,2625,2625,0
20241210,140600,380600340,2625,2625,2625,2625,0
20241210,140500,380600340,2625,2625,2625,2625,0
20241210,140400,380600340,2625,2625,2625,2625,0
20241210,140300,380600340,2625,2625,2625,2625,0
20241210,140200,380600340,2625,2625,2625,2625,0
20241210,140100,380600340,2625,2625,2625,2625,0
20241210,140000,380600340,2625,2625,2625,2625,0
20241210,135900,380600340,2625,2625,2625,2625,0
20241210,135800,380600340,2625,2625,2625,2625,0
20241210,135700,380600340,2625,2625,2625,2625,0
20241210,135600,380600340,2625,2625,2625,2625,0
20241210,135500,380600340,2625,2625,2625,2625,0
20241210,135400,380600340,2625,2625,2625,2625,0
20241210,135300,380600340,2625,2625,2625,2625,0
20241210,135200,380600340,2625,2625,2625,2625,0
20241210,135100,380600340,2625,2625,2625,2625,0
20241210,135000,380600340,2625,2625,2625,2625,0
20241210,134900,380600340,2625,2625,2625,2625,0
20241210,134800,380600340,2625,2620,2625,2620,322
20241210,134700,379756580,2625,2625,2625,2625,0
20241210,134600,379756580,2625,2625,2625,2625,1
20241210,134500,379753955,2625,2625,2625,2625,0
20241210,134400,379753955,2625,2625,2625,2625,0
20241210,134300,379753955,2625,2625,2625,2625,0
20241210,134200,379753955,2625,2625,2625,2625,0
20241210,134100,379753955,2625,2625,2625,2625,0
20241210,134000,379753955,2625,2625,2625,2625,0
20241210,133900,379753955,2625,2625,2625,2625,202
20241210,133800,379223705,2625,2625,2625,2625,20
20241210,133700,379171205,2625,2625,2625,2625,0
20241210,133600,379171205,2625,2625,2625,2625,0
20241210,133500,379171205,2625,2625,2625,2625,0
20241210,133400,379171205,2625,2625,2625,2625,0
20241210,133300,379171205,2625,2625,2625,2625,0
20241210,133200,379171205,2625,2625,2625,2625,0
20241210,133100,379171205,2625,2625,2625,2625,0
20241210,133000,379171205,2625,2625,2625,2625,0
20241210,132900,379171205,2625,2625,2625,2625,0
20241210,132800,379171205,2625,2625,2625,2625,15
20241210,132700,379131830,2625,2625,2625,2625,0
20241210,132600,379131830,2625,2625,2625,2625,0
20241210,132500,379131830,2625,2625,2625,2625,0
20241210,132400,379131830,2625,2625,2625,2625,0
20241210,132300,379131830,2625,2625,2625,2625,0
20241210,132200,379131830,2625,2625,2625,2625,0
20241210,132100,379131830,2625,2625,2625,2625,0
20241210,132000,379131830,2625,2625,2625,2625,0
20241210,131900,379131830,2625,2625,2625,2625,0
20241210,131800,379131830,2625,2625,2625,2625,0
20241210,131700,379131830,2625,2625,2625,2625,0
20241210,131600,379131830,2625,2625,2625,2625,0
20241210,131500,379131830,2625,2625,2625,2625,0
20241210,131400,379131830,2625,2625,2625,2625,1
20241210,131300,379129205,2620,2620,2620,2620,0
20241210,131200,379129205,2620,2620,2620,2620,0
20241210,131100,379129205,2620,2620,2620,2620,0
20241210,131000,379129205,2620,2620,2620,2620,0
20241210,130900,379129205,2620,2620,2620,2620,0
20241210,130800,379129205,2620,2620,2620,2620,0
20241210,130700,379129205,2620,2620,2620,2620,0
20241210,130600,379129205,2620,2620,2620,2620,0
20241210,130500,379129205,2620,2620,2620,2620,0
20241210,130400,379129205,2620,2620,2620,2620,1038
20241210,130300,376409645,2620,2620,2620,2620,12
20241210,130200,376378205,2620,2620,2620,2620,1
20241210,130100,376375585,2620,2620,2620,2620,0
20241210,130000,376375585,2620,2620,2620,2620,0
20241210,125900,376375585,2620,2620,2620,2620,0
20241210,125800,376375585,2620,2620,2620,2620,309
20241210,125700,375566005,2620,2620,2620,2620,0
20241210,125600,375566005,2620,2625,2625,2620,407
20241210,125500,374499590,2625,2625,2625,2625,1
20241210,125400,374496965,2620,2620,2620,2620,31
20241210,125300,374415745,2625,2625,2625,2625,0
20241210,125200,374415745,2625,2625,2625,2625,5
20241210,125100,374402620,2625,2625,2625,2625,5
20241210,125000,374389495,2625,2625,2625,2625,0
20241210,124900,374389495,2625,2625,2625,2625,0
20241210,124800,374389495,2625,2625,2625,2625,0
20241210,124700,374389495,2625,2625,2625,2625,23
20241210,124600,374329120,2630,2625,2630,2625,4455
20241210,124500,362632470,2625,2625,2625,2625,0
20241210,124400,362632470,2625,2630,2630,2625,505
20241210,124300,361304335,2630,2630,2630,2630,1
20241210,124200,361301705,2630,2630,2630,2630,0
20241210,124100,361301705,2630,2630,2630,2630,5
20241210,124000,361288555,2630,2630,2630,2630,0
20241210,123900,361288555,2630,2630,2630,2630,0
20241210,123800,361288555,2630,2630,2630,2630,6
20241210,123700,361272775,2630,2635,2635,2630,24
20241210,123600,361209630,2630,2630,2630,2630,2157
20241210,123500,355536720,2630,2630,2630,2630,0
20241210,123400,355536720,2630,2630,2630,2630,0
20241210,123300,355536720,2630,2630,2630,2630,200
20241210,123200,355010720,2630,2625,2630,2625,1864
20241210,123100,350110090,2625,2625,2625,2625,0
20241210,123000,350110090,2625,2625,2625,2625,4
20241210,122900,350099590,2620,2620,2620,2620,0
20241210,122800,350099590,2620,2620,2620,2620,5
20241210,122700,350086490,2625,2625,2625,2625,1
20241210,122600,350083865,2625,2625,2625,2625,0
20241210,122500,350083865,2625,2625,2625,2625,1
20241210,122400,350081240,2615,2615,2615,2615,2
20241210,122300,350076010,2625,2625,2625,2625,20
20241210,122200,350023510,2625,2625,2625,2625,0
20241210,122100,350023510,2625,2625,2625,2625,0
20241210,122000,350023510,2625,2625,2625,2625,1
20241210,121900,350020885,2620,2620,2620,2620,100
20241210,121800,349758885,2625,2625,2625,2625,0
20241210,121700,349758885,2625,2625,2625,2625,0
20241210,121600,349758885,2625,2625,2625,2625,1
20241210,121500,349756260,2610,2610,2610,2610,3
20241210,121400,349748430,2615,2610,2615,2610,105
20241210,121300,349474355,2610,2610,2610,2610,0
20241210,121200,349474355,2610,2610,2610,2610,203
20241210,121100,348944525,2615,2615,2615,2615,200
20241210,121000,348421525,2610,2615,2615,2610,5990
20241210,120900,332785455,2615,2615,2615,2615,800
20241210,120800,330693455,2615,2615,2615,2615,220
20241210,120700,330118155,2630,2630,2630,2630,0
20241210,120600,330118155,2630,2630,2630,2630,0
20241210,120500,330118155,2630,2630,2630,2630,0
20241210,120400,330118155,2630,2630,2630,2630,0
20241210,120300,330118155,2630,2620,2630,2615,149
20241210,120200,329728185,2630,2630,2630,2630,0
20241210,120100,329728185,2630,2630,2630,2630,0
20241210,120000,329728185,2630,2630,2630,2630,0
20241210,115900,329728185,2630,2630,2630,2630,0
20241210,115800,329728185,2630,2630,2630,2630,5
20241210,115700,329715035,2630,2630,2630,2630,5
20241210,115600,329701885,2620,2620,2620,2620,2
20241210,115500,329696645,2625,2625,2625,2625,0
20241210,115400,329696645,2625,2625,2625,2625,50
20241210,115300,329565395,2625,2625,2625,2625,0
20241210,115200,329565395,2625,2625,2625,2625,0
20241210,115100,329565395,2625,2625,2625,2625,20
20241210,115000,329512895,2625,2625,2625,2625,0
20241210,114900,329512895,2625,2625,2625,2625,0
20241210,114800,329512895,2625,2625,2625,2620,320
20241210,114700,328674395,2625,2625,2625,2625,0
20241210,114600,328674395,2625,2625,2625,2625,6619
20241210,114500,311299520,2630,2630,2630,2630,0
20241210,114400,311299520,2630,2630,2630,2630,1
20241210,114300,311296890,2630,2630,2630,2630,0
20241210,114200,311296890,2630,2630,2630,2630,10
20241210,114100,311270590,2630,2630,2630,2630,0
20241210,114000,311270590,2630,2630,2630,2630,0
20241210,113900,311270590,2630,2630,2630,2630,0
20241210,113800,311270590,2630,2630,2630,2630,23
20241210,113700,311210100,2630,2630,2630,2630,17
20241210,113600,311165390,2635,2635,2635,2635,0
20241210,113500,311165390,2635,2635,2635,2635,0
20241210,113400,311165390,2635,2635,2635,2635,16
20241210,113300,311123230,2635,2635,2635,2635,40
20241210,113200,311017830,2640,2640,2640,2640,0
20241210,113100,311017830,2640,2640,2640,2640,0
20241210,113000,311017830,2640,2640,2640,2625,30
20241210,112900,310938930,2640,2640,2640,2640,0
20241210,112800,310938930,2640,2640,2640,2640,30
20241210,112700,310859730,2640,2640,2640,2640,0
20241210,112600,310859730,2640,2640,2640,2640,0
20241210,112500,310859730,2640,2635,2640,2635,585
20241210,112400,309316205,2635,2630,2635,2630,40
20241210,112300,309210940,2630,2630,2630,2630,0
20241210,112200,309210940,2630,2625,2630,2625,1850
20241210,112100,304349945,2625,2625,2625,2625,3
20241210,112000,304342070,2625,2625,2625,2625,0
20241210,111900,304342070,2625,2625,2625,2625,20
20241210,111800,304289570,2620,2620,2620,2620,27
20241210,111700,304218830,2625,2625,2625,2625,76
20241210,111600,304019330,2625,2625,2625,2625,0
20241210,111500,304019330,2625,2625,2625,2625,0
20241210,111400,304019330,2625,2625,2625,2625,0
20241210,111300,304019330,2625,2625,2625,2625,0
20241210,111200,304019330,2625,2625,2625,2625,100
20241210,111100,303756830,2625,2625,2625,2625,2
20241210,111000,303751580,2630,2630,2630,2630,0
20241210,110900,303751580,2630,2630,2630,2630,0
20241210,110800,303751580,2630,2630,2630,2630,0
20241210,110700,303751580,2630,2630,2630,2630,0
20241210,110600,303751580,2630,2620,2630,2620,75
20241210,110500,303555060,2630,2630,2630,2630,0
20241210,110400,303555060,2630,2630,2630,2630,0
20241210,110300,303555060,2630,2630,2630,2630,0
20241210,110200,303555060,2630,2620,2630,2620,6
20241210,110100,303539320,2630,2630,2630,2630,0
20241210,110000,303539320,2630,2630,2630,2630,2
20241210,105900,303534060,2630,2625,2630,2625,8
20241210,105800,303513030,2620,2620,2620,2620,0
20241210,105700,303513030,2620,2620,2620,2620,3
20241210,105600,303505170,2625,2630,2630,2625,6
20241210,105500,303489405,2630,2630,2630,2630,0
20241210,105400,303489405,2630,2630,2630,2630,2
20241210,105300,303484145,2630,2630,2630,2630,0
20241210,105200,303484145,2630,2630,2630,2630,0
20241210,105100,303484145,2630,2615,2630,2615,4952
20241210,105000,290501960,2620,2615,2620,2615,9071
20241210,104900,266775845,2610,2610,2610,2610,0
20241210,104800,266775845,2610,2610,2610,2610,66
20241210,104700,266603585,2610,2610,2610,2610,3
20241210,104600,266595755,2610,2610,2610,2610,0
20241210,104500,266595755,2610,2610,2610,2610,57
20241210,104400,266446985,2615,2615,2615,2615,151
20241210,104300,266052120,2615,2615,2615,2615,0
20241210,104200,266052120,2615,2610,2615,2610,1139
20241210,104100,263074145,2605,2605,2605,2605,0
20241210,104000,263074145,2605,2600,2605,2600,12767
20241210,103900,229874475,2600,2600,2600,2600,2334
20241210,103800,223806075,2600,2595,2600,2595,37
20241210,103700,223710045,2600,2600,2600,2600,0
20241210,103600,223710045,2600,2600,2600,2600,84
20241210,103500,223491645,2595,2595,2595,2595,1500
20241210,103400,219599145,2600,2600,2600,2600,234
20241210,103300,218990745,2600,2595,2600,2595,667
20241210,103200,217259860,2595,2595,2595,2595,0
20241210,103100,217259860,2595,2595,2595,2595,207
20241210,103000,216722695,2600,2600,2600,2600,0
20241210,102900,216722695,2600,2600,2600,2600,0
20241210,102800,216722695,2600,2600,2600,2600,0
20241210,102700,216722695,2600,2600,2600,2600,0
20241210,102600,216722695,2600,2600,2600,2600,0
20241210,102500,216722695,2600,2600,2600,2600,0
20241210,102400,216722695,2600,2600,2600,2600,0
20241210,102300,216722695,2600,2600,2600,2600,0
20241210,102200,216722695,2600,2600,2600,2600,0
20241210,102100,216722695,2600,2600,2600,2600,20
20241210,102000,216670695,2595,2595,2595,2595,4054
20241210,101900,206150565,2600,2600,2600,2600,0
20241210,101800,206150565,2600,2595,2600,2595,1020
20241210,101700,203503565,2600,2595,2600,2595,4004
20241210,101600,193113165,2595,2595,2595,2595,2395
20241210,101500,186898140,2590,2590,2590,2590,0
20241210,101400,186898140,2590,2590,2590,2590,0
20241210,101300,186898140,2590,2590,2590,2590,0
20241210,101200,186898140,2590,2590,2590,2590,0
20241210,101100,186898140,2590,2590,2590,2590,0
20241210,101000,186898140,2590,2590,2590,2590,0
20241210,100900,186898140,2590,2590,2590,2590,400
20241210,100800,185862140,2595,2595,2595,2595,101
20241210,100700,185600045,2595,2595,2595,2595,0
20241210,100600,185600045,2595,2595,2595,2595,0
20241210,100500,185600045,2595,2595,2595,2595,1001
20241210,100400,183002450,2595,2595,2595,2595,1000
20241210,100300,180407450,2595,2595,2595,2595,1083
20241210,100200,177597065,2595,2595,2595,2595,1
20241210,100100,177594470,2595,2595,2595,2595,0
20241210,100000,177594470,2595,2595,2595,2595,0
20241210,095900,177594470,2595,2595,2595,2595,0
20241210,095800,177594470,2595,2595,2595,2595,32
20241210,095700,177511430,2595,2595,2595,2595,0
20241210,095600,177511430,2595,2595,2595,2595,0
20241210,095500,177511430,2595,2595,2595,2595,130
20241210,095400,177174080,2595,2595,2595,2595,10
20241210,095300,177148130,2590,2590,2590,2590,2000
20241210,095200,171968130,2595,2595,2595,2595,1
20241210,095100,171965535,2585,2585,2585,2585,0
20241210,095000,171965535,2585,2585,2585,2585,1600
20241210,094900,167829535,2590,2590,2590,2585,1058
20241210,094800,165094085,2585,2590,2590,2585,2417
20241210,094700,158846090,2590,2590,2590,2590,0
20241210,094600,158846090,2590,2595,2595,2590,2078
20241210,094500,153463680,2595,2595,2595,2595,0
20241210,094400,153463680,2595,2595,2595,2595,0
20241210,094300,153463680,2595,2595,2595,2595,0
20241210,094200,153463680,2595,2595,2595,2595,10
20241210,094100,153437730,2595,2595,2595,2595,3
20241210,094000,153429945,2595,2595,2595,2595,100
20241210,093900,153170445,2595,2595,2595,2595,36
20241210,093800,153077025,2590,2590,2590,2590,1101
20241210,093700,150225435,2595,2595,2595,2595,196
20241210,093600,149716815,2595,2595,2595,2595,13
20241210,093500,149683080,2595,2595,2595,2595,3
20241210,093400,149675295,2595,2590,2595,2590,1011
20241210,093300,147056750,2600,2600,2600,2600,20
20241210,093200,147004750,2595,2590,2605,2590,4015
20241210,093100,136589865,2590,2590,2590,2590,55
20241210,093000,136447415,2595,2590,2595,2590,1781
20241210,092900,131834005,2585,2585,2585,2585,223
20241210,092800,131257550,2580,2580,2580,2580,1
20241210,092700,131254970,2585,2580,2585,2580,3345
20241210,092600,122624095,2585,2585,2585,2580,398
20241210,092500,121595370,2585,2580,2585,2580,344
20241210,092400,120706180,2585,2585,2585,2585,10
20241210,092300,120680330,2570,2570,2570,2570,0
20241210,092200,120680330,2570,2575,2575,2570,289
20241210,092100,119937525,2575,2575,2575,2575,220
20241210,092000,119371025,2570,2570,2570,2570,0
20241210,091900,119371025,2570,2570,2570,2570,9
20241210,091800,119347895,2570,2570,2570,2570,0
20241210,091700,119347895,2570,2585,2585,2570,376
20241210,091600,118375950,2585,2585,2585,2585,0
20241210,091500,118375950,2585,2585,2585,2585,0
20241210,091400,118375950,2585,2585,2585,2585,0
20241210,091300,118375950,2585,2585,2585,2585,0
20241210,091200,118375950,2585,2585,2585,2585,0
20241210,091100,118375950,2585,2575,2585,2575,39
20241210,091000,118275215,2565,2565,2565,2565,74
20241210,090900,118085405,2575,2575,2575,2575,0
20241210,090800,118085405,2575,2570,2575,2565,11508
20241210,090700,88498295,2585,2585,2585,2570,2950
20241210,090600,80877795,2570,2570,2570,2570,4400
20241210,090500,69569795,2570,2585,2595,2570,9962
20241210,090400,43889850,2585,2585,2585,2585,8
20241210,090300,43869170,2590,2570,2590,2570,8733
20241210,090200,21413920,2570,2565,2570,2565,117
20241210,090100,21113280,2570,2565,2570,2560,2648
20241210,090000,14316950,2565,2535,2565,2535,5618