KissMeData/067630/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194800,3672897330,9940,9940,9940,9940,3796
20241210,194700,3672897330,9940,9940,9940,9940,0
20241210,194600,3672897330,9940,9940,9940,9940,0
20241210,194500,3672897330,9940,9940,9940,9940,0
20241210,194400,3672897330,9940,9940,9940,9940,0
20241210,194300,3672897330,9940,9940,9940,9940,0
20241210,194200,3672897330,9940,9940,9940,9940,0
20241210,194100,3672897330,9940,9940,9940,9940,0
20241210,194000,3672897330,9940,9940,9940,9940,0
20241210,193900,3672897330,9940,9940,9940,9940,0
20241210,193800,3672897330,9940,9940,9940,9940,0
20241210,193700,3672897330,9940,9940,9940,9940,0
20241210,193600,3672897330,9940,9940,9940,9940,0
20241210,193500,3672897330,9940,9940,9940,9940,0
20241210,193400,3672897330,9940,9940,9940,9940,0
20241210,193300,3672897330,9940,9940,9940,9940,0
20241210,193200,3672897330,9940,9940,9940,9940,0
20241210,193100,3672897330,9940,9940,9940,9940,0
20241210,193000,3672897330,9940,9940,9940,9940,0
20241210,192900,3672897330,9940,9940,9940,9940,0
20241210,192800,3672897330,9940,9940,9940,9940,0
20241210,192700,3672897330,9940,9940,9940,9940,0
20241210,192600,3672897330,9940,9940,9940,9940,0
20241210,192500,3672897330,9940,9940,9940,9940,0
20241210,192400,3672897330,9940,9940,9940,9940,0
20241210,192300,3672897330,9940,9940,9940,9940,0
20241210,192200,3672897330,9940,9940,9940,9940,0
20241210,192100,3672897330,9940,9940,9940,9940,0
20241210,192000,3672897330,9940,9940,9940,9940,0
20241210,191900,3672897330,9940,9940,9940,9940,0
20241210,191800,3672897330,9940,9940,9940,9940,3796
20241210,191700,3672897330,9940,9940,9940,9940,0
20241210,191600,3672897330,9940,9940,9940,9940,0
20241210,191500,3672897330,9940,9940,9940,9940,0
20241210,191400,3672897330,9940,9940,9940,9940,0
20241210,191300,3672897330,9940,9940,9940,9940,0
20241210,191200,3672897330,9940,9940,9940,9940,0
20241210,191100,3672897330,9940,9940,9940,9940,0
20241210,191000,3672897330,9940,9940,9940,9940,0
20241210,190900,3672897330,9940,9940,9940,9940,0
20241210,190800,3672897330,9940,9940,9940,9940,0
20241210,190700,3672897330,9940,9940,9940,9940,0
20241210,190600,3672897330,9940,9940,9940,9940,0
20241210,190500,3672897330,9940,9940,9940,9940,0
20241210,190400,3672897330,9940,9940,9940,9940,0
20241210,190300,3672897330,9940,9940,9940,9940,0
20241210,190200,3672897330,9940,9940,9940,9940,0
20241210,190100,3672897330,9940,9940,9940,9940,0
20241210,190000,3672897330,9940,9940,9940,9940,0
20241210,185900,3672897330,9940,9940,9940,9940,0
20241210,185800,3672897330,9940,9940,9940,9940,0
20241210,185700,3672897330,9940,9940,9940,9940,0
20241210,185600,3672897330,9940,9940,9940,9940,0
20241210,185500,3672897330,9940,9940,9940,9940,0
20241210,185400,3672897330,9940,9940,9940,9940,0
20241210,185300,3672897330,9940,9940,9940,9940,0
20241210,185200,3672897330,9940,9940,9940,9940,0
20241210,185100,3672897330,9940,9940,9940,9940,0
20241210,185000,3672897330,9940,9940,9940,9940,0
20241210,184900,3672897330,9940,9940,9940,9940,0
20241210,184800,3672897330,9940,9940,9940,9940,3796
20241210,184700,3672897330,9940,9940,9940,9940,0
20241210,184600,3672897330,9940,9940,9940,9940,0
20241210,184500,3672897330,9940,9940,9940,9940,0
20241210,184400,3672897330,9940,9940,9940,9940,0
20241210,184300,3672897330,9940,9940,9940,9940,0
20241210,184200,3672897330,9940,9940,9940,9940,0
20241210,184100,3672897330,9940,9940,9940,9940,0
20241210,184000,3672897330,9940,9940,9940,9940,0
20241210,183900,3672897330,9940,9940,9940,9940,0
20241210,183800,3672897330,9940,9940,9940,9940,0
20241210,183700,3672897330,9940,9940,9940,9940,0
20241210,183600,3672897330,9940,9940,9940,9940,0
20241210,183500,3672897330,9940,9940,9940,9940,0
20241210,183400,3672897330,9940,9940,9940,9940,0
20241210,183300,3672897330,9940,9940,9940,9940,0
20241210,183200,3672897330,9940,9940,9940,9940,0
20241210,183100,3672897330,9940,9940,9940,9940,0
20241210,183000,3672897330,9940,9940,9940,9940,0
20241210,182900,3672897330,9940,9940,9940,9940,0
20241210,182800,3672897330,9940,9940,9940,9940,0
20241210,182700,3672897330,9940,9940,9940,9940,0
20241210,182600,3672897330,9940,9940,9940,9940,0
20241210,182500,3672897330,9940,9940,9940,9940,0
20241210,182400,3672897330,9940,9940,9940,9940,0
20241210,182300,3672897330,9940,9940,9940,9940,0
20241210,182200,3672897330,9940,9940,9940,9940,0
20241210,182100,3672897330,9940,9940,9940,9940,0
20241210,182000,3672897330,9940,9940,9940,9940,0
20241210,181900,3672897330,9940,9940,9940,9940,0
20241210,181800,3672897330,9940,9940,9940,9940,3796
20241210,181700,3672897330,9940,9940,9940,9940,0
20241210,181600,3672897330,9940,9940,9940,9940,0
20241210,181500,3672897330,9940,9940,9940,9940,0
20241210,181400,3672897330,9940,9940,9940,9940,0
20241210,181300,3672897330,9940,9940,9940,9940,0
20241210,181200,3672897330,9940,9940,9940,9940,0
20241210,181100,3672897330,9940,9940,9940,9940,0
20241210,181000,3672897330,9940,9940,9940,9940,0
20241210,180900,3672897330,9940,9940,9940,9940,0
20241210,180800,3672897330,9940,9940,9940,9940,0
20241210,180700,3672897330,9940,9940,9940,9940,0
20241210,180600,3672897330,9940,9940,9940,9940,0
20241210,180500,3672897330,9940,9940,9940,9940,0
20241210,180400,3672897330,9940,9940,9940,9940,0
20241210,180300,3672897330,9940,9940,9940,9940,0
20241210,180200,3672897330,9940,9940,9940,9940,0
20241210,180100,3672897330,9940,9940,9940,9940,0
20241210,180000,3672897330,9940,9940,9940,9940,0
20241210,175900,3672897330,9940,9940,9940,9940,0
20241210,175800,3672897330,9940,9940,9940,9940,0
20241210,175700,3672897330,9940,9940,9940,9940,0
20241210,175600,3672897330,9940,9940,9940,9940,0
20241210,175500,3672897330,9940,9940,9940,9940,0
20241210,175400,3672897330,9940,9940,9940,9940,0
20241210,175300,3672897330,9940,9940,9940,9940,0
20241210,175200,3672897330,9940,9940,9940,9940,0
20241210,175100,3672897330,9940,9940,9940,9940,0
20241210,175000,3672897330,9940,9940,9940,9940,0
20241210,174900,3672897330,9940,9940,9940,9940,0
20241210,174800,3672897330,9940,9940,9940,9940,3796
20241210,174700,3672897330,9940,9940,9940,9940,0
20241210,174600,3672897330,9940,9940,9940,9940,0
20241210,174500,3672897330,9940,9940,9940,9940,0
20241210,174400,3672897330,9940,9940,9940,9940,0
20241210,174300,3672897330,9940,9940,9940,9940,0
20241210,174200,3672897330,9940,9940,9940,9940,0
20241210,174100,3672897330,9940,9940,9940,9940,0
20241210,174000,3672897330,9940,9940,9940,9940,0
20241210,173900,3672897330,9940,9940,9940,9940,0
20241210,173800,3672897330,9940,9940,9940,9940,0
20241210,173700,3672897330,9940,9940,9940,9940,0
20241210,173600,3672897330,9940,9940,9940,9940,0
20241210,173500,3672897330,9940,9940,9940,9940,0
20241210,173400,3672897330,9940,9940,9940,9940,0
20241210,173300,3672897330,9940,9940,9940,9940,0
20241210,173200,3672897330,9940,9940,9940,9940,0
20241210,173100,3672897330,9940,9940,9940,9940,0
20241210,173000,3672897330,9940,9940,9940,9940,0
20241210,172900,3672897330,9940,9940,9940,9940,0
20241210,172800,3672897330,9940,9940,9940,9940,0
20241210,172700,3672897330,9940,9940,9940,9940,0
20241210,172600,3672897330,9940,9940,9940,9940,0
20241210,172500,3672897330,9940,9940,9940,9940,0
20241210,172400,3672897330,9940,9940,9940,9940,0
20241210,172300,3672897330,9940,9940,9940,9940,0
20241210,172200,3672897330,9940,9940,9940,9940,0
20241210,172100,3672897330,9940,9940,9940,9940,0
20241210,172000,3672897330,9940,9940,9940,9940,0
20241210,171900,3672897330,9940,9940,9940,9940,0
20241210,171800,3672897330,9940,9940,9940,9940,3796
20241210,171700,3672897330,9940,9940,9940,9940,0
20241210,171600,3672897330,9940,9940,9940,9940,0
20241210,171500,3672897330,9940,9940,9940,9940,0
20241210,171400,3672897330,9940,9940,9940,9940,0
20241210,171300,3672897330,9940,9940,9940,9940,0
20241210,171200,3672897330,9940,9940,9940,9940,0
20241210,171100,3672897330,9940,9940,9940,9940,0
20241210,171000,3672897330,9940,9940,9940,9940,0
20241210,170900,3672897330,9940,9940,9940,9940,0
20241210,170800,3672897330,9940,9940,9940,9940,0
20241210,170700,3672897330,9940,9940,9940,9940,0
20241210,170600,3672897330,9940,9940,9940,9940,0
20241210,170500,3672897330,9940,9940,9940,9940,0
20241210,170400,3672897330,9940,9940,9940,9940,0
20241210,170300,3672897330,9940,9940,9940,9940,0
20241210,170200,3672897330,9940,9940,9940,9940,0
20241210,170100,3672897330,9940,9940,9940,9940,0
20241210,170000,3672897330,9940,9940,9940,9940,0
20241210,165900,3672897330,9940,9940,9940,9940,0
20241210,165800,3672897330,9940,9940,9940,9940,0
20241210,165700,3672897330,9940,9940,9940,9940,0
20241210,165600,3672897330,9940,9940,9940,9940,0
20241210,165500,3672897330,9940,9940,9940,9940,0
20241210,165400,3672897330,9940,9940,9940,9940,0
20241210,165300,3672897330,9940,9940,9940,9940,0
20241210,165200,3672897330,9940,9940,9940,9940,0
20241210,165100,3672897330,9940,9940,9940,9940,0
20241210,165000,3672897330,9940,9940,9940,9940,0
20241210,164900,3672897330,9940,9940,9940,9940,0
20241210,164800,3672897330,9940,9940,9940,9940,3796
20241210,164700,3672897330,9940,9940,9940,9940,0
20241210,164600,3672897330,9940,9940,9940,9940,0
20241210,164500,3672897330,9940,9940,9940,9940,0
20241210,164400,3672897330,9940,9940,9940,9940,0
20241210,164300,3672897330,9940,9940,9940,9940,0
20241210,164200,3672897330,9940,9940,9940,9940,0
20241210,164100,3672897330,9940,9940,9940,9940,0
20241210,164000,3672897330,9940,9940,9940,9940,0
20241210,163900,3672897330,9940,9940,9940,9940,0
20241210,163800,3672897330,9940,9940,9940,9940,0
20241210,163700,3672897330,9940,9940,9940,9940,0
20241210,163600,3672897330,9940,9940,9940,9940,0
20241210,163500,3672897330,9940,9940,9940,9940,0
20241210,163400,3672897330,9940,9940,9940,9940,0
20241210,163300,3672897330,9940,9940,9940,9940,0
20241210,163200,3672897330,9940,9940,9940,9940,0
20241210,163100,3672897330,9940,9940,9940,9940,0
20241210,163000,3672897330,9940,9940,9940,9940,0
20241210,162900,3672897330,9940,9940,9940,9940,0
20241210,162800,3672897330,9940,9940,9940,9940,0
20241210,162700,3672897330,9940,9940,9940,9940,0
20241210,162600,3672897330,9940,9940,9940,9940,0
20241210,162500,3672897330,9940,9940,9940,9940,0
20241210,162400,3672897330,9940,9940,9940,9940,0
20241210,162300,3672897330,9940,9940,9940,9940,0
20241210,162200,3672897330,9940,9940,9940,9940,0
20241210,162100,3672897330,9940,9940,9940,9940,0
20241210,162000,3672897330,9940,9940,9940,9940,0
20241210,161900,3672897330,9940,9940,9940,9940,0
20241210,161800,3672897330,9940,9940,9940,9940,3796
20241210,161700,3672897330,9940,9940,9940,9940,0
20241210,161600,3672897330,9940,9940,9940,9940,0
20241210,161500,3672897330,9940,9940,9940,9940,0
20241210,161400,3672897330,9940,9940,9940,9940,0
20241210,161300,3672897330,9940,9940,9940,9940,0
20241210,161200,3672897330,9940,9940,9940,9940,0
20241210,161100,3672897330,9940,9940,9940,9940,0
20241210,161000,3672897330,9940,9940,9940,9940,0
20241210,160900,3672897330,9940,9940,9940,9940,0
20241210,160800,3672897330,9940,9940,9940,9940,0
20241210,160700,3672897330,9940,9940,9940,9940,0
20241210,160600,3672897330,9940,9940,9940,9940,0
20241210,160500,3672897330,9940,9940,9940,9940,0
20241210,160400,3672897330,9940,9940,9940,9940,0
20241210,160300,3672897330,9940,9940,9940,9940,0
20241210,160200,3672897330,9940,9940,9940,9940,0
20241210,160100,3672897330,9940,9940,9940,9940,0
20241210,160000,3672897330,9940,9940,9940,9940,0
20241210,155900,3672897330,9940,9940,9940,9940,0
20241210,155800,3672897330,9940,9940,9940,9940,0
20241210,155700,3672897330,9940,9940,9940,9940,0
20241210,155600,3672897330,9940,9940,9940,9940,0
20241210,155500,3672897330,9940,9940,9940,9940,0
20241210,155400,3672897330,9940,9940,9940,9940,0
20241210,155300,3672897330,9940,9940,9940,9940,0
20241210,155200,3672897330,9940,9940,9940,9940,0
20241210,155100,3672897330,9940,9940,9940,9940,0
20241210,155000,3672897330,9940,9940,9940,9940,0
20241210,154900,3672897330,9940,9940,9940,9940,0
20241210,154800,3672897330,9940,9940,9940,9940,3796
20241210,154700,3672897330,9940,9940,9940,9940,0
20241210,154600,3672897330,9940,9940,9940,9940,0
20241210,154500,3672897330,9940,9940,9940,9940,0
20241210,154400,3672897330,9940,9940,9940,9940,0
20241210,154300,3672897330,9940,9940,9940,9940,0
20241210,154200,3672897330,9940,9940,9940,9940,0
20241210,154100,3672897330,9940,9940,9940,9940,0
20241210,154000,3672897330,9940,9940,9940,9940,0
20241210,153900,3672897330,9940,9940,9940,9940,0
20241210,153800,3672897330,9940,9940,9940,9940,0
20241210,153700,3672897330,9940,9940,9940,9940,0
20241210,153600,3672897330,9940,9940,9940,9940,0
20241210,153500,3672897330,9940,9940,9940,9940,0
20241210,153400,3672897330,9940,9940,9940,9940,0
20241210,153300,3672897330,9940,9940,9940,9940,0
20241210,153200,3672897330,9940,9940,9940,9940,0
20241210,153100,3672897330,9940,9940,9940,9940,0
20241210,153000,3672897330,9940,9940,9940,9940,3796
20241210,152900,3635165090,9900,9900,9900,9900,0
20241210,152800,3635165090,9900,9900,9900,9900,0
20241210,152700,3635165090,9900,9900,9900,9900,0
20241210,152600,3635165090,9900,9900,9900,9900,0
20241210,152500,3635165090,9900,9900,9900,9900,0
20241210,152400,3635165090,9900,9900,9900,9900,0
20241210,152300,3635165090,9900,9900,9900,9900,0
20241210,152200,3635165090,9900,9900,9900,9900,0
20241210,152100,3635165090,9900,9900,9900,9900,0
20241210,152000,3635165090,9900,9900,9900,9900,0
20241210,151900,3635165090,9900,9910,9910,9900,1258
20241210,151800,3622703890,9910,9930,9930,9910,1140
20241210,151700,3611395350,9900,9890,9900,9890,675
20241210,151600,3604713360,9900,9900,9900,9890,1308
20241210,151500,3591775910,9890,9900,9900,9890,558
20241210,151400,3586251760,9900,9880,9900,9880,2324
20241210,151300,3563261620,9880,9880,9880,9860,5575
20241210,151200,3508217740,9890,9910,9920,9880,5841
20241210,151100,3450416800,9910,9920,9930,9900,2013
20241210,151000,3430474310,9920,9900,9930,9900,1206
20241210,150900,3418503250,9910,9910,9920,9900,2278
20241210,150800,3395936700,9920,9910,9920,9900,3827
20241210,150700,3358046800,9920,9910,9920,9910,1131
20241210,150600,3346835900,9910,9920,9920,9910,191
20241210,150500,3344942190,9920,9920,9920,9920,610
20241210,150400,3338890990,9920,9940,9940,9910,8007
20241210,150300,3259460130,9940,9940,9950,9940,460
20241210,150200,3254886230,9960,9940,9960,9930,93
20241210,150100,3253962290,9940,9930,9960,9930,1733
20241210,150000,3236747050,9940,9930,9940,9930,802
20241210,145900,3228779990,9930,9950,9960,9920,1701
20241210,145800,3211891940,9960,9950,9960,9950,499
20241210,145700,3206926880,9970,9960,9970,9960,442
20241210,145600,3202523180,9960,9950,9960,9940,262
20241210,145500,3199916180,9950,9940,9950,9940,391
20241210,145400,3196026440,9950,9940,9970,9940,825
20241210,145300,3187820540,9960,9960,9960,9920,7930
20241210,145200,3108988710,9970,9960,9970,9960,364
20241210,145100,3105362330,9970,9990,9990,9960,4870
20241210,145000,3056767680,10000,10010,10010,10000,377
20241210,144900,3052997450,10010,10000,10010,10000,49
20241210,144800,3052507350,10010,10010,10010,10010,13
20241210,144700,3052377220,10010,10010,10010,10010,617
20241210,144600,3046201050,10020,10010,10020,10010,991
20241210,144500,3036279160,10010,10010,10010,10010,38
20241210,144400,3035898780,10010,10010,10010,10010,26
20241210,144300,3035638520,10020,10010,10020,10010,582
20241210,144200,3029806900,10020,10010,10020,10010,444
20241210,144100,3025360070,10010,10020,10020,10010,633
20241210,144000,3019023560,10010,10010,10010,10010,190
20241210,143900,3017121660,10010,10010,10020,10010,347
20241210,143800,3013648170,10010,10010,10010,10000,1203
20241210,143700,3001606150,10010,10010,10010,10010,23
20241210,143600,3001375920,10010,10010,10010,10000,1256
20241210,143500,2988805320,10000,10000,10000,9990,699
20241210,143400,2981815730,9990,9990,9990,9990,122
20241210,143300,2980596950,9990,9990,10000,9990,86
20241210,143200,2979736970,10000,10000,10000,10000,20
20241210,143100,2979536970,10000,10000,10000,9990,1367
20241210,143000,2965867010,10000,10000,10010,10000,1294
20241210,142900,2952916100,10000,10000,10000,10000,1031
20241210,142800,2942606100,10000,10000,10000,10000,784
20241210,142700,2934766100,10000,9990,10000,9990,553
20241210,142600,2929241620,10000,9990,10000,9990,88
20241210,142500,2928362470,9990,9990,9990,9990,56
20241210,142400,2927803030,9990,9990,9990,9990,166
20241210,142300,2926144690,9990,9990,9990,9990,1288
20241210,142200,2913277570,9990,9990,9990,9980,41
20241210,142100,2912868030,9990,9990,9990,9990,210
20241210,142000,2910770130,9980,9980,9980,9980,110
20241210,141900,2909672330,9980,9970,9980,9970,1333
20241210,141800,2896380870,9970,9980,9980,9970,495
20241210,141700,2891445470,9980,9980,9980,9980,1227
20241210,141600,2879200010,9990,9990,9990,9990,606
20241210,141500,2873146070,9990,10010,10010,9990,1625
20241210,141400,2856900440,10010,10000,10020,10000,6933
20241210,141300,2787563360,9990,9990,10000,9990,54
20241210,141200,2787023860,9990,9990,9990,9990,1907
20241210,141100,2767972930,9990,9990,9990,9990,760
20241210,141000,2760380530,10000,9980,10000,9980,1277
20241210,140900,2747623500,9990,9980,9990,9980,117
20241210,140800,2746454770,9980,9980,9980,9980,45
20241210,140700,2746005670,9980,9980,9980,9980,20
20241210,140600,2745806070,9980,9980,9980,9980,41
20241210,140500,2745396890,9980,9980,9990,9980,115
20241210,140400,2744249100,9980,9960,9980,9960,483
20241210,140300,2739437730,9970,9990,9990,9970,1961
20241210,140200,2719850730,9990,10000,10000,9990,76
20241210,140100,2719090830,10000,9980,10000,9980,3957
20241210,140000,2679570360,9980,9980,9990,9970,1258
20241210,135900,2667025000,9980,9980,9980,9970,4320
20241210,135800,2623911900,9980,10000,10000,9970,5997
20241210,135700,2564054310,10000,9990,10000,9990,2788
20241210,135600,2536202180,9980,9980,9980,9980,265
20241210,135500,2533557480,9990,9980,9990,9980,21
20241210,135400,2533347890,9980,9960,9980,9950,1259
20241210,135300,2520793550,9970,9970,9970,9950,2469
20241210,135200,2496209010,9970,9970,9970,9970,616
20241210,135100,2490067490,9970,9980,9980,9970,43
20241210,135000,2489638750,9970,9970,9970,9970,0
20241210,134900,2489638750,9970,9980,9980,9970,2
20241210,134800,2489618800,9960,9980,9980,9960,3434
20241210,134700,2455401860,9980,9980,9980,9980,11
20241210,134600,2455292080,9980,9980,9980,9980,1012
20241210,134500,2445192320,9980,9980,9990,9980,1090
20241210,134400,2434313840,9980,9980,9980,9980,2036
20241210,134300,2413994560,9990,9980,9990,9980,33
20241210,134200,2413664920,9980,9980,9980,9980,270
20241210,134100,2410970320,9980,9990,9990,9980,155
20241210,134000,2409422920,9990,9980,9990,9980,33
20241210,133900,2409093480,9980,9980,9980,9980,0
20241210,133800,2409093480,9980,9980,9980,9980,20
20241210,133700,2408893880,9980,9990,9990,9980,102
20241210,133600,2407874910,9990,9980,9990,9980,30
20241210,133500,2407575470,9990,9990,9990,9990,100
20241210,133400,2406576470,9990,9990,9990,9990,10
20241210,133300,2406476570,9990,9990,9990,9990,619
20241210,133200,2400292760,9990,9990,9990,9980,92
20241210,133100,2399373690,9990,9980,9990,9980,28
20241210,133000,2399094040,9980,9990,9990,9980,242
20241210,132900,2396678280,9990,9990,9990,9990,21
20241210,132800,2396468490,9990,9990,9990,9990,100
20241210,132700,2395469490,9990,9990,9990,9990,23
20241210,132600,2395239720,9990,9990,9990,9990,21
20241210,132500,2395029930,9990,9990,9990,9980,3478
20241210,132400,2360284980,9990,9980,9990,9980,150
20241210,132300,2358787480,9990,9980,9990,9980,388
20241210,132200,2354913490,9980,9980,9980,9980,113
20241210,132100,2353785750,9970,9970,9970,9970,0
20241210,132000,2353785750,9970,9970,9970,9970,0
20241210,131900,2353785750,9970,9970,9980,9970,128
20241210,131800,2352509520,9970,9960,9970,9960,218
20241210,131700,2350336440,9970,9980,9980,9970,499
20241210,131600,2345358390,9980,9970,9980,9970,4078
20241210,131500,2304667060,9970,9970,9970,9970,1098
20241210,131400,2293720000,9960,9960,9960,9960,52
20241210,131300,2293202080,9960,9960,9960,9960,0
20241210,131200,2293202080,9960,9960,9960,9960,27
20241210,131100,2292933160,9960,9960,9960,9960,75
20241210,131000,2292186160,9960,9960,9960,9960,4
20241210,130900,2292146320,9970,9970,9970,9970,27
20241210,130800,2291877130,9960,9960,9960,9960,0
20241210,130700,2291877130,9960,9960,9960,9960,16
20241210,130600,2291717770,9950,9950,9950,9950,81
20241210,130500,2290911820,9970,9960,9970,9950,1137
20241210,130400,2279596470,9970,9970,9980,9970,22
20241210,130300,2279376930,9980,9960,9980,9950,597
20241210,130200,2273424550,9960,9960,9960,9960,1
20241210,130100,2273414590,9960,9970,9970,9960,13451
20241210,130000,2139313620,9970,9980,9980,9970,135
20241210,125900,2137966470,9980,9980,9980,9980,314
20241210,125800,2134832750,9980,9980,9980,9980,836
20241210,125700,2126489470,9970,9980,9980,9970,113
20241210,125600,2125362560,9970,9950,9970,9950,926
20241210,125500,2116135750,9940,9960,9960,9940,70
20241210,125400,2115439550,9940,9940,9940,9940,179
20241210,125300,2113660290,9960,9960,9960,9960,47
20241210,125200,2113192170,9960,9950,9960,9950,580
20241210,125100,2107417380,9950,9950,9950,9950,60
20241210,125000,2106820380,9940,9950,9950,9940,25
20241210,124900,2106571640,9950,9950,9950,9950,0
20241210,124800,2106571640,9950,9950,9950,9950,964
20241210,124700,2096979840,9960,9960,9960,9960,17
20241210,124600,2096810520,9950,9950,9970,9950,1027
20241210,124500,2086578580,9950,9960,9960,9950,29
20241210,124400,2086289940,9950,9950,9950,9950,2030
20241210,124300,2066091440,9960,9960,9960,9950,340
20241210,124200,2062708280,9960,9960,9960,9960,15
20241210,124100,2062558880,9960,9960,9960,9960,19
20241210,124000,2062369640,9960,9960,9970,9960,313
20241210,123900,2059251960,9970,9970,9970,9970,28
20241210,123800,2058972800,9960,9960,9960,9960,20
20241210,123700,2058773600,9960,9970,9970,9960,577
20241210,123600,2053025080,9970,9960,9970,9960,43
20241210,123500,2052596580,9960,9960,9960,9960,22
20241210,123400,2052377460,9960,9940,9960,9940,697
20241210,123300,2045438710,9950,9950,9950,9950,241
20241210,123200,2043040760,9950,9960,9960,9950,151
20241210,123100,2041538200,9960,9960,9960,9960,5
20241210,123000,2041488400,9960,9960,9960,9950,153
20241210,122900,2039964700,9970,9970,9970,9970,725
20241210,122800,2032736450,9970,9970,9970,9970,385
20241210,122700,2028898000,9970,9970,9970,9970,436
20241210,122600,2024551080,9970,9960,9970,9960,416
20241210,122500,2020407570,9960,9960,9960,9960,442
20241210,122400,2016005250,9960,9960,9960,9960,200
20241210,122300,2014013250,9950,9950,9950,9950,250
20241210,122200,2011525750,9950,9950,9950,9950,119
20241210,122100,2010341700,9940,9960,9960,9940,131
20241210,122000,2009039140,9950,9950,9950,9940,396
20241210,121900,2005101840,9950,9950,9950,9950,1385
20241210,121800,1991321090,9950,9950,9950,9950,58
20241210,121700,1990743990,9950,9950,9950,9950,20
20241210,121600,1990544990,9950,9950,9950,9950,2
20241210,121500,1990525090,9960,9940,9960,9940,7238
20241210,121400,1918512390,9940,9950,9950,9940,1269
20241210,121300,1905888190,9950,9950,9950,9950,4208
20241210,121200,1864018590,9960,9950,9960,9950,2480
20241210,121100,1839327790,9950,9960,9960,9950,445
20241210,121000,1834896490,9960,9960,9960,9960,100
20241210,120900,1833900490,9960,9950,9960,9950,330
20241210,120800,1830614420,9940,9970,9970,9940,375
20241210,120700,1826880140,9960,9970,9970,9960,623
20241210,120600,1820674860,9960,9970,9970,9960,251
20241210,120500,1818174380,9970,9970,9970,9970,73
20241210,120400,1817446570,9970,9970,9970,9970,851
20241210,120300,1808962100,9970,9970,9970,9970,1267
20241210,120200,1796330110,9970,9970,9970,9970,2
20241210,120100,1796310170,9970,9980,9980,9970,712
20241210,120000,1789206410,9970,9970,9970,9970,571
20241210,115900,1783513540,9970,9960,9970,9960,1098
20241210,115800,1772568630,9950,9950,9950,9940,1296
20241210,115700,1759675430,9960,9960,9960,9960,21
20241210,115600,1759466270,9960,9960,9960,9960,10
20241210,115500,1759366670,9960,9950,9960,9940,39
20241210,115400,1758978430,9960,9950,9960,9950,92
20241210,115300,1758062910,9950,9950,9950,9940,146
20241210,115200,1756610510,9940,9950,9950,9940,41
20241210,115100,1756202570,9950,9960,9960,9950,2305
20241210,115000,1733251570,9960,9960,9960,9960,0
20241210,114900,1733251570,9960,9970,9970,9960,30
20241210,114800,1732952620,9960,9960,9960,9960,220
20241210,114700,1730761420,9960,9960,9960,9960,0
20241210,114600,1730761420,9960,9960,9960,9960,143
20241210,114500,1729337140,9960,9960,9960,9960,832
20241210,114400,1721050420,9960,9960,9960,9950,164
20241210,114300,1719417980,9960,9960,9960,9960,10
20241210,114200,1719318380,9960,9960,9960,9960,2
20241210,114100,1719298460,9960,9960,9960,9950,542
20241210,114000,1713900240,9950,9950,9950,9950,1506
20241210,113900,1698915540,9960,9960,9960,9960,935
20241210,113800,1689602940,9960,9960,9960,9960,0
20241210,113700,1689602940,9960,9970,9970,9960,1338
20241210,113600,1676271450,9970,9960,9970,9960,31
20241210,113500,1675962680,9970,9970,9970,9960,619
20241210,113400,1669795690,9970,9970,9970,9970,12
20241210,113300,1669676050,9970,9970,9970,9970,723
20241210,113200,1662467740,9980,9970,9980,9970,246
20241210,113100,1660013960,9970,9970,9970,9970,577
20241210,113000,1654261270,9960,9960,9970,9960,512
20241210,112900,1649156750,9960,9970,9970,9960,121
20241210,112800,1647951280,9960,9960,9960,9960,274
20241210,112700,1645222240,9960,9960,9960,9960,20
20241210,112600,1645023040,9970,9970,9970,9970,10
20241210,112500,1644923340,9970,9970,9970,9970,20
20241210,112400,1644723940,9970,9970,9970,9970,13
20241210,112300,1644594330,9970,9970,9970,9960,22
20241210,112200,1644375190,9970,9980,9980,9970,1234
20241210,112100,1632072180,9980,9980,9980,9980,300
20241210,112000,1629078180,9980,9980,9980,9980,273
20241210,111900,1626353640,9970,9970,9970,9970,104
20241210,111800,1625316760,9970,9970,9970,9970,57
20241210,111700,1624748470,9970,9970,9970,9970,147
20241210,111600,1623282880,9970,9970,9970,9970,71
20241210,111500,1622575010,9980,9980,9980,9980,533
20241210,111400,1617255670,9980,9970,9980,9970,763
20241210,111300,1609643910,9960,9970,9970,9960,193
20241210,111200,1607721620,9960,9960,9970,9960,339
20241210,111100,1604342980,9960,9970,9970,9960,159
20241210,111000,1602758140,9960,9960,9960,9960,600
20241210,110900,1596782140,9960,9960,9960,9950,179
20241210,110800,1594999400,9960,9960,9970,9960,972
20241210,110700,1585318180,9960,9960,9960,9960,305
20241210,110600,1582280380,9960,9960,9960,9960,1
20241210,110500,1582270420,9970,9970,9970,9970,1
20241210,110400,1582260450,9970,9970,9970,9970,16
20241210,110300,1582100930,9970,9970,9970,9970,621
20241210,110200,1575909560,9970,9970,9970,9970,600
20241210,110100,1569927560,9980,9980,9980,9980,303
20241210,110000,1566903620,9980,9980,9990,9970,109
20241210,105900,1565815300,9990,9990,9990,9980,490
20241210,105800,1560920260,9990,9950,9990,9950,3670
20241210,105700,1524323350,9950,9940,9950,9940,224
20241210,105600,1522095460,9940,9930,9940,9930,2282
20241210,105500,1499414430,9930,9930,9930,9930,129
20241210,105400,1498133460,9930,9930,9940,9930,125
20241210,105300,1496892010,9940,9940,9940,9940,1311
20241210,105200,1483860670,9930,9930,9930,9930,390
20241210,105100,1479987970,9930,9930,9930,9930,147
20241210,105000,1478528260,9920,9920,9920,9920,223
20241210,104900,1476316100,9920,9920,9920,9920,477
20241210,104800,1471584260,9920,9910,9920,9910,306
20241210,104700,1468551750,9920,9920,9920,9920,460
20241210,104600,1463988550,9920,9920,9920,9920,676
20241210,104500,1457282630,9910,9940,9940,9910,1639
20241210,104400,1441009430,9940,9940,9950,9930,1013
20241210,104300,1430940650,9950,9940,9950,9930,106
20241210,104200,1429885980,9950,9950,9950,9940,2608
20241210,104100,1403959150,9950,9960,9970,9950,2111
20241210,104000,1382952490,9970,9970,9970,9970,1024
20241210,103900,1372743210,9970,9960,9970,9960,1079
20241210,103800,1361996130,9960,9960,9960,9960,1882
20241210,103700,1343251410,9970,9970,9970,9970,261
20241210,103600,1340649240,9970,9970,9970,9970,181
20241210,103500,1338844670,9960,9960,9970,9960,1001
20241210,103400,1328874650,9960,9960,9960,9950,1632
20241210,103300,1312622400,9960,9960,9960,9960,62
20241210,103200,1312004880,9960,9960,9960,9960,1533
20241210,103100,1296736200,9960,9960,9960,9960,7
20241210,103000,1296666480,9960,9970,9970,9960,3290
20241210,102900,1263894750,9970,9980,9980,9970,4664
20241210,102800,1217388910,9980,9970,9980,9960,8086
20241210,102700,1136745690,9960,9960,9960,9960,36
20241210,102600,1136387130,9960,9960,9960,9960,715
20241210,102500,1129265730,9960,9960,9960,9960,111
20241210,102400,1128160170,9960,9960,9960,9960,1638
20241210,102300,1111845690,9960,9960,9960,9960,270
20241210,102200,1109156490,9950,9960,9960,9950,500
20241210,102100,1104177490,9960,9960,9960,9960,689
20241210,102000,1097315050,9960,9960,9960,9960,144
20241210,101900,1095880810,9960,9960,9960,9960,238
20241210,101800,1093510330,9960,9960,9960,9960,250
20241210,101700,1091020330,9960,9960,9970,9950,707
20241210,101600,1083974230,9960,9960,9960,9960,371
20241210,101500,1080279070,9950,9950,9960,9950,108
20241210,101400,1079204460,9950,9960,9960,9950,471
20241210,101300,1074517960,9960,9950,9970,9950,1849
20241210,101200,1056118230,9950,9950,9960,9950,1603
20241210,101100,1040168370,9960,9960,9960,9950,830
20241210,101000,1031907320,9960,9960,9960,9960,402
20241210,100900,1027903400,9970,9960,9970,9950,2820
20241210,100800,999808250,9970,9950,9970,9950,1730
20241210,100700,982582500,9950,9960,9960,9950,2004
20241210,100600,962632700,9970,9970,9970,9950,2150
20241210,100500,941223100,9970,9960,9970,9950,896
20241210,100400,932300590,9970,9970,9970,9970,209
20241210,100300,930216860,9970,9970,9970,9960,778
20241210,100200,922462550,9970,9970,9970,9960,166
20241210,100100,920809040,9970,9970,9980,9960,1441
20241210,100000,906455830,9960,9970,9990,9950,1080
20241210,095900,895698160,9960,9990,10000,9960,3233
20241210,095800,863427200,9990,9990,10000,9980,527
20241210,095700,858162480,9990,9990,10000,9940,2496
20241210,095600,833272000,10000,9990,10000,9990,2167
20241210,095500,811603880,10000,10000,10000,9980,2340
20241210,095400,788206260,9990,9960,10000,9960,1932
20241210,095300,768928770,9950,9930,9950,9930,1402
20241210,095200,754991920,9930,9930,9940,9920,632
20241210,095100,748717970,9930,9920,9930,9920,16
20241210,095000,748559240,9920,9940,9940,9920,582
20241210,094900,742776900,9940,9950,9960,9940,1565
20241210,094800,727218250,9940,9940,9940,9930,746
20241210,094700,719803030,9920,9930,9930,9920,570
20241210,094600,714145900,9940,9940,9940,9930,260
20241210,094500,711562500,9940,9950,9950,9940,971
20241210,094400,701906760,9950,9960,9960,9950,158
20241210,094300,700334440,9970,9960,9970,9960,872
20241210,094200,691643080,9960,9940,9960,9940,279
20241210,094100,688867020,9930,9930,9950,9930,100
20241210,094000,687873840,9930,9920,9930,9920,5326
20241210,093900,635031330,9920,9900,9920,9900,64
20241210,093800,634396680,9910,9900,9920,9900,2045
20241210,093700,614140380,9900,9900,9910,9900,503
20241210,093600,609157630,9900,9900,9900,9900,339
20241210,093500,605801530,9900,9910,9910,9900,971
20241210,093400,596184940,9900,9900,9910,9900,911
20241210,093300,587165040,9910,9900,9910,9900,564
20241210,093200,581581300,9910,9910,9920,9900,795
20241210,093100,573708450,9910,9920,9920,9910,1986
20241210,093000,554018770,9920,9910,9920,9910,1052
20241210,092900,543582940,9920,9890,9920,9890,1720
20241210,092800,526564490,9890,9890,9900,9880,1527
20241210,092700,511463290,9900,9910,9910,9900,202
20241210,092600,509463330,9910,9900,9920,9900,2193
20241210,092500,487748170,9900,9910,9910,9900,2799
20241210,092400,460012540,9920,9920,9920,9910,50
20241210,092300,459516560,9920,9920,9930,9920,297
20241210,092200,456570280,9920,9920,9930,9910,639
20241210,092100,450231770,9930,9940,9960,9910,3865
20241210,092000,411860880,9940,9940,9950,9940,364
20241210,091900,408242290,9940,9950,9950,9940,737
20241210,091800,400910800,9950,9960,9960,9950,1373
20241210,091700,387247000,9960,9950,9970,9950,213
20241210,091600,385127520,9960,9940,9960,9940,413
20241210,091500,381016170,9950,9940,9950,9940,25
20241210,091400,380767430,9940,9930,9940,9930,318
20241210,091300,377609230,9930,9960,9960,9930,586
20241210,091200,371786260,9960,9930,9970,9930,2860
20241210,091100,343324240,9940,9940,9940,9930,259
20241210,091000,340750110,9940,9930,9940,9920,1407
20241210,090900,326779180,9930,9960,9960,9920,2990
20241210,090800,297078310,9930,9970,10000,9870,9555
20241210,090700,202296380,9970,9990,10000,9970,275
20241210,090600,199550970,10010,10000,10010,9980,2345
20241210,090500,176106220,10010,10000,10020,10000,695
20241210,090400,169153170,10000,9990,10020,9980,1842
20241210,090300,150735070,9990,9980,10010,9970,3452
20241210,090200,116271690,9980,9910,9990,9910,938
20241210,090100,106924320,9900,9980,9980,9850,3992
20241210,090000,67375540,9950,10080,10080,9900,6709