KissMeData/115610/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,201900,422953925,2360,2360,2360,2360,3403
20241210,201800,422953925,2360,2360,2360,2360,0
20241210,201700,422953925,2360,2360,2360,2360,0
20241210,201600,422953925,2360,2360,2360,2360,0
20241210,201500,422953925,2360,2360,2360,2360,0
20241210,201400,422953925,2360,2360,2360,2360,0
20241210,201300,422953925,2360,2360,2360,2360,0
20241210,201200,422953925,2360,2360,2360,2360,0
20241210,201100,422953925,2360,2360,2360,2360,0
20241210,201000,422953925,2360,2360,2360,2360,0
20241210,200900,422953925,2360,2360,2360,2360,0
20241210,200800,422953925,2360,2360,2360,2360,0
20241210,200700,422953925,2360,2360,2360,2360,0
20241210,200600,422953925,2360,2360,2360,2360,0
20241210,200500,422953925,2360,2360,2360,2360,0
20241210,200400,422953925,2360,2360,2360,2360,0
20241210,200300,422953925,2360,2360,2360,2360,0
20241210,200200,422953925,2360,2360,2360,2360,0
20241210,200100,422953925,2360,2360,2360,2360,0
20241210,200000,422953925,2360,2360,2360,2360,0
20241210,195900,422953925,2360,2360,2360,2360,0
20241210,195800,422953925,2360,2360,2360,2360,0
20241210,195700,422953925,2360,2360,2360,2360,0
20241210,195600,422953925,2360,2360,2360,2360,0
20241210,195500,422953925,2360,2360,2360,2360,0
20241210,195400,422953925,2360,2360,2360,2360,0
20241210,195300,422953925,2360,2360,2360,2360,0
20241210,195200,422953925,2360,2360,2360,2360,0
20241210,195100,422953925,2360,2360,2360,2360,0
20241210,195000,422953925,2360,2360,2360,2360,0
20241210,194900,422953925,2360,2360,2360,2360,3403
20241210,194800,422953925,2360,2360,2360,2360,0
20241210,194700,422953925,2360,2360,2360,2360,0
20241210,194600,422953925,2360,2360,2360,2360,0
20241210,194500,422953925,2360,2360,2360,2360,0
20241210,194400,422953925,2360,2360,2360,2360,0
20241210,194300,422953925,2360,2360,2360,2360,0
20241210,194200,422953925,2360,2360,2360,2360,0
20241210,194100,422953925,2360,2360,2360,2360,0
20241210,194000,422953925,2360,2360,2360,2360,0
20241210,193900,422953925,2360,2360,2360,2360,0
20241210,193800,422953925,2360,2360,2360,2360,0
20241210,193700,422953925,2360,2360,2360,2360,0
20241210,193600,422953925,2360,2360,2360,2360,0
20241210,193500,422953925,2360,2360,2360,2360,0
20241210,193400,422953925,2360,2360,2360,2360,0
20241210,193300,422953925,2360,2360,2360,2360,0
20241210,193200,422953925,2360,2360,2360,2360,0
20241210,193100,422953925,2360,2360,2360,2360,0
20241210,193000,422953925,2360,2360,2360,2360,0
20241210,192900,422953925,2360,2360,2360,2360,0
20241210,192800,422953925,2360,2360,2360,2360,0
20241210,192700,422953925,2360,2360,2360,2360,0
20241210,192600,422953925,2360,2360,2360,2360,0
20241210,192500,422953925,2360,2360,2360,2360,0
20241210,192400,422953925,2360,2360,2360,2360,0
20241210,192300,422953925,2360,2360,2360,2360,0
20241210,192200,422953925,2360,2360,2360,2360,0
20241210,192100,422953925,2360,2360,2360,2360,0
20241210,192000,422953925,2360,2360,2360,2360,0
20241210,191900,422953925,2360,2360,2360,2360,3403
20241210,191800,422953925,2360,2360,2360,2360,0
20241210,191700,422953925,2360,2360,2360,2360,0
20241210,191600,422953925,2360,2360,2360,2360,0
20241210,191500,422953925,2360,2360,2360,2360,0
20241210,191400,422953925,2360,2360,2360,2360,0
20241210,191300,422953925,2360,2360,2360,2360,0
20241210,191200,422953925,2360,2360,2360,2360,0
20241210,191100,422953925,2360,2360,2360,2360,0
20241210,191000,422953925,2360,2360,2360,2360,0
20241210,190900,422953925,2360,2360,2360,2360,0
20241210,190800,422953925,2360,2360,2360,2360,0
20241210,190700,422953925,2360,2360,2360,2360,0
20241210,190600,422953925,2360,2360,2360,2360,0
20241210,190500,422953925,2360,2360,2360,2360,0
20241210,190400,422953925,2360,2360,2360,2360,0
20241210,190300,422953925,2360,2360,2360,2360,0
20241210,190200,422953925,2360,2360,2360,2360,0
20241210,190100,422953925,2360,2360,2360,2360,0
20241210,190000,422953925,2360,2360,2360,2360,0
20241210,185900,422953925,2360,2360,2360,2360,0
20241210,185800,422953925,2360,2360,2360,2360,0
20241210,185700,422953925,2360,2360,2360,2360,0
20241210,185600,422953925,2360,2360,2360,2360,0
20241210,185500,422953925,2360,2360,2360,2360,0
20241210,185400,422953925,2360,2360,2360,2360,0
20241210,185300,422953925,2360,2360,2360,2360,0
20241210,185200,422953925,2360,2360,2360,2360,0
20241210,185100,422953925,2360,2360,2360,2360,0
20241210,185000,422953925,2360,2360,2360,2360,0
20241210,184900,422953925,2360,2360,2360,2360,3403
20241210,184800,422953925,2360,2360,2360,2360,0
20241210,184700,422953925,2360,2360,2360,2360,0
20241210,184600,422953925,2360,2360,2360,2360,0
20241210,184500,422953925,2360,2360,2360,2360,0
20241210,184400,422953925,2360,2360,2360,2360,0
20241210,184300,422953925,2360,2360,2360,2360,0
20241210,184200,422953925,2360,2360,2360,2360,0
20241210,184100,422953925,2360,2360,2360,2360,0
20241210,184000,422953925,2360,2360,2360,2360,0
20241210,183900,422953925,2360,2360,2360,2360,0
20241210,183800,422953925,2360,2360,2360,2360,0
20241210,183700,422953925,2360,2360,2360,2360,0
20241210,183600,422953925,2360,2360,2360,2360,0
20241210,183500,422953925,2360,2360,2360,2360,0
20241210,183400,422953925,2360,2360,2360,2360,0
20241210,183300,422953925,2360,2360,2360,2360,0
20241210,183200,422953925,2360,2360,2360,2360,0
20241210,183100,422953925,2360,2360,2360,2360,0
20241210,183000,422953925,2360,2360,2360,2360,0
20241210,182900,422953925,2360,2360,2360,2360,0
20241210,182800,422953925,2360,2360,2360,2360,0
20241210,182700,422953925,2360,2360,2360,2360,0
20241210,182600,422953925,2360,2360,2360,2360,0
20241210,182500,422953925,2360,2360,2360,2360,0
20241210,182400,422953925,2360,2360,2360,2360,0
20241210,182300,422953925,2360,2360,2360,2360,0
20241210,182200,422953925,2360,2360,2360,2360,0
20241210,182100,422953925,2360,2360,2360,2360,0
20241210,182000,422953925,2360,2360,2360,2360,0
20241210,181900,422953925,2360,2360,2360,2360,3403
20241210,181800,422953925,2360,2360,2360,2360,0
20241210,181700,422953925,2360,2360,2360,2360,0
20241210,181600,422953925,2360,2360,2360,2360,0
20241210,181500,422953925,2360,2360,2360,2360,0
20241210,181400,422953925,2360,2360,2360,2360,0
20241210,181300,422953925,2360,2360,2360,2360,0
20241210,181200,422953925,2360,2360,2360,2360,0
20241210,181100,422953925,2360,2360,2360,2360,0
20241210,181000,422953925,2360,2360,2360,2360,0
20241210,180900,422953925,2360,2360,2360,2360,0
20241210,180800,422953925,2360,2360,2360,2360,0
20241210,180700,422953925,2360,2360,2360,2360,0
20241210,180600,422953925,2360,2360,2360,2360,0
20241210,180500,422953925,2360,2360,2360,2360,0
20241210,180400,422953925,2360,2360,2360,2360,0
20241210,180300,422953925,2360,2360,2360,2360,0
20241210,180200,422953925,2360,2360,2360,2360,0
20241210,180100,422953925,2360,2360,2360,2360,0
20241210,180000,422953925,2360,2360,2360,2360,0
20241210,175900,422953925,2360,2360,2360,2360,0
20241210,175800,422953925,2360,2360,2360,2360,0
20241210,175700,422953925,2360,2360,2360,2360,0
20241210,175600,422953925,2360,2360,2360,2360,0
20241210,175500,422953925,2360,2360,2360,2360,0
20241210,175400,422953925,2360,2360,2360,2360,0
20241210,175300,422953925,2360,2360,2360,2360,0
20241210,175200,422953925,2360,2360,2360,2360,0
20241210,175100,422953925,2360,2360,2360,2360,0
20241210,175000,422953925,2360,2360,2360,2360,0
20241210,174900,422953925,2360,2360,2360,2360,3403
20241210,174800,422953925,2360,2360,2360,2360,0
20241210,174700,422953925,2360,2360,2360,2360,0
20241210,174600,422953925,2360,2360,2360,2360,0
20241210,174500,422953925,2360,2360,2360,2360,0
20241210,174400,422953925,2360,2360,2360,2360,0
20241210,174300,422953925,2360,2360,2360,2360,0
20241210,174200,422953925,2360,2360,2360,2360,0
20241210,174100,422953925,2360,2360,2360,2360,0
20241210,174000,422953925,2360,2360,2360,2360,0
20241210,173900,422953925,2360,2360,2360,2360,0
20241210,173800,422953925,2360,2360,2360,2360,0
20241210,173700,422953925,2360,2360,2360,2360,0
20241210,173600,422953925,2360,2360,2360,2360,0
20241210,173500,422953925,2360,2360,2360,2360,0
20241210,173400,422953925,2360,2360,2360,2360,0
20241210,173300,422953925,2360,2360,2360,2360,0
20241210,173200,422953925,2360,2360,2360,2360,0
20241210,173100,422953925,2360,2360,2360,2360,0
20241210,173000,422953925,2360,2360,2360,2360,0
20241210,172900,422953925,2360,2360,2360,2360,0
20241210,172800,422953925,2360,2360,2360,2360,0
20241210,172700,422953925,2360,2360,2360,2360,0
20241210,172600,422953925,2360,2360,2360,2360,0
20241210,172500,422953925,2360,2360,2360,2360,0
20241210,172400,422953925,2360,2360,2360,2360,0
20241210,172300,422953925,2360,2360,2360,2360,0
20241210,172200,422953925,2360,2360,2360,2360,0
20241210,172100,422953925,2360,2360,2360,2360,0
20241210,172000,422953925,2360,2360,2360,2360,0
20241210,171900,422953925,2360,2360,2360,2360,3403
20241210,171800,422953925,2360,2360,2360,2360,0
20241210,171700,422953925,2360,2360,2360,2360,0
20241210,171600,422953925,2360,2360,2360,2360,0
20241210,171500,422953925,2360,2360,2360,2360,0
20241210,171400,422953925,2360,2360,2360,2360,0
20241210,171300,422953925,2360,2360,2360,2360,0
20241210,171200,422953925,2360,2360,2360,2360,0
20241210,171100,422953925,2360,2360,2360,2360,0
20241210,171000,422953925,2360,2360,2360,2360,0
20241210,170900,422953925,2360,2360,2360,2360,0
20241210,170800,422953925,2360,2360,2360,2360,0
20241210,170700,422953925,2360,2360,2360,2360,0
20241210,170600,422953925,2360,2360,2360,2360,0
20241210,170500,422953925,2360,2360,2360,2360,0
20241210,170400,422953925,2360,2360,2360,2360,0
20241210,170300,422953925,2360,2360,2360,2360,0
20241210,170200,422953925,2360,2360,2360,2360,0
20241210,170100,422953925,2360,2360,2360,2360,0
20241210,170000,422953925,2360,2360,2360,2360,0
20241210,165900,422953925,2360,2360,2360,2360,0
20241210,165800,422953925,2360,2360,2360,2360,0
20241210,165700,422953925,2360,2360,2360,2360,0
20241210,165600,422953925,2360,2360,2360,2360,0
20241210,165500,422953925,2360,2360,2360,2360,0
20241210,165400,422953925,2360,2360,2360,2360,0
20241210,165300,422953925,2360,2360,2360,2360,0
20241210,165200,422953925,2360,2360,2360,2360,0
20241210,165100,422953925,2360,2360,2360,2360,0
20241210,165000,422953925,2360,2360,2360,2360,0
20241210,164900,422953925,2360,2360,2360,2360,3403
20241210,164800,422953925,2360,2360,2360,2360,0
20241210,164700,422953925,2360,2360,2360,2360,0
20241210,164600,422953925,2360,2360,2360,2360,0
20241210,164500,422953925,2360,2360,2360,2360,0
20241210,164400,422953925,2360,2360,2360,2360,0
20241210,164300,422953925,2360,2360,2360,2360,0
20241210,164200,422953925,2360,2360,2360,2360,0
20241210,164100,422953925,2360,2360,2360,2360,0
20241210,164000,422953925,2360,2360,2360,2360,0
20241210,163900,422953925,2360,2360,2360,2360,0
20241210,163800,422953925,2360,2360,2360,2360,0
20241210,163700,422953925,2360,2360,2360,2360,0
20241210,163600,422953925,2360,2360,2360,2360,0
20241210,163500,422953925,2360,2360,2360,2360,0
20241210,163400,422953925,2360,2360,2360,2360,0
20241210,163300,422953925,2360,2360,2360,2360,0
20241210,163200,422953925,2360,2360,2360,2360,0
20241210,163100,422953925,2360,2360,2360,2360,0
20241210,163000,422953925,2360,2360,2360,2360,0
20241210,162900,422953925,2360,2360,2360,2360,0
20241210,162800,422953925,2360,2360,2360,2360,0
20241210,162700,422953925,2360,2360,2360,2360,0
20241210,162600,422953925,2360,2360,2360,2360,0
20241210,162500,422953925,2360,2360,2360,2360,0
20241210,162400,422953925,2360,2360,2360,2360,0
20241210,162300,422953925,2360,2360,2360,2360,0
20241210,162200,422953925,2360,2360,2360,2360,0
20241210,162100,422953925,2360,2360,2360,2360,0
20241210,162000,422953925,2360,2360,2360,2360,0
20241210,161900,422953925,2360,2360,2360,2360,3403
20241210,161800,422953925,2360,2360,2360,2360,0
20241210,161700,422953925,2360,2360,2360,2360,0
20241210,161600,422953925,2360,2360,2360,2360,0
20241210,161500,422953925,2360,2360,2360,2360,0
20241210,161400,422953925,2360,2360,2360,2360,0
20241210,161300,422953925,2360,2360,2360,2360,0
20241210,161200,422953925,2360,2360,2360,2360,0
20241210,161100,422953925,2360,2360,2360,2360,0
20241210,161000,422953925,2360,2360,2360,2360,0
20241210,160900,422953925,2360,2360,2360,2360,0
20241210,160800,422953925,2360,2360,2360,2360,0
20241210,160700,422953925,2360,2360,2360,2360,0
20241210,160600,422953925,2360,2360,2360,2360,0
20241210,160500,422953925,2360,2360,2360,2360,0
20241210,160400,422953925,2360,2360,2360,2360,0
20241210,160300,422953925,2360,2360,2360,2360,0
20241210,160200,422953925,2360,2360,2360,2360,0
20241210,160100,422953925,2360,2360,2360,2360,0
20241210,160000,422953925,2360,2360,2360,2360,0
20241210,155900,422953925,2360,2360,2360,2360,0
20241210,155800,422953925,2360,2360,2360,2360,0
20241210,155700,422953925,2360,2360,2360,2360,0
20241210,155600,422953925,2360,2360,2360,2360,0
20241210,155500,422953925,2360,2360,2360,2360,0
20241210,155400,422953925,2360,2360,2360,2360,0
20241210,155300,422953925,2360,2360,2360,2360,0
20241210,155200,422953925,2360,2360,2360,2360,0
20241210,155100,422953925,2360,2360,2360,2360,0
20241210,155000,422953925,2360,2360,2360,2360,0
20241210,154900,422953925,2360,2360,2360,2360,3403
20241210,154800,422953925,2360,2360,2360,2360,0
20241210,154700,422953925,2360,2360,2360,2360,0
20241210,154600,422953925,2360,2360,2360,2360,0
20241210,154500,422953925,2360,2360,2360,2360,0
20241210,154400,422953925,2360,2360,2360,2360,0
20241210,154300,422953925,2360,2360,2360,2360,0
20241210,154200,422953925,2360,2360,2360,2360,0
20241210,154100,422953925,2360,2360,2360,2360,0
20241210,154000,422953925,2360,2360,2360,2360,0
20241210,153900,422953925,2360,2360,2360,2360,0
20241210,153800,422953925,2360,2360,2360,2360,0
20241210,153700,422953925,2360,2360,2360,2360,0
20241210,153600,422953925,2360,2360,2360,2360,0
20241210,153500,422953925,2360,2360,2360,2360,0
20241210,153400,422953925,2360,2360,2360,2360,0
20241210,153300,422953925,2360,2360,2360,2360,0
20241210,153200,422953925,2360,2360,2360,2360,0
20241210,153100,422953925,2360,2360,2360,2360,0
20241210,153000,422953925,2360,2360,2360,2360,3403
20241210,152900,414922845,2370,2370,2370,2370,0
20241210,152800,414922845,2370,2370,2370,2370,0
20241210,152700,414922845,2370,2370,2370,2370,0
20241210,152600,414922845,2370,2370,2370,2370,0
20241210,152500,414922845,2370,2370,2370,2370,0
20241210,152400,414922845,2370,2370,2370,2370,0
20241210,152300,414922845,2370,2370,2370,2370,0
20241210,152200,414922845,2370,2370,2370,2370,0
20241210,152100,414922845,2370,2370,2370,2370,0
20241210,152000,414922845,2370,2370,2370,2370,0
20241210,151900,414922845,2370,2365,2370,2365,6
20241210,151800,414908630,2365,2365,2365,2365,174
20241210,151700,414497120,2370,2370,2370,2370,502
20241210,151600,413307380,2370,2365,2370,2365,83
20241210,151500,413110770,2365,2360,2365,2360,204
20241210,151400,412628560,2360,2360,2360,2360,1
20241210,151300,412626200,2360,2360,2360,2360,0
20241210,151200,412626200,2360,2360,2360,2360,21
20241210,151100,412576640,2365,2370,2370,2365,1379
20241210,151000,409310150,2370,2365,2370,2365,1328
20241210,150900,406169280,2350,2350,2350,2350,12
20241210,150800,406141080,2350,2350,2350,2350,0
20241210,150700,406141080,2350,2360,2360,2350,3952
20241210,150600,396850470,2365,2365,2365,2365,1503
20241210,150500,393295875,2360,2360,2360,2360,0
20241210,150400,393295875,2360,2370,2370,2355,89
20241210,150300,393085830,2365,2345,2365,2345,9264
20241210,150200,371290475,2345,2345,2345,2345,1312
20241210,150100,368213835,2345,2345,2345,2345,0
20241210,150000,368213835,2345,2345,2345,2345,0
20241210,145900,368213835,2345,2345,2345,2345,1100
20241210,145800,365634335,2350,2340,2350,2340,1111
20241210,145700,363028945,2340,2325,2340,2325,2010
20241210,145600,358337455,2325,2325,2325,2325,0
20241210,145500,358337455,2325,2325,2325,2325,296
20241210,145400,357649255,2330,2330,2330,2330,0
20241210,145300,357649255,2330,2330,2330,2330,0
20241210,145200,357649255,2330,2330,2330,2330,1845
20241210,145100,353350405,2325,2325,2325,2325,132
20241210,145000,353043505,2325,2320,2325,2320,252
20241210,144900,352457715,2320,2320,2320,2320,1
20241210,144800,352455395,2320,2320,2320,2320,0
20241210,144700,352455395,2320,2320,2320,2320,2
20241210,144600,352450755,2320,2320,2320,2320,2
20241210,144500,352446115,2320,2320,2320,2320,2
20241210,144400,352441475,2320,2320,2320,2320,0
20241210,144300,352441475,2320,2320,2320,2320,0
20241210,144200,352441475,2320,2320,2320,2320,0
20241210,144100,352441475,2320,2320,2320,2320,0
20241210,144000,352441475,2320,2315,2320,2315,332
20241210,143900,351672360,2315,2315,2315,2315,0
20241210,143800,351672360,2315,2315,2315,2315,0
20241210,143700,351672360,2315,2315,2315,2315,10
20241210,143600,351649210,2315,2310,2315,2310,980
20241210,143500,349380950,2310,2310,2310,2310,0
20241210,143400,349380950,2310,2310,2310,2310,0
20241210,143300,349380950,2310,2310,2310,2310,0
20241210,143200,349380950,2310,2310,2310,2310,0
20241210,143100,349380950,2310,2310,2310,2310,0
20241210,143000,349380950,2310,2310,2310,2310,0
20241210,142900,349380950,2310,2310,2310,2310,107
20241210,142800,349133780,2305,2305,2305,2305,9
20241210,142700,349113035,2305,2305,2305,2305,0
20241210,142600,349113035,2305,2305,2305,2305,0
20241210,142500,349113035,2305,2305,2305,2305,0
20241210,142400,349113035,2305,2305,2305,2305,0
20241210,142300,349113035,2305,2305,2305,2305,251
20241210,142200,348534480,2310,2310,2310,2310,0
20241210,142100,348534480,2310,2310,2310,2310,0
20241210,142000,348534480,2310,2310,2310,2310,0
20241210,141900,348534480,2310,2310,2310,2310,1
20241210,141800,348532170,2300,2300,2300,2300,0
20241210,141700,348532170,2300,2300,2300,2300,0
20241210,141600,348532170,2300,2300,2300,2300,140
20241210,141500,348210170,2300,2300,2300,2300,0
20241210,141400,348210170,2300,2300,2300,2300,511
20241210,141300,347034870,2300,2300,2300,2300,0
20241210,141200,347034870,2300,2305,2305,2300,494
20241210,141100,345898625,2305,2305,2305,2305,0
20241210,141000,345898625,2305,2305,2305,2305,50
20241210,140900,345783375,2305,2305,2305,2305,182
20241210,140800,345363865,2315,2315,2315,2315,0
20241210,140700,345363865,2315,2315,2315,2315,0
20241210,140600,345363865,2315,2315,2315,2315,0
20241210,140500,345363865,2315,2315,2315,2315,0
20241210,140400,345363865,2315,2315,2315,2315,438
20241210,140300,344349895,2315,2315,2315,2315,0
20241210,140200,344349895,2315,2315,2315,2315,0
20241210,140100,344349895,2315,2315,2315,2315,0
20241210,140000,344349895,2315,2315,2315,2315,433
20241210,135900,343347500,2315,2315,2315,2315,0
20241210,135800,343347500,2315,2315,2315,2315,0
20241210,135700,343347500,2315,2315,2315,2315,0
20241210,135600,343347500,2315,2315,2315,2315,0
20241210,135500,343347500,2315,2310,2315,2310,103
20241210,135400,343109555,2315,2315,2315,2315,0
20241210,135300,343109555,2315,2315,2315,2315,0
20241210,135200,343109555,2315,2315,2315,2315,0
20241210,135100,343109555,2315,2315,2315,2315,0
20241210,135000,343109555,2315,2315,2315,2315,0
20241210,134900,343109555,2315,2315,2315,2315,0
20241210,134800,343109555,2315,2315,2315,2315,0
20241210,134700,343109555,2315,2315,2315,2315,0
20241210,134600,343109555,2315,2315,2315,2315,3
20241210,134500,343102610,2315,2315,2315,2315,0
20241210,134400,343102610,2315,2315,2315,2315,0
20241210,134300,343102610,2315,2315,2315,2315,0
20241210,134200,343102610,2315,2315,2315,2315,0
20241210,134100,343102610,2315,2315,2315,2315,0
20241210,134000,343102610,2315,2315,2315,2315,0
20241210,133900,343102610,2315,2315,2315,2315,0
20241210,133800,343102610,2315,2315,2315,2315,0
20241210,133700,343102610,2315,2315,2315,2315,0
20241210,133600,343102610,2315,2315,2315,2315,0
20241210,133500,343102610,2315,2315,2315,2315,0
20241210,133400,343102610,2315,2315,2315,2315,0
20241210,133300,343102610,2315,2315,2315,2315,0
20241210,133200,343102610,2315,2315,2315,2315,4
20241210,133100,343093350,2300,2320,2320,2300,300
20241210,133000,342403190,2305,2305,2305,2305,0
20241210,132900,342403190,2305,2305,2305,2305,0
20241210,132800,342403190,2305,2305,2305,2305,0
20241210,132700,342403190,2305,2305,2305,2305,0
20241210,132600,342403190,2305,2305,2305,2305,0
20241210,132500,342403190,2305,2305,2305,2305,100
20241210,132400,342172690,2305,2305,2305,2305,401
20241210,132300,341248385,2305,2315,2315,2305,400
20241210,132200,340323905,2315,2315,2315,2315,0
20241210,132100,340323905,2315,2315,2315,2315,1
20241210,132000,340321590,2320,2320,2320,2320,0
20241210,131900,340321590,2320,2320,2320,2320,0
20241210,131800,340321590,2320,2320,2320,2320,0
20241210,131700,340321590,2320,2320,2320,2320,0
20241210,131600,340321590,2320,2320,2320,2320,0
20241210,131500,340321590,2320,2320,2320,2320,0
20241210,131400,340321590,2320,2320,2320,2320,0
20241210,131300,340321590,2320,2320,2320,2320,0
20241210,131200,340321590,2320,2320,2320,2320,0
20241210,131100,340321590,2320,2315,2320,2315,206
20241210,131000,339843770,2330,2330,2330,2330,200
20241210,130900,339377770,2330,2330,2330,2330,0
20241210,130800,339377770,2330,2330,2330,2330,0
20241210,130700,339377770,2330,2330,2330,2330,0
20241210,130600,339377770,2330,2330,2330,2330,0
20241210,130500,339377770,2330,2330,2330,2330,2
20241210,130400,339373110,2330,2330,2330,2330,2
20241210,130300,339368450,2340,2340,2340,2340,0
20241210,130200,339368450,2340,2340,2340,2340,0
20241210,130100,339368450,2340,2325,2340,2325,200
20241210,130000,338900965,2325,2325,2325,2325,0
20241210,125900,338900965,2325,2315,2325,2315,2301
20241210,125800,333552210,2315,2315,2315,2315,0
20241210,125700,333552210,2315,2315,2315,2315,0
20241210,125600,333552210,2315,2315,2315,2315,0
20241210,125500,333552210,2315,2315,2315,2315,0
20241210,125400,333552210,2315,2315,2315,2315,8
20241210,125300,333533690,2315,2315,2315,2315,0
20241210,125200,333533690,2315,2315,2315,2315,0
20241210,125100,333533690,2315,2315,2315,2315,0
20241210,125000,333533690,2315,2315,2315,2315,0
20241210,124900,333533690,2315,2315,2315,2315,215
20241210,124800,333035965,2315,2315,2315,2315,0
20241210,124700,333035965,2315,2315,2315,2315,0
20241210,124600,333035965,2315,2315,2315,2315,0
20241210,124500,333035965,2315,2315,2315,2315,0
20241210,124400,333035965,2315,2315,2315,2315,0
20241210,124300,333035965,2315,2315,2315,2315,0
20241210,124200,333035965,2315,2315,2315,2315,0
20241210,124100,333035965,2315,2315,2315,2315,0
20241210,124000,333035965,2315,2320,2320,2315,20
20241210,123900,332989615,2320,2305,2320,2305,17
20241210,123800,332950325,2320,2320,2320,2320,0
20241210,123700,332950325,2320,2320,2320,2320,11
20241210,123600,332924805,2325,2305,2325,2305,3355
20241210,123500,325139670,2280,2280,2280,2280,0
20241210,123400,325139670,2280,2280,2280,2280,0
20241210,123300,325139670,2280,2280,2280,2280,0
20241210,123200,325139670,2280,2280,2280,2280,0
20241210,123100,325139670,2280,2280,2280,2280,0
20241210,123000,325139670,2280,2280,2280,2280,0
20241210,122900,325139670,2280,2280,2280,2280,0
20241210,122800,325139670,2280,2280,2280,2280,915
20241210,122700,323053470,2290,2295,2295,2290,214
20241210,122600,322562845,2285,2285,2285,2285,423
20241210,122500,321596290,2280,2280,2280,2280,0
20241210,122400,321596290,2280,2280,2280,2280,0
20241210,122300,321596290,2280,2280,2280,2280,0
20241210,122200,321596290,2280,2280,2280,2280,0
20241210,122100,321596290,2280,2280,2280,2280,0
20241210,122000,321596290,2280,2280,2280,2280,20
20241210,121900,321550690,2275,2275,2275,2275,0
20241210,121800,321550690,2275,2275,2275,2275,0
20241210,121700,321550690,2275,2275,2275,2275,0
20241210,121600,321550690,2275,2275,2275,2275,0
20241210,121500,321550690,2275,2275,2275,2275,153
20241210,121400,321202615,2275,2275,2275,2275,1
20241210,121300,321200340,2285,2285,2285,2285,1
20241210,121200,321198055,2280,2280,2280,2280,1002
20241210,121100,318913495,2285,2285,2285,2285,0
20241210,121000,318913495,2285,2285,2285,2285,0
20241210,120900,318913495,2285,2285,2285,2285,0
20241210,120800,318913495,2285,2285,2285,2285,214
20241210,120700,318424505,2300,2300,2300,2300,0
20241210,120600,318424505,2300,2300,2300,2300,0
20241210,120500,318424505,2300,2300,2300,2300,32
20241210,120400,318350905,2310,2310,2310,2310,0
20241210,120300,318350905,2310,2310,2310,2300,452
20241210,120200,317308615,2315,2290,2320,2290,518
20241210,120100,316111230,2285,2285,2285,2285,0
20241210,120000,316111230,2285,2285,2285,2285,0
20241210,115900,316111230,2285,2285,2285,2285,0
20241210,115800,316111230,2285,2285,2285,2285,0
20241210,115700,316111230,2285,2285,2285,2285,4
20241210,115600,316102090,2280,2280,2280,2280,0
20241210,115500,316102090,2280,2280,2280,2280,0
20241210,115400,316102090,2280,2280,2280,2280,0
20241210,115300,316102090,2280,2280,2280,2280,10
20241210,115200,316079290,2280,2280,2280,2280,600
20241210,115100,314711290,2280,2280,2280,2280,1000
20241210,115000,312431290,2280,2280,2280,2280,0
20241210,114900,312431290,2280,2280,2280,2280,100
20241210,114800,312203290,2285,2290,2290,2285,314
20241210,114700,311485000,2290,2290,2290,2290,0
20241210,114600,311485000,2290,2290,2290,2290,0
20241210,114500,311485000,2290,2290,2290,2290,0
20241210,114400,311485000,2290,2290,2290,2290,0
20241210,114300,311485000,2290,2310,2310,2285,3719
20241210,114200,302981755,2310,2305,2310,2305,6
20241210,114100,302967905,2310,2310,2310,2310,0
20241210,114000,302967905,2310,2310,2310,2310,11
20241210,113900,302942495,2310,2310,2310,2310,44
20241210,113800,302840855,2310,2310,2310,2310,0
20241210,113700,302840855,2310,2310,2310,2310,0
20241210,113600,302840855,2310,2310,2310,2310,0
20241210,113500,302840855,2310,2310,2310,2310,1190
20241210,113400,300091955,2310,2310,2310,2310,3
20241210,113300,300085025,2320,2320,2320,2320,1
20241210,113200,300082705,2315,2315,2315,2315,599
20241210,113100,298696020,2315,2315,2315,2315,0
20241210,113000,298696020,2315,2300,2315,2290,1973
20241210,112900,294143300,2290,2290,2290,2290,0
20241210,112800,294143300,2290,2290,2290,2290,1500
20241210,112700,290708300,2290,2290,2290,2290,1500
20241210,112600,287273300,2290,2290,2290,2290,145
20241210,112500,286941250,2290,2290,2290,2290,0
20241210,112400,286941250,2290,2290,2290,2290,0
20241210,112300,286941250,2290,2300,2300,2290,88
20241210,112200,286739690,2305,2305,2305,2305,0
20241210,112100,286739690,2305,2305,2305,2305,11
20241210,112000,286714335,2285,2285,2285,2285,0
20241210,111900,286714335,2285,2285,2285,2285,304
20241210,111800,286019695,2285,2285,2285,2285,5
20241210,111700,286008270,2305,2305,2305,2305,2
20241210,111600,286003660,2300,2300,2300,2300,0
20241210,111500,286003660,2300,2300,2300,2300,200
20241210,111400,285543660,2285,2295,2300,2285,210
20241210,111300,285063670,2280,2310,2310,2280,5490
20241210,111200,272485725,2320,2320,2320,2320,0
20241210,111100,272485725,2320,2320,2320,2320,0
20241210,111000,272485725,2320,2320,2320,2320,0
20241210,110900,272485725,2320,2320,2320,2320,0
20241210,110800,272485725,2320,2320,2320,2320,0
20241210,110700,272485725,2320,2310,2320,2310,300
20241210,110600,271789815,2305,2305,2305,2305,164
20241210,110500,271411795,2315,2315,2315,2315,0
20241210,110400,271411795,2315,2315,2315,2315,0
20241210,110300,271411795,2315,2315,2315,2315,100
20241210,110200,271180295,2315,2315,2315,2315,1
20241210,110100,271177980,2305,2305,2305,2305,100
20241210,110000,270947480,2315,2315,2315,2315,0
20241210,105900,270947480,2315,2305,2315,2305,307
20241210,105800,270239775,2305,2300,2305,2300,623
20241210,105700,268806870,2305,2305,2305,2305,1
20241210,105600,268804565,2300,2300,2300,2300,0
20241210,105500,268804565,2300,2300,2300,2300,141
20241210,105400,268480265,2300,2300,2300,2300,1001
20241210,105300,266177965,2305,2305,2305,2305,0
20241210,105200,266177965,2305,2305,2305,2305,0
20241210,105100,266177965,2305,2305,2305,2305,0
20241210,105000,266177965,2305,2305,2305,2305,0
20241210,104900,266177965,2305,2305,2305,2305,0
20241210,104800,266177965,2305,2305,2305,2305,200
20241210,104700,265716965,2305,2305,2305,2305,0
20241210,104600,265716965,2305,2295,2305,2295,250
20241210,104500,265140725,2305,2305,2305,2305,0
20241210,104400,265140725,2305,2300,2305,2275,2000
20241210,104300,260570330,2310,2310,2310,2310,0
20241210,104200,260570330,2310,2310,2310,2310,504
20241210,104100,259406090,2310,2310,2310,2310,0
20241210,104000,259406090,2310,2310,2310,2310,0
20241210,103900,259406090,2310,2310,2310,2310,0
20241210,103800,259406090,2310,2310,2310,2310,966
20241210,103700,257174630,2310,2310,2310,2310,0
20241210,103600,257174630,2310,2310,2310,2310,0
20241210,103500,257174630,2310,2310,2310,2310,0
20241210,103400,257174630,2310,2305,2310,2305,904
20241210,103300,255088340,2310,2310,2310,2310,0
20241210,103200,255088340,2310,2310,2310,2310,1
20241210,103100,255086030,2285,2310,2310,2285,587
20241210,103000,253730310,2310,2290,2310,2280,3738
20241210,102900,245188820,2290,2295,2295,2290,342
20241210,102800,244405100,2300,2305,2305,2300,467
20241210,102700,243330015,2320,2310,2320,2305,607
20241210,102600,241927985,2315,2315,2315,2315,0
20241210,102500,241927985,2315,2315,2315,2315,150
20241210,102400,241580735,2315,2315,2315,2315,100
20241210,102300,241349235,2315,2315,2315,2315,55
20241210,102200,241221910,2325,2325,2325,2325,1
20241210,102100,241219585,2310,2310,2310,2310,0
20241210,102000,241219585,2310,2325,2325,2310,3817
20241210,101900,232362620,2325,2325,2325,2325,115
20241210,101800,232095245,2325,2325,2325,2325,0
20241210,101700,232095245,2325,2325,2325,2325,5
20241210,101600,232083620,2325,2325,2325,2325,10
20241210,101500,232060370,2320,2320,2320,2320,0
20241210,101400,232060370,2320,2325,2325,2320,688
20241210,101300,230463940,2350,2340,2350,2325,5181
20241210,101200,218398145,2345,2350,2350,2345,1364
20241210,101100,215198800,2350,2350,2350,2350,11
20241210,101000,215172950,2350,2350,2350,2350,100
20241210,100900,214937950,2350,2355,2355,2350,611
20241210,100800,213500495,2355,2365,2365,2355,302
20241210,100700,212786275,2370,2370,2370,2370,0
20241210,100600,212786275,2370,2370,2370,2370,40
20241210,100500,212691475,2370,2350,2370,2350,901
20241210,100400,210574105,2350,2350,2350,2350,1
20241210,100300,210571755,2365,2365,2365,2365,1500
20241210,100200,207024255,2365,2365,2365,2365,501
20241210,100100,205839390,2365,2355,2365,2355,126
20241210,100000,205542125,2365,2365,2365,2365,0
20241210,095900,205542125,2365,2365,2365,2365,0
20241210,095800,205542125,2365,2350,2365,2350,1000
20241210,095700,203178595,2345,2345,2345,2345,0
20241210,095600,203178595,2345,2345,2345,2345,66
20241210,095500,203023825,2365,2365,2365,2365,0
20241210,095400,203023825,2365,2345,2365,2345,6033
20241210,095300,188856860,2345,2330,2345,2330,1239
20241210,095200,185951420,2340,2330,2340,2330,300
20241210,095100,185251720,2340,2340,2340,2340,1
20241210,095000,185249380,2340,2340,2340,2330,2780
20241210,094900,178750290,2340,2340,2365,2340,5377
20241210,094800,166137120,2350,2350,2350,2350,150
20241210,094700,165784620,2340,2340,2340,2340,0
20241210,094600,165784620,2340,2340,2340,2340,5
20241210,094500,165772920,2340,2340,2340,2340,112
20241210,094400,165510840,2350,2340,2350,2340,107
20241210,094300,165260410,2340,2340,2340,2340,3
20241210,094200,165253390,2340,2330,2340,2330,200
20241210,094100,164787320,2330,2330,2330,2330,0
20241210,094000,164787320,2330,2330,2330,2330,0
20241210,093900,164787320,2330,2330,2330,2330,46
20241210,093800,164680140,2330,2330,2330,2330,0
20241210,093700,164680140,2330,2330,2330,2330,2033
20241210,093600,159943250,2330,2345,2345,2330,692
20241210,093500,158329095,2350,2350,2350,2350,0
20241210,093400,158329095,2350,2350,2350,2350,2741
20241210,093300,151887745,2350,2350,2350,2350,0
20241210,093200,151887745,2350,2350,2350,2350,1
20241210,093100,151885395,2350,2350,2350,2350,0
20241210,093000,151885395,2350,2350,2350,2350,0
20241210,092900,151885395,2350,2360,2360,2350,302
20241210,092800,151172695,2350,2340,2350,2335,1208
20241210,092700,148340815,2340,2340,2340,2340,237
20241210,092600,147786235,2340,2340,2350,2340,923
20241210,092500,145624235,2340,2345,2345,2320,3627
20241210,092400,137159855,2340,2340,2340,2340,4
20241210,092300,137150495,2340,2350,2350,2340,1475
20241210,092200,133691840,2350,2350,2350,2350,450
20241210,092100,132634340,2350,2350,2350,2350,424
20241210,092000,131637940,2350,2350,2350,2350,130
20241210,091900,131332440,2355,2345,2355,2345,951
20241210,091800,129093545,2345,2340,2345,2340,210
20241210,091700,128601595,2325,2355,2355,2320,4414
20241210,091600,118274985,2355,2370,2390,2355,5262
20241210,091500,105782175,2360,2360,2370,2360,3524
20241210,091400,97455365,2360,2355,2360,2355,473
20241210,091300,96341425,2350,2355,2355,2350,531
20241210,091200,95091020,2355,2345,2355,2345,181
20241210,091100,94665575,2345,2325,2355,2325,9194
20241210,091000,73119470,2325,2330,2350,2315,9099
20241210,090900,51815635,2320,2300,2320,2290,1152
20241210,090800,49170500,2280,2285,2320,2280,5959
20241210,090700,35447700,2285,2285,2285,2285,0
20241210,090600,35447700,2285,2285,2285,2285,2060
20241210,090500,30740600,2285,2300,2300,2280,133
20241210,090400,30434750,2300,2280,2300,2280,5493
20241210,090300,17801110,2280,2280,2305,2280,155
20241210,090200,17446875,2260,2260,2305,2260,5763
20241210,090100,4350715,2260,2260,2260,2255,56
20241210,090000,4224420,2265,2290,2290,2265,1849