KissMeData/128660/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,202400,447393145,2845,2845,2845,2845,1589
20241210,202300,447393145,2845,2845,2845,2845,0
20241210,202200,447393145,2845,2845,2845,2845,0
20241210,202100,447393145,2845,2845,2845,2845,0
20241210,202000,447393145,2845,2845,2845,2845,0
20241210,201900,447393145,2845,2845,2845,2845,0
20241210,201800,447393145,2845,2845,2845,2845,0
20241210,201700,447393145,2845,2845,2845,2845,0
20241210,201600,447393145,2845,2845,2845,2845,0
20241210,201500,447393145,2845,2845,2845,2845,0
20241210,201400,447393145,2845,2845,2845,2845,0
20241210,201300,447393145,2845,2845,2845,2845,0
20241210,201200,447393145,2845,2845,2845,2845,0
20241210,201100,447393145,2845,2845,2845,2845,0
20241210,201000,447393145,2845,2845,2845,2845,0
20241210,200900,447393145,2845,2845,2845,2845,0
20241210,200800,447393145,2845,2845,2845,2845,0
20241210,200700,447393145,2845,2845,2845,2845,0
20241210,200600,447393145,2845,2845,2845,2845,0
20241210,200500,447393145,2845,2845,2845,2845,0
20241210,200400,447393145,2845,2845,2845,2845,0
20241210,200300,447393145,2845,2845,2845,2845,0
20241210,200200,447393145,2845,2845,2845,2845,0
20241210,200100,447393145,2845,2845,2845,2845,0
20241210,200000,447393145,2845,2845,2845,2845,0
20241210,195900,447393145,2845,2845,2845,2845,0
20241210,195800,447393145,2845,2845,2845,2845,0
20241210,195700,447393145,2845,2845,2845,2845,0
20241210,195600,447393145,2845,2845,2845,2845,0
20241210,195500,447393145,2845,2845,2845,2845,0
20241210,195400,447393145,2845,2845,2845,2845,1589
20241210,195300,447393145,2845,2845,2845,2845,0
20241210,195200,447393145,2845,2845,2845,2845,0
20241210,195100,447393145,2845,2845,2845,2845,0
20241210,195000,447393145,2845,2845,2845,2845,0
20241210,194900,447393145,2845,2845,2845,2845,0
20241210,194800,447393145,2845,2845,2845,2845,0
20241210,194700,447393145,2845,2845,2845,2845,0
20241210,194600,447393145,2845,2845,2845,2845,0
20241210,194500,447393145,2845,2845,2845,2845,0
20241210,194400,447393145,2845,2845,2845,2845,0
20241210,194300,447393145,2845,2845,2845,2845,0
20241210,194200,447393145,2845,2845,2845,2845,0
20241210,194100,447393145,2845,2845,2845,2845,0
20241210,194000,447393145,2845,2845,2845,2845,0
20241210,193900,447393145,2845,2845,2845,2845,0
20241210,193800,447393145,2845,2845,2845,2845,0
20241210,193700,447393145,2845,2845,2845,2845,0
20241210,193600,447393145,2845,2845,2845,2845,0
20241210,193500,447393145,2845,2845,2845,2845,0
20241210,193400,447393145,2845,2845,2845,2845,0
20241210,193300,447393145,2845,2845,2845,2845,0
20241210,193200,447393145,2845,2845,2845,2845,0
20241210,193100,447393145,2845,2845,2845,2845,0
20241210,193000,447393145,2845,2845,2845,2845,0
20241210,192900,447393145,2845,2845,2845,2845,0
20241210,192800,447393145,2845,2845,2845,2845,0
20241210,192700,447393145,2845,2845,2845,2845,0
20241210,192600,447393145,2845,2845,2845,2845,0
20241210,192500,447393145,2845,2845,2845,2845,0
20241210,192400,447393145,2845,2845,2845,2845,1589
20241210,192300,447393145,2845,2845,2845,2845,0
20241210,192200,447393145,2845,2845,2845,2845,0
20241210,192100,447393145,2845,2845,2845,2845,0
20241210,192000,447393145,2845,2845,2845,2845,0
20241210,191900,447393145,2845,2845,2845,2845,0
20241210,191800,447393145,2845,2845,2845,2845,0
20241210,191700,447393145,2845,2845,2845,2845,0
20241210,191600,447393145,2845,2845,2845,2845,0
20241210,191500,447393145,2845,2845,2845,2845,0
20241210,191400,447393145,2845,2845,2845,2845,0
20241210,191300,447393145,2845,2845,2845,2845,0
20241210,191200,447393145,2845,2845,2845,2845,0
20241210,191100,447393145,2845,2845,2845,2845,0
20241210,191000,447393145,2845,2845,2845,2845,0
20241210,190900,447393145,2845,2845,2845,2845,0
20241210,190800,447393145,2845,2845,2845,2845,0
20241210,190700,447393145,2845,2845,2845,2845,0
20241210,190600,447393145,2845,2845,2845,2845,0
20241210,190500,447393145,2845,2845,2845,2845,0
20241210,190400,447393145,2845,2845,2845,2845,0
20241210,190300,447393145,2845,2845,2845,2845,0
20241210,190200,447393145,2845,2845,2845,2845,0
20241210,190100,447393145,2845,2845,2845,2845,0
20241210,190000,447393145,2845,2845,2845,2845,0
20241210,185900,447393145,2845,2845,2845,2845,0
20241210,185800,447393145,2845,2845,2845,2845,0
20241210,185700,447393145,2845,2845,2845,2845,0
20241210,185600,447393145,2845,2845,2845,2845,0
20241210,185500,447393145,2845,2845,2845,2845,0
20241210,185400,447393145,2845,2845,2845,2845,1589
20241210,185300,447393145,2845,2845,2845,2845,0
20241210,185200,447393145,2845,2845,2845,2845,0
20241210,185100,447393145,2845,2845,2845,2845,0
20241210,185000,447393145,2845,2845,2845,2845,0
20241210,184900,447393145,2845,2845,2845,2845,0
20241210,184800,447393145,2845,2845,2845,2845,0
20241210,184700,447393145,2845,2845,2845,2845,0
20241210,184600,447393145,2845,2845,2845,2845,0
20241210,184500,447393145,2845,2845,2845,2845,0
20241210,184400,447393145,2845,2845,2845,2845,0
20241210,184300,447393145,2845,2845,2845,2845,0
20241210,184200,447393145,2845,2845,2845,2845,0
20241210,184100,447393145,2845,2845,2845,2845,0
20241210,184000,447393145,2845,2845,2845,2845,0
20241210,183900,447393145,2845,2845,2845,2845,0
20241210,183800,447393145,2845,2845,2845,2845,0
20241210,183700,447393145,2845,2845,2845,2845,0
20241210,183600,447393145,2845,2845,2845,2845,0
20241210,183500,447393145,2845,2845,2845,2845,0
20241210,183400,447393145,2845,2845,2845,2845,0
20241210,183300,447393145,2845,2845,2845,2845,0
20241210,183200,447393145,2845,2845,2845,2845,0
20241210,183100,447393145,2845,2845,2845,2845,0
20241210,183000,447393145,2845,2845,2845,2845,0
20241210,182900,447393145,2845,2845,2845,2845,0
20241210,182800,447393145,2845,2845,2845,2845,0
20241210,182700,447393145,2845,2845,2845,2845,0
20241210,182600,447393145,2845,2845,2845,2845,0
20241210,182500,447393145,2845,2845,2845,2845,0
20241210,182400,447393145,2845,2845,2845,2845,1589
20241210,182300,447393145,2845,2845,2845,2845,0
20241210,182200,447393145,2845,2845,2845,2845,0
20241210,182100,447393145,2845,2845,2845,2845,0
20241210,182000,447393145,2845,2845,2845,2845,0
20241210,181900,447393145,2845,2845,2845,2845,0
20241210,181800,447393145,2845,2845,2845,2845,0
20241210,181700,447393145,2845,2845,2845,2845,0
20241210,181600,447393145,2845,2845,2845,2845,0
20241210,181500,447393145,2845,2845,2845,2845,0
20241210,181400,447393145,2845,2845,2845,2845,0
20241210,181300,447393145,2845,2845,2845,2845,0
20241210,181200,447393145,2845,2845,2845,2845,0
20241210,181100,447393145,2845,2845,2845,2845,0
20241210,181000,447393145,2845,2845,2845,2845,0
20241210,180900,447393145,2845,2845,2845,2845,0
20241210,180800,447393145,2845,2845,2845,2845,0
20241210,180700,447393145,2845,2845,2845,2845,0
20241210,180600,447393145,2845,2845,2845,2845,0
20241210,180500,447393145,2845,2845,2845,2845,0
20241210,180400,447393145,2845,2845,2845,2845,0
20241210,180300,447393145,2845,2845,2845,2845,0
20241210,180200,447393145,2845,2845,2845,2845,0
20241210,180100,447393145,2845,2845,2845,2845,0
20241210,180000,447393145,2845,2845,2845,2845,0
20241210,175900,447393145,2845,2845,2845,2845,0
20241210,175800,447393145,2845,2845,2845,2845,0
20241210,175700,447393145,2845,2845,2845,2845,0
20241210,175600,447393145,2845,2845,2845,2845,0
20241210,175500,447393145,2845,2845,2845,2845,0
20241210,175400,447393145,2845,2845,2845,2845,1589
20241210,175300,447393145,2845,2845,2845,2845,0
20241210,175200,447393145,2845,2845,2845,2845,0
20241210,175100,447393145,2845,2845,2845,2845,0
20241210,175000,447393145,2845,2845,2845,2845,0
20241210,174900,447393145,2845,2845,2845,2845,0
20241210,174800,447393145,2845,2845,2845,2845,0
20241210,174700,447393145,2845,2845,2845,2845,0
20241210,174600,447393145,2845,2845,2845,2845,0
20241210,174500,447393145,2845,2845,2845,2845,0
20241210,174400,447393145,2845,2845,2845,2845,0
20241210,174300,447393145,2845,2845,2845,2845,0
20241210,174200,447393145,2845,2845,2845,2845,0
20241210,174100,447393145,2845,2845,2845,2845,0
20241210,174000,447393145,2845,2845,2845,2845,0
20241210,173900,447393145,2845,2845,2845,2845,0
20241210,173800,447393145,2845,2845,2845,2845,0
20241210,173700,447393145,2845,2845,2845,2845,0
20241210,173600,447393145,2845,2845,2845,2845,0
20241210,173500,447393145,2845,2845,2845,2845,0
20241210,173400,447393145,2845,2845,2845,2845,0
20241210,173300,447393145,2845,2845,2845,2845,0
20241210,173200,447393145,2845,2845,2845,2845,0
20241210,173100,447393145,2845,2845,2845,2845,0
20241210,173000,447393145,2845,2845,2845,2845,0
20241210,172900,447393145,2845,2845,2845,2845,0
20241210,172800,447393145,2845,2845,2845,2845,0
20241210,172700,447393145,2845,2845,2845,2845,0
20241210,172600,447393145,2845,2845,2845,2845,0
20241210,172500,447393145,2845,2845,2845,2845,0
20241210,172400,447393145,2845,2845,2845,2845,1589
20241210,172300,447393145,2845,2845,2845,2845,0
20241210,172200,447393145,2845,2845,2845,2845,0
20241210,172100,447393145,2845,2845,2845,2845,0
20241210,172000,447393145,2845,2845,2845,2845,0
20241210,171900,447393145,2845,2845,2845,2845,0
20241210,171800,447393145,2845,2845,2845,2845,0
20241210,171700,447393145,2845,2845,2845,2845,0
20241210,171600,447393145,2845,2845,2845,2845,0
20241210,171500,447393145,2845,2845,2845,2845,0
20241210,171400,447393145,2845,2845,2845,2845,0
20241210,171300,447393145,2845,2845,2845,2845,0
20241210,171200,447393145,2845,2845,2845,2845,0
20241210,171100,447393145,2845,2845,2845,2845,0
20241210,171000,447393145,2845,2845,2845,2845,0
20241210,170900,447393145,2845,2845,2845,2845,0
20241210,170800,447393145,2845,2845,2845,2845,0
20241210,170700,447393145,2845,2845,2845,2845,0
20241210,170600,447393145,2845,2845,2845,2845,0
20241210,170500,447393145,2845,2845,2845,2845,0
20241210,170400,447393145,2845,2845,2845,2845,0
20241210,170300,447393145,2845,2845,2845,2845,0
20241210,170200,447393145,2845,2845,2845,2845,0
20241210,170100,447393145,2845,2845,2845,2845,0
20241210,170000,447393145,2845,2845,2845,2845,0
20241210,165900,447393145,2845,2845,2845,2845,0
20241210,165800,447393145,2845,2845,2845,2845,0
20241210,165700,447393145,2845,2845,2845,2845,0
20241210,165600,447393145,2845,2845,2845,2845,0
20241210,165500,447393145,2845,2845,2845,2845,0
20241210,165400,447393145,2845,2845,2845,2845,1589
20241210,165300,447393145,2845,2845,2845,2845,0
20241210,165200,447393145,2845,2845,2845,2845,0
20241210,165100,447393145,2845,2845,2845,2845,0
20241210,165000,447393145,2845,2845,2845,2845,0
20241210,164900,447393145,2845,2845,2845,2845,0
20241210,164800,447393145,2845,2845,2845,2845,0
20241210,164700,447393145,2845,2845,2845,2845,0
20241210,164600,447393145,2845,2845,2845,2845,0
20241210,164500,447393145,2845,2845,2845,2845,0
20241210,164400,447393145,2845,2845,2845,2845,0
20241210,164300,447393145,2845,2845,2845,2845,0
20241210,164200,447393145,2845,2845,2845,2845,0
20241210,164100,447393145,2845,2845,2845,2845,0
20241210,164000,447393145,2845,2845,2845,2845,0
20241210,163900,447393145,2845,2845,2845,2845,0
20241210,163800,447393145,2845,2845,2845,2845,0
20241210,163700,447393145,2845,2845,2845,2845,0
20241210,163600,447393145,2845,2845,2845,2845,0
20241210,163500,447393145,2845,2845,2845,2845,0
20241210,163400,447393145,2845,2845,2845,2845,0
20241210,163300,447393145,2845,2845,2845,2845,0
20241210,163200,447393145,2845,2845,2845,2845,0
20241210,163100,447393145,2845,2845,2845,2845,0
20241210,163000,447393145,2845,2845,2845,2845,0
20241210,162900,447393145,2845,2845,2845,2845,0
20241210,162800,447393145,2845,2845,2845,2845,0
20241210,162700,447393145,2845,2845,2845,2845,0
20241210,162600,447393145,2845,2845,2845,2845,0
20241210,162500,447393145,2845,2845,2845,2845,0
20241210,162400,447393145,2845,2845,2845,2845,1589
20241210,162300,447393145,2845,2845,2845,2845,0
20241210,162200,447393145,2845,2845,2845,2845,0
20241210,162100,447393145,2845,2845,2845,2845,0
20241210,162000,447393145,2845,2845,2845,2845,0
20241210,161900,447393145,2845,2845,2845,2845,0
20241210,161800,447393145,2845,2845,2845,2845,0
20241210,161700,447393145,2845,2845,2845,2845,0
20241210,161600,447393145,2845,2845,2845,2845,0
20241210,161500,447393145,2845,2845,2845,2845,0
20241210,161400,447393145,2845,2845,2845,2845,0
20241210,161300,447393145,2845,2845,2845,2845,0
20241210,161200,447393145,2845,2845,2845,2845,0
20241210,161100,447393145,2845,2845,2845,2845,0
20241210,161000,447393145,2845,2845,2845,2845,0
20241210,160900,447393145,2845,2845,2845,2845,0
20241210,160800,447393145,2845,2845,2845,2845,0
20241210,160700,447393145,2845,2845,2845,2845,0
20241210,160600,447393145,2845,2845,2845,2845,0
20241210,160500,447393145,2845,2845,2845,2845,0
20241210,160400,447393145,2845,2845,2845,2845,0
20241210,160300,447393145,2845,2845,2845,2845,0
20241210,160200,447393145,2845,2845,2845,2845,0
20241210,160100,447393145,2845,2845,2845,2845,0
20241210,160000,447393145,2845,2845,2845,2845,0
20241210,155900,447393145,2845,2845,2845,2845,0
20241210,155800,447393145,2845,2845,2845,2845,0
20241210,155700,447393145,2845,2845,2845,2845,0
20241210,155600,447393145,2845,2845,2845,2845,0
20241210,155500,447393145,2845,2845,2845,2845,0
20241210,155400,447393145,2845,2845,2845,2845,1589
20241210,155300,447393145,2845,2845,2845,2845,0
20241210,155200,447393145,2845,2845,2845,2845,0
20241210,155100,447393145,2845,2845,2845,2845,0
20241210,155000,447393145,2845,2845,2845,2845,0
20241210,154900,447393145,2845,2845,2845,2845,0
20241210,154800,447393145,2845,2845,2845,2845,0
20241210,154700,447393145,2845,2845,2845,2845,0
20241210,154600,447393145,2845,2845,2845,2845,0
20241210,154500,447393145,2845,2845,2845,2845,0
20241210,154400,447393145,2845,2845,2845,2845,0
20241210,154300,447393145,2845,2845,2845,2845,0
20241210,154200,447393145,2845,2845,2845,2845,0
20241210,154100,447393145,2845,2845,2845,2845,0
20241210,154000,447393145,2845,2845,2845,2845,0
20241210,153900,447393145,2845,2845,2845,2845,0
20241210,153800,447393145,2845,2845,2845,2845,0
20241210,153700,447393145,2845,2845,2845,2845,0
20241210,153600,447393145,2845,2845,2845,2845,0
20241210,153500,447393145,2845,2845,2845,2845,0
20241210,153400,447393145,2845,2845,2845,2845,0
20241210,153300,447393145,2845,2845,2845,2845,0
20241210,153200,447393145,2845,2845,2845,2845,0
20241210,153100,447393145,2845,2845,2845,2845,0
20241210,153000,447393145,2845,2845,2845,2845,1589
20241210,152900,442872440,2860,2860,2860,2860,0
20241210,152800,442872440,2860,2860,2860,2860,0
20241210,152700,442872440,2860,2860,2860,2860,0
20241210,152600,442872440,2860,2860,2860,2860,0
20241210,152500,442872440,2860,2860,2860,2860,0
20241210,152400,442872440,2860,2860,2860,2860,0
20241210,152300,442872440,2860,2860,2860,2860,0
20241210,152200,442872440,2860,2860,2860,2860,0
20241210,152100,442872440,2860,2860,2860,2860,0
20241210,152000,442872440,2860,2860,2860,2860,0
20241210,151900,442872440,2860,2840,2860,2840,964
20241210,151800,440134660,2860,2860,2860,2860,0
20241210,151700,440134660,2860,2860,2860,2860,0
20241210,151600,440134660,2860,2860,2860,2860,0
20241210,151500,440134660,2860,2860,2860,2860,0
20241210,151400,440134660,2860,2860,2860,2860,0
20241210,151300,440134660,2860,2860,2860,2860,0
20241210,151200,440134660,2860,2860,2860,2860,0
20241210,151100,440134660,2860,2860,2860,2860,1
20241210,151000,440131800,2855,2840,2860,2840,717
20241210,150900,438095380,2845,2845,2845,2845,499
20241210,150800,436675725,2860,2860,2860,2860,1
20241210,150700,436672865,2845,2845,2845,2845,10
20241210,150600,436644415,2865,2865,2865,2865,0
20241210,150500,436644415,2865,2865,2865,2865,0
20241210,150400,436644415,2865,2865,2865,2865,0
20241210,150300,436644415,2865,2865,2865,2865,0
20241210,150200,436644415,2865,2865,2865,2865,0
20241210,150100,436644415,2865,2865,2865,2865,0
20241210,150000,436644415,2865,2865,2865,2865,1
20241210,145900,436641550,2860,2860,2860,2860,0
20241210,145800,436641550,2860,2850,2860,2850,1418
20241210,145700,432590350,2860,2860,2860,2860,0
20241210,145600,432590350,2860,2860,2860,2860,0
20241210,145500,432590350,2860,2860,2860,2860,510
20241210,145400,431131750,2855,2855,2855,2855,0
20241210,145300,431131750,2855,2855,2855,2855,1000
20241210,145200,428276750,2855,2855,2855,2855,0
20241210,145100,428276750,2855,2855,2855,2855,0
20241210,145000,428276750,2855,2870,2870,2855,1642
20241210,144900,423572520,2860,2860,2860,2860,1
20241210,144800,423569660,2865,2865,2865,2865,1
20241210,144700,423566795,2845,2845,2845,2845,3
20241210,144600,423558260,2865,2865,2865,2865,0
20241210,144500,423558260,2865,2860,2865,2860,440
20241210,144400,422299660,2865,2865,2865,2865,0
20241210,144300,422299660,2865,2865,2865,2865,0
20241210,144200,422299660,2865,2865,2865,2865,11
20241210,144100,422268145,2850,2850,2850,2850,316
20241210,144000,421367545,2850,2850,2850,2850,0
20241210,143900,421367545,2850,2850,2850,2850,27
20241210,143800,421290595,2850,2850,2850,2850,2
20241210,143700,421284895,2850,2850,2850,2850,1
20241210,143600,421282045,2840,2840,2840,2840,2
20241210,143500,421276365,2850,2840,2850,2840,173
20241210,143400,420784335,2840,2840,2840,2840,256
20241210,143300,420057295,2850,2840,2850,2840,52
20241210,143200,419909605,2850,2865,2865,2850,933
20241210,143100,417250510,2870,2860,2870,2860,1048
20241210,143000,414252985,2855,2850,2860,2850,609
20241210,142900,412514290,2845,2860,2860,2820,2093
20241210,142800,406582615,2860,2870,2870,2815,524
20241210,142700,405100560,2870,2880,2895,2870,6269
20241210,142600,387104050,2880,2900,2900,2880,676
20241210,142500,385146690,2910,2860,2910,2845,12095
20241210,142400,350190810,2865,2865,2865,2865,0
20241210,142300,350190810,2865,2865,2865,2865,0
20241210,142200,350190810,2865,2865,2865,2865,0
20241210,142100,350190810,2865,2845,2865,2845,394
20241210,142000,349067280,2870,2865,2870,2865,264
20241210,141900,348309615,2865,2865,2865,2865,0
20241210,141800,348309615,2865,2845,2865,2845,10211
20241210,141700,319187185,2845,2845,2845,2845,1
20241210,141600,319184340,2825,2825,2825,2825,4
20241210,141500,319173040,2850,2850,2850,2850,0
20241210,141400,319173040,2850,2850,2850,2850,0
20241210,141300,319173040,2850,2850,2850,2850,0
20241210,141200,319173040,2850,2845,2850,2845,1436
20241210,141100,315086905,2845,2845,2845,2845,0
20241210,141000,315086905,2845,2845,2845,2845,0
20241210,140900,315086905,2845,2845,2845,2845,0
20241210,140800,315086905,2845,2845,2845,2845,0
20241210,140700,315086905,2845,2845,2845,2845,0
20241210,140600,315086905,2845,2825,2845,2825,111
20241210,140500,314773110,2845,2845,2845,2845,0
20241210,140400,314773110,2845,2845,2845,2845,0
20241210,140300,314773110,2845,2845,2845,2845,0
20241210,140200,314773110,2845,2845,2845,2845,0
20241210,140100,314773110,2845,2845,2845,2845,11
20241210,140000,314741815,2825,2825,2825,2825,0
20241210,135900,314741815,2825,2825,2825,2825,1
20241210,135800,314738990,2845,2845,2845,2845,0
20241210,135700,314738990,2845,2845,2845,2845,0
20241210,135600,314738990,2845,2845,2845,2845,0
20241210,135500,314738990,2845,2845,2845,2845,0
20241210,135400,314738990,2845,2845,2845,2845,0
20241210,135300,314738990,2845,2845,2845,2845,55
20241210,135200,314582515,2845,2845,2845,2845,1
20241210,135100,314579670,2825,2825,2825,2825,0
20241210,135000,314579670,2825,2825,2825,2825,0
20241210,134900,314579670,2825,2825,2825,2825,0
20241210,134800,314579670,2825,2825,2825,2825,0
20241210,134700,314579670,2825,2825,2825,2825,0
20241210,134600,314579670,2825,2825,2825,2825,1
20241210,134500,314576845,2840,2840,2840,2840,0
20241210,134400,314576845,2840,2840,2840,2840,0
20241210,134300,314576845,2840,2840,2840,2840,0
20241210,134200,314576845,2840,2840,2840,2840,0
20241210,134100,314576845,2840,2840,2840,2840,0
20241210,134000,314576845,2840,2840,2840,2840,0
20241210,133900,314576845,2840,2840,2840,2840,0
20241210,133800,314576845,2840,2840,2840,2840,0
20241210,133700,314576845,2840,2840,2840,2840,0
20241210,133600,314576845,2840,2840,2840,2840,0
20241210,133500,314576845,2840,2840,2840,2840,0
20241210,133400,314576845,2840,2840,2840,2840,0
20241210,133300,314576845,2840,2840,2840,2840,0
20241210,133200,314576845,2840,2840,2840,2840,0
20241210,133100,314576845,2840,2840,2840,2840,0
20241210,133000,314576845,2840,2840,2840,2840,0
20241210,132900,314576845,2840,2840,2840,2840,0
20241210,132800,314576845,2840,2840,2840,2840,0
20241210,132700,314576845,2840,2840,2840,2840,744
20241210,132600,312463885,2840,2840,2840,2840,0
20241210,132500,312463885,2840,2840,2840,2840,1
20241210,132400,312461045,2840,2840,2840,2840,1
20241210,132300,312458205,2840,2840,2840,2840,2
20241210,132200,312452525,2845,2845,2845,2845,0
20241210,132100,312452525,2845,2830,2845,2820,6630
20241210,132000,293692495,2830,2830,2830,2830,50
20241210,131900,293550995,2840,2840,2840,2840,0
20241210,131800,293550995,2840,2840,2840,2840,0
20241210,131700,293550995,2840,2840,2840,2840,283
20241210,131600,292747275,2840,2840,2840,2840,17
20241210,131500,292698995,2840,2840,2840,2840,0
20241210,131400,292698995,2840,2840,2840,2840,0
20241210,131300,292698995,2840,2840,2840,2840,0
20241210,131200,292698995,2840,2840,2840,2840,0
20241210,131100,292698995,2840,2840,2840,2840,0
20241210,131000,292698995,2840,2840,2840,2840,10
20241210,130900,292670595,2830,2830,2830,2830,0
20241210,130800,292670595,2830,2830,2830,2830,30
20241210,130700,292585695,2840,2840,2840,2840,0
20241210,130600,292585695,2840,2840,2840,2840,0
20241210,130500,292585695,2840,2840,2840,2840,0
20241210,130400,292585695,2840,2840,2840,2840,0
20241210,130300,292585695,2840,2840,2840,2840,1
20241210,130200,292582855,2840,2840,2840,2840,0
20241210,130100,292582855,2840,2840,2840,2840,0
20241210,130000,292582855,2840,2840,2840,2840,0
20241210,125900,292582855,2840,2840,2840,2840,0
20241210,125800,292582855,2840,2840,2840,2840,0
20241210,125700,292582855,2840,2840,2840,2840,2
20241210,125600,292577175,2840,2840,2840,2840,18
20241210,125500,292526055,2840,2840,2840,2840,0
20241210,125400,292526055,2840,2840,2840,2840,1
20241210,125300,292523215,2845,2845,2845,2845,1
20241210,125200,292520370,2845,2845,2845,2845,0
20241210,125100,292520370,2845,2845,2845,2845,0
20241210,125000,292520370,2845,2845,2845,2845,3
20241210,124900,292511835,2845,2845,2845,2845,5
20241210,124800,292497610,2845,2845,2845,2845,0
20241210,124700,292497610,2845,2845,2845,2845,0
20241210,124600,292497610,2845,2845,2845,2845,60
20241210,124500,292326910,2845,2845,2845,2845,0
20241210,124400,292326910,2845,2845,2845,2845,0
20241210,124300,292326910,2845,2845,2845,2845,0
20241210,124200,292326910,2845,2845,2845,2845,0
20241210,124100,292326910,2845,2845,2845,2845,60
20241210,124000,292156210,2850,2850,2850,2850,0
20241210,123900,292156210,2850,2850,2850,2850,111
20241210,123800,291839860,2850,2840,2850,2840,1544
20241210,123700,287439600,2860,2860,2860,2860,0
20241210,123600,287439600,2860,2860,2860,2860,0
20241210,123500,287439600,2860,2860,2860,2860,0
20241210,123400,287439600,2860,2855,2860,2855,734
20241210,123300,285343630,2855,2855,2855,2855,0
20241210,123200,285343630,2855,2845,2855,2845,1797
20241210,123100,280226285,2845,2845,2845,2845,0
20241210,123000,280226285,2845,2845,2845,2845,0
20241210,122900,280226285,2845,2845,2845,2845,0
20241210,122800,280226285,2845,2845,2845,2845,0
20241210,122700,280226285,2845,2845,2845,2845,0
20241210,122600,280226285,2845,2845,2845,2845,0
20241210,122500,280226285,2845,2845,2845,2845,0
20241210,122400,280226285,2845,2845,2845,2845,0
20241210,122300,280226285,2845,2845,2845,2845,500
20241210,122200,278803785,2845,2820,2845,2820,7
20241210,122100,278783950,2845,2845,2845,2845,0
20241210,122000,278783950,2845,2845,2845,2845,20
20241210,121900,278727050,2845,2815,2845,2815,306
20241210,121800,277858100,2810,2810,2810,2810,1
20241210,121700,277855290,2810,2810,2810,2810,1
20241210,121600,277852480,2810,2810,2840,2810,1673
20241210,121500,273131030,2815,2815,2815,2815,49
20241210,121400,272993095,2815,2815,2815,2815,1
20241210,121300,272990280,2815,2815,2815,2815,1
20241210,121200,272987465,2835,2820,2835,2820,112
20241210,121100,272671445,2845,2835,2845,2835,136
20241210,121000,272284700,2845,2845,2845,2845,0
20241210,120900,272284700,2845,2845,2845,2845,0
20241210,120800,272284700,2845,2825,2850,2825,11104
20241210,120700,240915815,2850,2850,2850,2850,0
20241210,120600,240915815,2850,2850,2850,2850,336
20241210,120500,239958215,2850,2850,2850,2850,0
20241210,120400,239958215,2850,2850,2850,2850,0
20241210,120300,239958215,2850,2820,2850,2820,1687
20241210,120200,235162970,2825,2825,2825,2825,45
20241210,120100,235035845,2825,2825,2825,2825,0
20241210,120000,235035845,2825,2825,2825,2825,0
20241210,115900,235035845,2825,2825,2825,2825,0
20241210,115800,235035845,2825,2825,2825,2825,1
20241210,115700,235033020,2835,2835,2835,2835,0
20241210,115600,235033020,2835,2825,2835,2825,333
20241210,115500,234091235,2835,2835,2835,2835,0
20241210,115400,234091235,2835,2830,2835,2830,19
20241210,115300,234037415,2830,2840,2840,2830,190
20241210,115200,233497835,2840,2840,2840,2840,0
20241210,115100,233497835,2840,2840,2840,2840,0
20241210,115000,233497835,2840,2840,2840,2840,1
20241210,114900,233494995,2845,2850,2850,2845,387
20241210,114800,232392065,2850,2855,2855,2850,844
20241210,114700,229985530,2850,2850,2850,2850,0
20241210,114600,229985530,2850,2850,2850,2850,0
20241210,114500,229985530,2850,2840,2850,2840,1813
20241210,114400,224820200,2840,2840,2840,2840,0
20241210,114300,224820200,2840,2840,2840,2840,106
20241210,114200,224519160,2840,2835,2840,2835,99
20241210,114100,224238005,2840,2840,2840,2840,0
20241210,114000,224238005,2840,2840,2840,2840,0
20241210,113900,224238005,2840,2840,2840,2840,0
20241210,113800,224238005,2840,2840,2840,2840,0
20241210,113700,224238005,2840,2840,2840,2840,18
20241210,113600,224186885,2840,2840,2845,2840,46
20241210,113500,224056165,2840,2840,2840,2840,88
20241210,113400,223806245,2835,2835,2835,2835,0
20241210,113300,223806245,2835,2835,2835,2835,0
20241210,113200,223806245,2835,2835,2835,2835,0
20241210,113100,223806245,2835,2835,2835,2835,0
20241210,113000,223806245,2835,2835,2835,2835,12
20241210,112900,223772225,2835,2835,2835,2835,0
20241210,112800,223772225,2835,2835,2835,2835,10
20241210,112700,223743875,2840,2840,2840,2840,0
20241210,112600,223743875,2840,2840,2840,2840,94
20241210,112500,223476915,2835,2830,2835,2830,3
20241210,112400,223468415,2825,2825,2825,2825,1
20241210,112300,223465590,2820,2820,2820,2820,0
20241210,112200,223465590,2820,2830,2830,2790,352
20241210,112100,222476940,2840,2835,2840,2835,3770
20241210,112000,211788985,2830,2830,2830,2830,0
20241210,111900,211788985,2830,2830,2830,2830,0
20241210,111800,211788985,2830,2830,2830,2830,0
20241210,111700,211788985,2830,2830,2830,2830,0
20241210,111600,211788985,2830,2830,2835,2830,1029
20241210,111500,208876905,2840,2840,2840,2840,102
20241210,111400,208587225,2850,2850,2850,2850,0
20241210,111300,208587225,2850,2850,2850,2850,1100
20241210,111200,205452225,2850,2840,2850,2840,943
20241210,111100,202771375,2845,2845,2845,2845,1
20241210,111000,202768530,2840,2830,2840,2830,49
20241210,110900,202629850,2815,2815,2815,2815,0
20241210,110800,202629850,2815,2815,2815,2815,0
20241210,110700,202629850,2815,2815,2815,2815,0
20241210,110600,202629850,2815,2815,2815,2815,0
20241210,110500,202629850,2815,2815,2815,2815,1
20241210,110400,202627035,2820,2820,2820,2820,510
20241210,110300,201188835,2820,2825,2825,2820,415
20241210,110200,200018530,2830,2845,2845,2830,504
20241210,110100,198592180,2845,2845,2845,2845,0
20241210,110000,198592180,2845,2845,2845,2845,10
20241210,105900,198563730,2825,2845,2845,2825,12
20241210,105800,198529625,2835,2835,2835,2835,286
20241210,105700,197718815,2835,2835,2835,2835,10
20241210,105600,197690465,2835,2845,2845,2835,32
20241210,105500,197599725,2845,2830,2845,2830,6210
20241210,105400,179968715,2830,2825,2830,2825,500
20241210,105300,178555475,2830,2830,2830,2830,0
20241210,105200,178555475,2830,2830,2830,2830,3
20241210,105100,178546985,2830,2815,2830,2815,2516
20241210,105000,171451260,2810,2810,2810,2810,140
20241210,104900,171057860,2800,2800,2800,2800,0
20241210,104800,171057860,2800,2800,2800,2800,20
20241210,104700,171001860,2800,2800,2800,2800,0
20241210,104600,171001860,2800,2800,2800,2800,1000
20241210,104500,168201860,2800,2800,2800,2800,70
20241210,104400,168005860,2800,2800,2800,2800,0
20241210,104300,168005860,2800,2800,2800,2800,45
20241210,104200,167879860,2800,2800,2805,2800,270
20241210,104100,167123010,2800,2790,2800,2790,782
20241210,104000,164935015,2790,2790,2790,2790,10
20241210,103900,164907115,2775,2775,2775,2775,0
20241210,103800,164907115,2775,2775,2775,2775,0
20241210,103700,164907115,2775,2775,2775,2775,0
20241210,103600,164907115,2775,2775,2775,2775,0
20241210,103500,164907115,2775,2775,2775,2775,500
20241210,103400,163519615,2775,2775,2775,2775,0
20241210,103300,163519615,2775,2775,2775,2775,8
20241210,103200,163497415,2775,2775,2775,2775,0
20241210,103100,163497415,2775,2775,2775,2775,30
20241210,103000,163414165,2775,2775,2775,2775,55
20241210,102900,163261540,2795,2775,2795,2775,101
20241210,102800,162981245,2795,2795,2795,2795,0
20241210,102700,162981245,2795,2795,2795,2795,1
20241210,102600,162978450,2795,2780,2795,2780,1405
20241210,102500,159068960,2780,2775,2780,2775,41
20241210,102400,158955180,2775,2780,2780,2775,9974
20241210,102300,131227860,2785,2785,2785,2785,0
20241210,102200,131227860,2785,2780,2785,2780,334
20241210,102100,130298670,2780,2780,2780,2780,0
20241210,102000,130298670,2780,2780,2780,2780,0
20241210,101900,130298670,2780,2780,2780,2775,781
20241210,101800,128128325,2775,2755,2775,2750,1107
20241210,101700,125080030,2775,2775,2775,2775,0
20241210,101600,125080030,2775,2775,2775,2775,0
20241210,101500,125080030,2775,2775,2775,2775,30
20241210,101400,124996780,2780,2780,2780,2780,1
20241210,101300,124994000,2775,2775,2775,2775,0
20241210,101200,124994000,2775,2775,2775,2775,0
20241210,101100,124994000,2775,2755,2775,2755,207
20241210,101000,124419715,2770,2770,2770,2770,0
20241210,100900,124419715,2770,2770,2770,2770,1
20241210,100800,124416945,2770,2770,2770,2770,0
20241210,100700,124416945,2770,2755,2770,2755,300
20241210,100600,123588945,2755,2755,2755,2755,4
20241210,100500,123577925,2765,2765,2765,2765,26
20241210,100400,123506035,2760,2760,2760,2760,0
20241210,100300,123506035,2760,2760,2760,2760,100
20241210,100200,123230035,2755,2755,2755,2755,0
20241210,100100,123230035,2755,2750,2755,2750,410
20241210,100000,122100985,2750,2750,2750,2750,0
20241210,095900,122100985,2750,2750,2750,2750,0
20241210,095800,122100985,2750,2750,2750,2750,226
20241210,095700,121479485,2735,2735,2735,2735,0
20241210,095600,121479485,2735,2750,2750,2735,40
20241210,095500,121369935,2735,2750,2750,2735,15
20241210,095400,121328760,2750,2750,2750,2750,41
20241210,095300,121216010,2750,2750,2750,2750,10
20241210,095200,121188510,2740,2740,2740,2740,0
20241210,095100,121188510,2740,2750,2750,2740,1720
20241210,095000,116474510,2755,2755,2755,2755,374
20241210,094900,115444140,2760,2755,2760,2755,438
20241210,094800,114236390,2755,2750,2755,2730,1935
20241210,094700,108940770,2750,2750,2750,2750,297
20241210,094600,108124020,2750,2750,2750,2750,0
20241210,094500,108124020,2750,2750,2750,2750,0
20241210,094400,108124020,2750,2750,2750,2750,18
20241210,094300,108074520,2750,2745,2750,2745,117
20241210,094200,107753350,2745,2740,2745,2740,6
20241210,094100,107736890,2735,2735,2735,2735,1
20241210,094000,107734155,2730,2745,2745,2730,327
20241210,093900,106837150,2745,2740,2745,2740,444
20241210,093800,105618420,2745,2745,2745,2745,0
20241210,093700,105618420,2745,2745,2745,2745,0
20241210,093600,105618420,2745,2745,2745,2745,0
20241210,093500,105618420,2745,2745,2745,2745,300
20241210,093400,104794920,2735,2735,2735,2735,0
20241210,093300,104794920,2735,2735,2735,2735,320
20241210,093200,103919720,2730,2730,2730,2730,0
20241210,093100,103919720,2730,2720,2730,2720,672
20241210,093000,102085270,2725,2725,2725,2725,1
20241210,092900,102082545,2720,2720,2720,2720,0
20241210,092800,102082545,2720,2720,2720,2720,93
20241210,092700,101829585,2710,2710,2710,2710,0
20241210,092600,101829585,2710,2715,2715,2710,42
20241210,092500,101715740,2715,2715,2715,2715,2
20241210,092400,101710310,2715,2715,2715,2715,0
20241210,092300,101710310,2715,2710,2715,2710,596
20241210,092200,100094700,2705,2705,2705,2705,0
20241210,092100,100094700,2705,2705,2705,2705,82
20241210,092000,99872890,2705,2705,2705,2705,6
20241210,091900,99856660,2705,2705,2705,2705,0
20241210,091800,99856660,2705,2705,2705,2705,0
20241210,091700,99856660,2705,2705,2705,2705,0
20241210,091600,99856660,2705,2705,2705,2705,0
20241210,091500,99856660,2705,2700,2705,2700,5
20241210,091400,99843145,2695,2695,2695,2695,21
20241210,091300,99786550,2690,2690,2690,2690,0
20241210,091200,99786550,2690,2685,2690,2685,812
20241210,091100,97603355,2670,2670,2670,2670,639
20241210,091000,95897225,2675,2675,2675,2675,371
20241210,090900,94904800,2675,2680,2680,2675,629
20241210,090800,93222170,2670,2670,2670,2670,0
20241210,090700,93222170,2670,2670,2670,2670,1400
20241210,090600,89484170,2680,2680,2680,2680,352
20241210,090500,88540810,2670,2670,2680,2655,7719
20241210,090400,67931070,2665,2680,2680,2650,2645
20241210,090300,60888445,2670,2675,2675,2665,8829
20241210,090200,37333940,2665,2665,2665,2665,0
20241210,090100,37333940,2665,2650,2670,2650,1456
20241210,090000,33458870,2645,2595,2645,2595,12845