KissMeData/214180/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,204500,435464890,12030,12030,12030,12030,189
20241210,204400,435464890,12030,12030,12030,12030,0
20241210,204300,435464890,12030,12030,12030,12030,0
20241210,204200,435464890,12030,12030,12030,12030,0
20241210,204100,435464890,12030,12030,12030,12030,0
20241210,204000,435464890,12030,12030,12030,12030,0
20241210,203900,435464890,12030,12030,12030,12030,0
20241210,203800,435464890,12030,12030,12030,12030,0
20241210,203700,435464890,12030,12030,12030,12030,0
20241210,203600,435464890,12030,12030,12030,12030,0
20241210,203500,435464890,12030,12030,12030,12030,0
20241210,203400,435464890,12030,12030,12030,12030,0
20241210,203300,435464890,12030,12030,12030,12030,0
20241210,203200,435464890,12030,12030,12030,12030,0
20241210,203100,435464890,12030,12030,12030,12030,0
20241210,203000,435464890,12030,12030,12030,12030,0
20241210,202900,435464890,12030,12030,12030,12030,0
20241210,202800,435464890,12030,12030,12030,12030,0
20241210,202700,435464890,12030,12030,12030,12030,0
20241210,202600,435464890,12030,12030,12030,12030,0
20241210,202500,435464890,12030,12030,12030,12030,0
20241210,202400,435464890,12030,12030,12030,12030,0
20241210,202300,435464890,12030,12030,12030,12030,0
20241210,202200,435464890,12030,12030,12030,12030,0
20241210,202100,435464890,12030,12030,12030,12030,0
20241210,202000,435464890,12030,12030,12030,12030,0
20241210,201900,435464890,12030,12030,12030,12030,0
20241210,201800,435464890,12030,12030,12030,12030,0
20241210,201700,435464890,12030,12030,12030,12030,0
20241210,201600,435464890,12030,12030,12030,12030,0
20241210,201500,435464890,12030,12030,12030,12030,189
20241210,201400,435464890,12030,12030,12030,12030,0
20241210,201300,435464890,12030,12030,12030,12030,0
20241210,201200,435464890,12030,12030,12030,12030,0
20241210,201100,435464890,12030,12030,12030,12030,0
20241210,201000,435464890,12030,12030,12030,12030,0
20241210,200900,435464890,12030,12030,12030,12030,0
20241210,200800,435464890,12030,12030,12030,12030,0
20241210,200700,435464890,12030,12030,12030,12030,0
20241210,200600,435464890,12030,12030,12030,12030,0
20241210,200500,435464890,12030,12030,12030,12030,0
20241210,200400,435464890,12030,12030,12030,12030,0
20241210,200300,435464890,12030,12030,12030,12030,0
20241210,200200,435464890,12030,12030,12030,12030,0
20241210,200100,435464890,12030,12030,12030,12030,0
20241210,200000,435464890,12030,12030,12030,12030,0
20241210,195900,435464890,12030,12030,12030,12030,0
20241210,195800,435464890,12030,12030,12030,12030,0
20241210,195700,435464890,12030,12030,12030,12030,0
20241210,195600,435464890,12030,12030,12030,12030,0
20241210,195500,435464890,12030,12030,12030,12030,0
20241210,195400,435464890,12030,12030,12030,12030,0
20241210,195300,435464890,12030,12030,12030,12030,0
20241210,195200,435464890,12030,12030,12030,12030,0
20241210,195100,435464890,12030,12030,12030,12030,0
20241210,195000,435464890,12030,12030,12030,12030,0
20241210,194900,435464890,12030,12030,12030,12030,0
20241210,194800,435464890,12030,12030,12030,12030,0
20241210,194700,435464890,12030,12030,12030,12030,0
20241210,194600,435464890,12030,12030,12030,12030,0
20241210,194500,435464890,12030,12030,12030,12030,189
20241210,194400,435464890,12030,12030,12030,12030,0
20241210,194300,435464890,12030,12030,12030,12030,0
20241210,194200,435464890,12030,12030,12030,12030,0
20241210,194100,435464890,12030,12030,12030,12030,0
20241210,194000,435464890,12030,12030,12030,12030,0
20241210,193900,435464890,12030,12030,12030,12030,0
20241210,193800,435464890,12030,12030,12030,12030,0
20241210,193700,435464890,12030,12030,12030,12030,0
20241210,193600,435464890,12030,12030,12030,12030,0
20241210,193500,435464890,12030,12030,12030,12030,0
20241210,193400,435464890,12030,12030,12030,12030,0
20241210,193300,435464890,12030,12030,12030,12030,0
20241210,193200,435464890,12030,12030,12030,12030,0
20241210,193100,435464890,12030,12030,12030,12030,0
20241210,193000,435464890,12030,12030,12030,12030,0
20241210,192900,435464890,12030,12030,12030,12030,0
20241210,192800,435464890,12030,12030,12030,12030,0
20241210,192700,435464890,12030,12030,12030,12030,0
20241210,192600,435464890,12030,12030,12030,12030,0
20241210,192500,435464890,12030,12030,12030,12030,0
20241210,192400,435464890,12030,12030,12030,12030,0
20241210,192300,435464890,12030,12030,12030,12030,0
20241210,192200,435464890,12030,12030,12030,12030,0
20241210,192100,435464890,12030,12030,12030,12030,0
20241210,192000,435464890,12030,12030,12030,12030,0
20241210,191900,435464890,12030,12030,12030,12030,0
20241210,191800,435464890,12030,12030,12030,12030,0
20241210,191700,435464890,12030,12030,12030,12030,0
20241210,191600,435464890,12030,12030,12030,12030,0
20241210,191500,435464890,12030,12030,12030,12030,189
20241210,191400,435464890,12030,12030,12030,12030,0
20241210,191300,435464890,12030,12030,12030,12030,0
20241210,191200,435464890,12030,12030,12030,12030,0
20241210,191100,435464890,12030,12030,12030,12030,0
20241210,191000,435464890,12030,12030,12030,12030,0
20241210,190900,435464890,12030,12030,12030,12030,0
20241210,190800,435464890,12030,12030,12030,12030,0
20241210,190700,435464890,12030,12030,12030,12030,0
20241210,190600,435464890,12030,12030,12030,12030,0
20241210,190500,435464890,12030,12030,12030,12030,0
20241210,190400,435464890,12030,12030,12030,12030,0
20241210,190300,435464890,12030,12030,12030,12030,0
20241210,190200,435464890,12030,12030,12030,12030,0
20241210,190100,435464890,12030,12030,12030,12030,0
20241210,190000,435464890,12030,12030,12030,12030,0
20241210,185900,435464890,12030,12030,12030,12030,0
20241210,185800,435464890,12030,12030,12030,12030,0
20241210,185700,435464890,12030,12030,12030,12030,0
20241210,185600,435464890,12030,12030,12030,12030,0
20241210,185500,435464890,12030,12030,12030,12030,0
20241210,185400,435464890,12030,12030,12030,12030,0
20241210,185300,435464890,12030,12030,12030,12030,0
20241210,185200,435464890,12030,12030,12030,12030,0
20241210,185100,435464890,12030,12030,12030,12030,0
20241210,185000,435464890,12030,12030,12030,12030,0
20241210,184900,435464890,12030,12030,12030,12030,0
20241210,184800,435464890,12030,12030,12030,12030,0
20241210,184700,435464890,12030,12030,12030,12030,0
20241210,184600,435464890,12030,12030,12030,12030,0
20241210,184500,435464890,12030,12030,12030,12030,189
20241210,184400,435464890,12030,12030,12030,12030,0
20241210,184300,435464890,12030,12030,12030,12030,0
20241210,184200,435464890,12030,12030,12030,12030,0
20241210,184100,435464890,12030,12030,12030,12030,0
20241210,184000,435464890,12030,12030,12030,12030,0
20241210,183900,435464890,12030,12030,12030,12030,0
20241210,183800,435464890,12030,12030,12030,12030,0
20241210,183700,435464890,12030,12030,12030,12030,0
20241210,183600,435464890,12030,12030,12030,12030,0
20241210,183500,435464890,12030,12030,12030,12030,0
20241210,183400,435464890,12030,12030,12030,12030,0
20241210,183300,435464890,12030,12030,12030,12030,0
20241210,183200,435464890,12030,12030,12030,12030,0
20241210,183100,435464890,12030,12030,12030,12030,0
20241210,183000,435464890,12030,12030,12030,12030,0
20241210,182900,435464890,12030,12030,12030,12030,0
20241210,182800,435464890,12030,12030,12030,12030,0
20241210,182700,435464890,12030,12030,12030,12030,0
20241210,182600,435464890,12030,12030,12030,12030,0
20241210,182500,435464890,12030,12030,12030,12030,0
20241210,182400,435464890,12030,12030,12030,12030,0
20241210,182300,435464890,12030,12030,12030,12030,0
20241210,182200,435464890,12030,12030,12030,12030,0
20241210,182100,435464890,12030,12030,12030,12030,0
20241210,182000,435464890,12030,12030,12030,12030,0
20241210,181900,435464890,12030,12030,12030,12030,0
20241210,181800,435464890,12030,12030,12030,12030,0
20241210,181700,435464890,12030,12030,12030,12030,0
20241210,181600,435464890,12030,12030,12030,12030,0
20241210,181500,435464890,12030,12030,12030,12030,189
20241210,181400,435464890,12030,12030,12030,12030,0
20241210,181300,435464890,12030,12030,12030,12030,0
20241210,181200,435464890,12030,12030,12030,12030,0
20241210,181100,435464890,12030,12030,12030,12030,0
20241210,181000,435464890,12030,12030,12030,12030,0
20241210,180900,435464890,12030,12030,12030,12030,0
20241210,180800,435464890,12030,12030,12030,12030,0
20241210,180700,435464890,12030,12030,12030,12030,0
20241210,180600,435464890,12030,12030,12030,12030,0
20241210,180500,435464890,12030,12030,12030,12030,0
20241210,180400,435464890,12030,12030,12030,12030,0
20241210,180300,435464890,12030,12030,12030,12030,0
20241210,180200,435464890,12030,12030,12030,12030,0
20241210,180100,435464890,12030,12030,12030,12030,0
20241210,180000,435464890,12030,12030,12030,12030,0
20241210,175900,435464890,12030,12030,12030,12030,0
20241210,175800,435464890,12030,12030,12030,12030,0
20241210,175700,435464890,12030,12030,12030,12030,0
20241210,175600,435464890,12030,12030,12030,12030,0
20241210,175500,435464890,12030,12030,12030,12030,0
20241210,175400,435464890,12030,12030,12030,12030,0
20241210,175300,435464890,12030,12030,12030,12030,0
20241210,175200,435464890,12030,12030,12030,12030,0
20241210,175100,435464890,12030,12030,12030,12030,0
20241210,175000,435464890,12030,12030,12030,12030,0
20241210,174900,435464890,12030,12030,12030,12030,0
20241210,174800,435464890,12030,12030,12030,12030,0
20241210,174700,435464890,12030,12030,12030,12030,0
20241210,174600,435464890,12030,12030,12030,12030,0
20241210,174500,435464890,12030,12030,12030,12030,189
20241210,174400,435464890,12030,12030,12030,12030,0
20241210,174300,435464890,12030,12030,12030,12030,0
20241210,174200,435464890,12030,12030,12030,12030,0
20241210,174100,435464890,12030,12030,12030,12030,0
20241210,174000,435464890,12030,12030,12030,12030,0
20241210,173900,435464890,12030,12030,12030,12030,0
20241210,173800,435464890,12030,12030,12030,12030,0
20241210,173700,435464890,12030,12030,12030,12030,0
20241210,173600,435464890,12030,12030,12030,12030,0
20241210,173500,435464890,12030,12030,12030,12030,0
20241210,173400,435464890,12030,12030,12030,12030,0
20241210,173300,435464890,12030,12030,12030,12030,0
20241210,173200,435464890,12030,12030,12030,12030,0
20241210,173100,435464890,12030,12030,12030,12030,0
20241210,173000,435464890,12030,12030,12030,12030,0
20241210,172900,435464890,12030,12030,12030,12030,0
20241210,172800,435464890,12030,12030,12030,12030,0
20241210,172700,435464890,12030,12030,12030,12030,0
20241210,172600,435464890,12030,12030,12030,12030,0
20241210,172500,435464890,12030,12030,12030,12030,0
20241210,172400,435464890,12030,12030,12030,12030,0
20241210,172300,435464890,12030,12030,12030,12030,0
20241210,172200,435464890,12030,12030,12030,12030,0
20241210,172100,435464890,12030,12030,12030,12030,0
20241210,172000,435464890,12030,12030,12030,12030,0
20241210,171900,435464890,12030,12030,12030,12030,0
20241210,171800,435464890,12030,12030,12030,12030,0
20241210,171700,435464890,12030,12030,12030,12030,0
20241210,171600,435464890,12030,12030,12030,12030,0
20241210,171500,435464890,12030,12030,12030,12030,189
20241210,171400,435464890,12030,12030,12030,12030,0
20241210,171300,435464890,12030,12030,12030,12030,0
20241210,171200,435464890,12030,12030,12030,12030,0
20241210,171100,435464890,12030,12030,12030,12030,0
20241210,171000,435464890,12030,12030,12030,12030,0
20241210,170900,435464890,12030,12030,12030,12030,0
20241210,170800,435464890,12030,12030,12030,12030,0
20241210,170700,435464890,12030,12030,12030,12030,0
20241210,170600,435464890,12030,12030,12030,12030,0
20241210,170500,435464890,12030,12030,12030,12030,0
20241210,170400,435464890,12030,12030,12030,12030,0
20241210,170300,435464890,12030,12030,12030,12030,0
20241210,170200,435464890,12030,12030,12030,12030,0
20241210,170100,435464890,12030,12030,12030,12030,0
20241210,170000,435464890,12030,12030,12030,12030,0
20241210,165900,435464890,12030,12030,12030,12030,0
20241210,165800,435464890,12030,12030,12030,12030,0
20241210,165700,435464890,12030,12030,12030,12030,0
20241210,165600,435464890,12030,12030,12030,12030,0
20241210,165500,435464890,12030,12030,12030,12030,0
20241210,165400,435464890,12030,12030,12030,12030,0
20241210,165300,435464890,12030,12030,12030,12030,0
20241210,165200,435464890,12030,12030,12030,12030,0
20241210,165100,435464890,12030,12030,12030,12030,0
20241210,165000,435464890,12030,12030,12030,12030,0
20241210,164900,435464890,12030,12030,12030,12030,0
20241210,164800,435464890,12030,12030,12030,12030,0
20241210,164700,435464890,12030,12030,12030,12030,0
20241210,164600,435464890,12030,12030,12030,12030,0
20241210,164500,435464890,12030,12030,12030,12030,189
20241210,164400,435464890,12030,12030,12030,12030,0
20241210,164300,435464890,12030,12030,12030,12030,0
20241210,164200,435464890,12030,12030,12030,12030,0
20241210,164100,435464890,12030,12030,12030,12030,0
20241210,164000,435464890,12030,12030,12030,12030,0
20241210,163900,435464890,12030,12030,12030,12030,0
20241210,163800,435464890,12030,12030,12030,12030,0
20241210,163700,435464890,12030,12030,12030,12030,0
20241210,163600,435464890,12030,12030,12030,12030,0
20241210,163500,435464890,12030,12030,12030,12030,0
20241210,163400,435464890,12030,12030,12030,12030,0
20241210,163300,435464890,12030,12030,12030,12030,0
20241210,163200,435464890,12030,12030,12030,12030,0
20241210,163100,435464890,12030,12030,12030,12030,0
20241210,163000,435464890,12030,12030,12030,12030,0
20241210,162900,435464890,12030,12030,12030,12030,0
20241210,162800,435464890,12030,12030,12030,12030,0
20241210,162700,435464890,12030,12030,12030,12030,0
20241210,162600,435464890,12030,12030,12030,12030,0
20241210,162500,435464890,12030,12030,12030,12030,0
20241210,162400,435464890,12030,12030,12030,12030,0
20241210,162300,435464890,12030,12030,12030,12030,0
20241210,162200,435464890,12030,12030,12030,12030,0
20241210,162100,435464890,12030,12030,12030,12030,0
20241210,162000,435464890,12030,12030,12030,12030,0
20241210,161900,435464890,12030,12030,12030,12030,0
20241210,161800,435464890,12030,12030,12030,12030,0
20241210,161700,435464890,12030,12030,12030,12030,0
20241210,161600,435464890,12030,12030,12030,12030,0
20241210,161500,435464890,12030,12030,12030,12030,189
20241210,161400,435464890,12030,12030,12030,12030,0
20241210,161300,435464890,12030,12030,12030,12030,0
20241210,161200,435464890,12030,12030,12030,12030,0
20241210,161100,435464890,12030,12030,12030,12030,0
20241210,161000,435464890,12030,12030,12030,12030,0
20241210,160900,435464890,12030,12030,12030,12030,0
20241210,160800,435464890,12030,12030,12030,12030,0
20241210,160700,435464890,12030,12030,12030,12030,0
20241210,160600,435464890,12030,12030,12030,12030,0
20241210,160500,435464890,12030,12030,12030,12030,0
20241210,160400,435464890,12030,12030,12030,12030,0
20241210,160300,435464890,12030,12030,12030,12030,0
20241210,160200,435464890,12030,12030,12030,12030,0
20241210,160100,435464890,12030,12030,12030,12030,0
20241210,160000,435464890,12030,12030,12030,12030,0
20241210,155900,435464890,12030,12030,12030,12030,0
20241210,155800,435464890,12030,12030,12030,12030,0
20241210,155700,435464890,12030,12030,12030,12030,0
20241210,155600,435464890,12030,12030,12030,12030,0
20241210,155500,435464890,12030,12030,12030,12030,0
20241210,155400,435464890,12030,12030,12030,12030,0
20241210,155300,435464890,12030,12030,12030,12030,0
20241210,155200,435464890,12030,12030,12030,12030,0
20241210,155100,435464890,12030,12030,12030,12030,0
20241210,155000,435464890,12030,12030,12030,12030,0
20241210,154900,435464890,12030,12030,12030,12030,0
20241210,154800,435464890,12030,12030,12030,12030,0
20241210,154700,435464890,12030,12030,12030,12030,0
20241210,154600,435464890,12030,12030,12030,12030,0
20241210,154500,435464890,12030,12030,12030,12030,189
20241210,154400,435464890,12030,12030,12030,12030,0
20241210,154300,435464890,12030,12030,12030,12030,0
20241210,154200,435464890,12030,12030,12030,12030,0
20241210,154100,435464890,12030,12030,12030,12030,0
20241210,154000,435464890,12030,12030,12030,12030,0
20241210,153900,435464890,12030,12030,12030,12030,0
20241210,153800,435464890,12030,12030,12030,12030,0
20241210,153700,435464890,12030,12030,12030,12030,0
20241210,153600,435464890,12030,12030,12030,12030,0
20241210,153500,435464890,12030,12030,12030,12030,0
20241210,153400,435464890,12030,12030,12030,12030,0
20241210,153300,435464890,12030,12030,12030,12030,0
20241210,153200,435464890,12030,12030,12030,12030,0
20241210,153100,435464890,12030,12030,12030,12030,0
20241210,153000,435464890,12030,12030,12030,12030,189
20241210,152900,433191220,12030,12030,12030,12030,0
20241210,152800,433191220,12030,12030,12030,12030,0
20241210,152700,433191220,12030,12030,12030,12030,0
20241210,152600,433191220,12030,12030,12030,12030,0
20241210,152500,433191220,12030,12030,12030,12030,0
20241210,152400,433191220,12030,12030,12030,12030,0
20241210,152300,433191220,12030,12030,12030,12030,0
20241210,152200,433191220,12030,12030,12030,12030,0
20241210,152100,433191220,12030,12030,12030,12030,0
20241210,152000,433191220,12030,12030,12030,12030,0
20241210,151900,433191220,12030,12010,12030,12010,82
20241210,151800,432204860,12020,12010,12020,12010,71
20241210,151700,431351630,12010,12010,12010,12010,15
20241210,151600,431171480,12010,12010,12020,12010,402
20241210,151500,426343130,11990,12010,12010,11990,65
20241210,151400,425562860,12010,12010,12010,12010,33
20241210,151300,425166530,12010,12010,12010,12010,17
20241210,151200,424962360,12010,12000,12010,12000,1422
20241210,151100,407897680,12000,12000,12000,12000,4
20241210,151000,407849680,12000,11980,12000,11980,23
20241210,150900,407573760,12000,12000,12000,12000,9
20241210,150800,407465760,12000,12000,12000,11990,59
20241210,150700,406757790,12000,12000,12000,12000,7
20241210,150600,406673790,12000,11990,12000,11990,27
20241210,150500,406350050,11990,11990,11990,11990,1
20241210,150400,406338060,11990,11990,11990,11990,0
20241210,150300,406338060,11990,11990,11990,11990,0
20241210,150200,406338060,11990,11990,11990,11990,82
20241210,150100,405354880,11990,11990,11990,11990,0
20241210,150000,405354880,11990,11990,11990,11970,52
20241210,145900,404731910,11980,11980,11980,11980,24
20241210,145800,404444390,11990,11990,11990,11990,0
20241210,145700,404444390,11990,11990,11990,11990,0
20241210,145600,404444390,11990,11990,11990,11990,0
20241210,145500,404444390,11990,11990,11990,11990,0
20241210,145400,404444390,11990,11980,11990,11980,14
20241210,145300,404276660,11980,11980,11980,11980,0
20241210,145200,404276660,11980,11980,11980,11980,0
20241210,145100,404276660,11980,11980,11980,11980,17
20241210,145000,404073000,11990,11970,11990,11970,198
20241210,144900,401702920,11970,11970,11970,11970,17
20241210,144800,401499430,11970,11970,11970,11970,2
20241210,144700,401475490,11970,11970,11970,11970,0
20241210,144600,401475490,11970,11970,11970,11970,0
20241210,144500,401475490,11970,11960,11970,11930,1595
20241210,144400,382438430,11970,12000,12000,11960,1010
20241210,144300,370349230,12000,12000,12000,12000,0
20241210,144200,370349230,12000,12000,12000,12000,0
20241210,144100,370349230,12000,12000,12000,12000,0
20241210,144000,370349230,12000,12000,12000,12000,0
20241210,143900,370349230,12000,12000,12000,12000,2
20241210,143800,370325230,12000,11990,12000,11990,32
20241210,143700,369941530,12000,12000,12000,12000,0
20241210,143600,369941530,12000,12000,12000,12000,0
20241210,143500,369941530,12000,12000,12000,12000,0
20241210,143400,369941530,12000,12000,12000,12000,0
20241210,143300,369941530,12000,12000,12000,12000,3
20241210,143200,369905530,11980,11980,11980,11980,0
20241210,143100,369905530,11980,11980,11980,11980,0
20241210,143000,369905530,11980,11980,11980,11980,402
20241210,142900,365089570,11980,12000,12000,11980,114
20241210,142800,363723190,12000,12000,12000,12000,3
20241210,142700,363687190,11990,11990,12000,11990,7
20241210,142600,363603230,12000,12000,12000,12000,0
20241210,142500,363603230,12000,11990,12000,11990,2
20241210,142400,363579240,11980,11980,11980,11980,0
20241210,142300,363579240,11980,11980,11980,11980,79
20241210,142200,362632820,11980,11980,11980,11980,40
20241210,142100,362153620,11980,11980,11980,11980,50
20241210,142000,361554620,11980,11970,11980,11970,1001
20241210,141900,349572640,11980,12000,12000,11980,1546
20241210,141800,331039460,12010,12010,12010,12010,0
20241210,141700,331039460,12010,12010,12010,12010,0
20241210,141600,331039460,12010,12010,12010,12010,1
20241210,141500,331027450,12000,12000,12000,12000,0
20241210,141400,331027450,12000,12000,12000,12000,0
20241210,141300,331027450,12000,12000,12000,12000,37
20241210,141200,330583450,12000,12010,12010,12000,66
20241210,141100,329790990,11990,11990,11990,11990,0
20241210,141000,329790990,11990,11990,11990,11990,0
20241210,140900,329790990,11990,11990,11990,11990,262
20241210,140800,326649610,11990,11990,11990,11990,0
20241210,140700,326649610,11990,11990,11990,11990,0
20241210,140600,326649610,11990,11990,11990,11990,0
20241210,140500,326649610,11990,11990,11990,11990,0
20241210,140400,326649610,11990,11990,11990,11990,3
20241210,140300,326613640,11990,11990,11990,11990,2
20241210,140200,326589660,11990,11990,11990,11990,233
20241210,140100,323795990,12010,12010,12010,12010,0
20241210,140000,323795990,12010,12010,12010,12010,1
20241210,135900,323783980,12000,12000,12000,12000,0
20241210,135800,323783980,12000,12000,12000,12000,0
20241210,135700,323783980,12000,12000,12000,12000,0
20241210,135600,323783980,12000,12000,12000,12000,0
20241210,135500,323783980,12000,12000,12000,12000,0
20241210,135400,323783980,12000,12000,12000,12000,53
20241210,135300,323147980,11990,11990,11990,11990,7
20241210,135200,323064050,11990,11990,11990,11990,9
20241210,135100,322956140,11990,11990,11990,11990,127
20241210,135000,321433410,11990,11990,11990,11990,1
20241210,134900,321421420,11990,12010,12010,11990,902
20241210,134800,310595790,12020,12020,12020,12020,0
20241210,134700,310595790,12020,12020,12020,12020,0
20241210,134600,310595790,12020,12020,12020,12020,0
20241210,134500,310595790,12020,12020,12020,12020,0
20241210,134400,310595790,12020,12020,12020,12020,0
20241210,134300,310595790,12020,12020,12020,12020,0
20241210,134200,310595790,12020,12020,12020,12020,272
20241210,134100,307326350,12030,12030,12030,12030,0
20241210,134000,307326350,12030,12030,12030,12030,0
20241210,133900,307326350,12030,12030,12030,12030,0
20241210,133800,307326350,12030,12030,12030,12030,0
20241210,133700,307326350,12030,12030,12030,12030,0
20241210,133600,307326350,12030,12030,12030,12030,0
20241210,133500,307326350,12030,12030,12030,12030,0
20241210,133400,307326350,12030,12030,12030,12030,0
20241210,133300,307326350,12030,12030,12030,12030,13
20241210,133200,307169960,12030,12030,12030,12030,50
20241210,133100,306568460,12040,12040,12040,12040,63
20241210,133000,305809940,12020,12020,12020,12020,0
20241210,132900,305809940,12020,12020,12020,12020,0
20241210,132800,305809940,12020,12020,12020,12020,0
20241210,132700,305809940,12020,12030,12030,12020,146
20241210,132600,304054470,12030,12030,12030,12030,16
20241210,132500,303861990,12030,12030,12030,12030,1
20241210,132400,303849960,12020,12020,12020,12020,0
20241210,132300,303849960,12020,12020,12020,12020,0
20241210,132200,303849960,12020,12020,12020,12020,0
20241210,132100,303849960,12020,12020,12020,12020,0
20241210,132000,303849960,12020,12020,12020,12020,0
20241210,131900,303849960,12020,12020,12020,12020,0
20241210,131800,303849960,12020,12020,12020,12020,5
20241210,131700,303789860,12020,12020,12020,12020,0
20241210,131600,303789860,12020,12020,12020,12020,10
20241210,131500,303669660,12020,12020,12020,12020,90
20241210,131400,302587860,12040,12040,12040,12030,255
20241210,131300,299517680,12040,12030,12040,12030,646
20241210,131200,291740130,12040,12040,12040,12040,0
20241210,131100,291740130,12040,12040,12040,12040,0
20241210,131000,291740130,12040,12040,12040,12040,490
20241210,130900,285840530,12040,12040,12040,12040,0
20241210,130800,285840530,12040,12040,12040,12040,0
20241210,130700,285840530,12040,12040,12040,12040,0
20241210,130600,285840530,12040,12040,12040,12040,307
20241210,130500,282144250,12040,12010,12040,12000,785
20241210,130400,272699400,12010,12010,12010,12010,0
20241210,130300,272699400,12010,12010,12010,12010,0
20241210,130200,272699400,12010,12010,12010,12010,0
20241210,130100,272699400,12010,12010,12010,12010,0
20241210,130000,272699400,12010,12010,12010,12010,0
20241210,125900,272699400,12010,12020,12020,12010,343
20241210,125800,268579110,12020,12020,12020,12020,0
20241210,125700,268579110,12020,12020,12020,12020,0
20241210,125600,268579110,12020,12030,12060,12020,91
20241210,125500,267482350,12020,12020,12020,12020,0
20241210,125400,267482350,12020,12020,12020,12020,3
20241210,125300,267446290,12030,12030,12030,12030,1
20241210,125200,267434260,12050,12050,12050,12050,4
20241210,125100,267386060,12060,12060,12060,12060,0
20241210,125000,267386060,12060,12050,12060,12050,134
20241210,124900,265770680,12060,12060,12060,12060,0
20241210,124800,265770680,12060,12060,12060,12060,10
20241210,124700,265650080,12060,12060,12060,12060,53
20241210,124600,265010900,12080,12080,12080,12080,0
20241210,124500,265010900,12080,12060,12080,12060,2
20241210,124400,264986760,12080,12080,12080,12080,0
20241210,124300,264986760,12080,12050,12080,12040,63
20241210,124200,264227470,12040,12040,12040,12040,1
20241210,124100,264215430,12050,12040,12050,12040,15
20241210,124000,264034820,12030,12030,12030,12030,0
20241210,123900,264034820,12030,12030,12030,12030,23
20241210,123800,263758130,12030,12030,12030,12030,39
20241210,123700,263288960,12010,12010,12010,12010,23
20241210,123600,263012730,12030,12030,12030,12030,0
20241210,123500,263012730,12030,12030,12030,12030,0
20241210,123400,263012730,12030,12030,12030,12030,0
20241210,123300,263012730,12030,12030,12030,12030,0
20241210,123200,263012730,12030,12030,12030,12030,237
20241210,123100,260161620,12010,12010,12010,12010,0
20241210,123000,260161620,12010,12010,12010,12010,14
20241210,122900,259993480,12030,12030,12030,12030,0
20241210,122800,259993480,12030,12020,12030,12020,2
20241210,122700,259969430,11970,11930,12010,11930,7881
20241210,122600,165691400,11910,11910,11910,11910,0
20241210,122500,165691400,11910,11910,11910,11910,0
20241210,122400,165691400,11910,11910,11910,11910,0
20241210,122300,165691400,11910,11910,11910,11910,0
20241210,122200,165691400,11910,11910,11910,11910,0
20241210,122100,165691400,11910,11910,11910,11910,0
20241210,122000,165691400,11910,11920,11920,11910,131
20241210,121900,164130040,11920,11930,11930,11920,103
20241210,121800,162902250,11930,11930,11930,11930,72
20241210,121700,162043290,11930,11930,11930,11930,0
20241210,121600,162043290,11930,11920,11930,11920,113
20241210,121500,160696250,11950,11950,11950,11950,0
20241210,121400,160696250,11950,11950,11950,11950,0
20241210,121300,160696250,11950,11950,11950,11950,55
20241210,121200,160039000,11950,11950,11950,11950,0
20241210,121100,160039000,11950,11940,11950,11940,24
20241210,121000,159752240,11940,11940,11940,11940,0
20241210,120900,159752240,11940,11940,11940,11940,20
20241210,120800,159513440,11960,11960,11960,11960,0
20241210,120700,159513440,11960,11960,11960,11960,0
20241210,120600,159513440,11960,11940,11960,11940,41
20241210,120500,159023550,11940,11940,11940,11940,3
20241210,120400,158987730,11920,11920,11920,11920,0
20241210,120300,158987730,11920,11920,11920,11920,0
20241210,120200,158987730,11920,11920,11920,11920,0
20241210,120100,158987730,11920,11920,11920,11920,0
20241210,120000,158987730,11920,11920,11920,11920,0
20241210,115900,158987730,11920,11920,11920,11920,0
20241210,115800,158987730,11920,11920,11920,11920,0
20241210,115700,158987730,11920,11920,11920,11920,1
20241210,115600,158975810,11920,11920,11920,11920,0
20241210,115500,158975810,11920,11920,11920,11920,0
20241210,115400,158975810,11920,11920,11920,11920,0
20241210,115300,158975810,11920,11920,11920,11920,0
20241210,115200,158975810,11920,11920,11920,11920,0
20241210,115100,158975810,11920,11920,11920,11920,7
20241210,115000,158892370,11930,11920,11930,11920,24
20241210,114900,158606270,11900,11900,11900,11900,0
20241210,114800,158606270,11900,11900,11900,11900,91
20241210,114700,157523370,11900,11900,11900,11900,0
20241210,114600,157523370,11900,11900,11900,11900,2
20241210,114500,157499570,11900,11900,11900,11900,6
20241210,114400,157428170,11900,11920,11920,11880,476
20241210,114300,151764050,11920,11920,11920,11920,9
20241210,114200,151656770,11920,11900,11920,11900,202
20241210,114100,149251460,11890,11880,11920,11880,153
20241210,114000,147430630,11890,11920,11940,11850,1236
20241210,113900,132745800,11940,11910,11940,11910,126
20241210,113800,131243950,11900,11950,11950,11900,1000
20241210,113700,119323010,11960,11910,11970,11910,1710
20241210,113600,98913350,11910,11930,11930,11890,911
20241210,113500,88074980,11940,11940,11940,11940,0
20241210,113400,88074980,11940,11940,11940,11940,51
20241210,113300,87466040,11940,11940,11940,11940,0
20241210,113200,87466040,11940,11920,11940,11920,2
20241210,113100,87442180,11920,11910,11930,11910,253
20241210,113000,84425290,11910,11910,11910,11900,756
20241210,112900,75421840,11900,11900,11900,11900,0
20241210,112800,75421840,11900,11900,11900,11900,0
20241210,112700,75421840,11900,11900,11900,11900,0
20241210,112600,75421840,11900,11900,11900,11900,5
20241210,112500,75362340,11890,11890,11890,11890,0
20241210,112400,75362340,11890,11900,11900,11890,397
20241210,112300,70640650,11910,11910,11910,11910,0
20241210,112200,70640650,11910,11910,11910,11910,0
20241210,112100,70640650,11910,11910,11910,11910,0
20241210,112000,70640650,11910,11910,11910,11910,0
20241210,111900,70640650,11910,11910,11910,11910,0
20241210,111800,70640650,11910,11910,11910,11910,0
20241210,111700,70640650,11910,11910,11910,11910,7
20241210,111600,70557280,11900,11900,11900,11900,5
20241210,111500,70497780,11910,11910,11910,11910,0
20241210,111400,70497780,11910,11910,11910,11910,0
20241210,111300,70497780,11910,11910,11910,11910,0
20241210,111200,70497780,11910,11910,11910,11910,0
20241210,111100,70497780,11910,11910,11910,11910,0
20241210,111000,70497780,11910,11910,11910,11910,6
20241210,110900,70426320,11900,11900,11900,11900,0
20241210,110800,70426320,11900,11900,11900,11900,10
20241210,110700,70307320,11920,11920,11920,11920,0
20241210,110600,70307320,11920,11920,11920,11920,0
20241210,110500,70307320,11920,11920,11920,11920,0
20241210,110400,70307320,11920,11920,11920,11920,0
20241210,110300,70307320,11920,11920,11920,11920,0
20241210,110200,70307320,11920,11920,11920,11920,0
20241210,110100,70307320,11920,11920,11920,11920,0
20241210,110000,70307320,11920,11920,11920,11920,0
20241210,105900,70307320,11920,11920,11920,11920,0
20241210,105800,70307320,11920,11900,11920,11900,14
20241210,105700,70140630,11890,11890,11890,11890,0
20241210,105600,70140630,11890,11890,11890,11890,0
20241210,105500,70140630,11890,11890,11890,11890,0
20241210,105400,70140630,11890,11890,11890,11890,9
20241210,105300,70033620,11900,11900,11900,11900,12
20241210,105200,69890820,11900,11900,11900,11900,0
20241210,105100,69890820,11900,11900,11900,11900,0
20241210,105000,69890820,11900,11900,11900,11900,1
20241210,104900,69878920,11920,11920,11920,11920,0
20241210,104800,69878920,11920,11920,11920,11920,0
20241210,104700,69878920,11920,11920,11920,11920,2
20241210,104600,69855080,11900,11900,11900,11900,0
20241210,104500,69855080,11900,11900,11900,11900,0
20241210,104400,69855080,11900,11900,11900,11900,0
20241210,104300,69855080,11900,11900,11900,11900,101
20241210,104200,68653180,11900,11910,11910,11900,30
20241210,104100,68296060,11920,11920,11920,11920,0
20241210,104000,68296060,11920,11920,11920,11920,0
20241210,103900,68296060,11920,11920,11920,11920,3
20241210,103800,68260300,11920,11920,11920,11920,0
20241210,103700,68260300,11920,11920,11920,11920,0
20241210,103600,68260300,11920,11920,11920,11920,0
20241210,103500,68260300,11920,11920,11920,11920,4
20241210,103400,68212620,11920,11920,11920,11920,0
20241210,103300,68212620,11920,11900,11920,11900,2
20241210,103200,68188800,11920,11920,11920,11920,0
20241210,103100,68188800,11920,11920,11920,11920,0
20241210,103000,68188800,11920,11920,11920,11920,0
20241210,102900,68188800,11920,11920,11920,11920,0
20241210,102800,68188800,11920,11920,11920,11920,0
20241210,102700,68188800,11920,11920,11920,11920,0
20241210,102600,68188800,11920,11920,11920,11920,0
20241210,102500,68188800,11920,11920,11920,11920,7
20241210,102400,68105360,11920,11920,11920,11920,0
20241210,102300,68105360,11920,11920,11920,11920,0
20241210,102200,68105360,11920,11920,11920,11920,0
20241210,102100,68105360,11920,11920,11920,11920,0
20241210,102000,68105360,11920,11920,11920,11920,0
20241210,101900,68105360,11920,11910,11920,11910,2
20241210,101800,68081530,11910,11910,11910,11910,0
20241210,101700,68081530,11910,11910,11910,11910,0
20241210,101600,68081530,11910,11910,11910,11910,0
20241210,101500,68081530,11910,11910,11910,11910,0
20241210,101400,68081530,11910,11910,11910,11910,0
20241210,101300,68081530,11910,11910,11910,11910,1
20241210,101200,68069620,11920,11920,11920,11920,2
20241210,101100,68045780,11910,11910,11910,11910,0
20241210,101000,68045780,11910,11910,11910,11910,0
20241210,100900,68045780,11910,11920,11920,11910,171
20241210,100800,66009160,11930,11930,11930,11930,1
20241210,100700,65997230,11890,11890,11890,11890,1
20241210,100600,65985340,11890,11890,11890,11890,0
20241210,100500,65985340,11890,11890,11890,11890,0
20241210,100400,65985340,11890,11900,11900,11880,18
20241210,100300,65771310,11890,11850,11890,11850,36
20241210,100200,65344130,11850,11850,11850,11850,4
20241210,100100,65296730,11850,11850,11850,11850,9
20241210,100000,65190080,11850,11850,11850,11850,10
20241210,095900,65071580,11850,11850,11850,11850,30
20241210,095800,64716080,11850,11850,11850,11850,4
20241210,095700,64668680,11850,11850,11850,11850,12
20241210,095600,64526480,11850,11850,11860,11850,233
20241210,095500,61765310,11850,11850,11850,11850,2
20241210,095400,61741610,11870,11870,11870,11870,0
20241210,095300,61741610,11870,11930,11930,11860,415
20241210,095200,56807540,11940,11940,11940,11940,0
20241210,095100,56807540,11940,11940,11940,11940,1
20241210,095000,56795600,11940,11940,11940,11940,0
20241210,094900,56795600,11940,11940,11940,11940,0
20241210,094800,56795600,11940,11940,11940,11940,0
20241210,094700,56795600,11940,11940,11940,11940,0
20241210,094600,56795600,11940,11940,11940,11940,0
20241210,094500,56795600,11940,11940,11940,11940,0
20241210,094400,56795600,11940,11940,11940,11940,0
20241210,094300,56795600,11940,11940,11940,11940,2
20241210,094200,56771720,11940,11940,11940,11940,1
20241210,094100,56759780,11940,11910,11940,11910,102
20241210,094000,55544850,11910,11910,11910,11910,0
20241210,093900,55544850,11910,11910,11910,11910,0
20241210,093800,55544850,11910,11910,11910,11910,0
20241210,093700,55544850,11910,11910,11910,11910,0
20241210,093600,55544850,11910,11900,11930,11900,16
20241210,093500,55354290,11910,11900,11910,11900,11
20241210,093400,55223290,11910,11910,11910,11910,0
20241210,093300,55223290,11910,11900,11910,11900,2
20241210,093200,55199480,11910,11910,11910,11900,5
20241210,093100,55139950,11900,11900,11910,11900,63
20241210,093000,54390220,11910,11920,11920,11870,21
20241210,092900,54140690,11930,11930,11930,11930,0
20241210,092800,54140690,11930,11930,11930,11930,0
20241210,092700,54140690,11930,11930,11930,11930,0
20241210,092600,54140690,11930,11930,11930,11930,7
20241210,092500,54057180,11930,11930,11930,11930,0
20241210,092400,54057180,11930,11930,11930,11930,1
20241210,092300,54045250,11930,11930,11930,11930,0
20241210,092200,54045250,11930,11900,11930,11890,123
20241210,092100,52581560,11900,11900,11900,11900,0
20241210,092000,52581560,11900,11900,11900,11900,0
20241210,091900,52581560,11900,11900,11900,11900,59
20241210,091800,51879460,11900,11850,11900,11840,996
20241210,091700,40074040,11850,11850,11850,11840,63
20241210,091600,39327520,11850,11840,11850,11830,87
20241210,091500,38297320,11820,11820,11830,11820,446
20241210,091400,33021220,11820,11830,11830,11820,65
20241210,091300,32252300,11830,11790,11830,11790,147
20241210,091200,30517560,11780,11780,11780,11780,9
20241210,091100,30411540,11740,11770,11780,11740,304
20241210,091000,26834390,11780,11780,11780,11780,1
20241210,090900,26822610,11730,11730,11750,11730,3
20241210,090800,26787400,11750,11720,11790,11720,41
20241210,090700,26306660,11720,11720,11790,11720,23
20241210,090600,26036840,11740,11850,11850,11740,304
20241210,090500,22459150,11850,11870,11870,11850,46
20241210,090400,21913990,11870,11870,11870,11870,42
20241210,090300,21415450,11870,11870,11870,11870,3
20241210,090200,21379840,11880,11880,11880,11880,5
20241210,090100,21320440,11730,11830,11830,11730,17
20241210,090000,21120760,11900,11630,11900,11630,1816