KissMeData/332570/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,212100,254666175,2195,2195,2195,2195,10916
20241210,212000,254666175,2195,2195,2195,2195,0
20241210,211900,254666175,2195,2195,2195,2195,0
20241210,211800,254666175,2195,2195,2195,2195,0
20241210,211700,254666175,2195,2195,2195,2195,0
20241210,211600,254666175,2195,2195,2195,2195,0
20241210,211500,254666175,2195,2195,2195,2195,0
20241210,211400,254666175,2195,2195,2195,2195,0
20241210,211300,254666175,2195,2195,2195,2195,0
20241210,211200,254666175,2195,2195,2195,2195,0
20241210,211100,254666175,2195,2195,2195,2195,0
20241210,211000,254666175,2195,2195,2195,2195,0
20241210,210900,254666175,2195,2195,2195,2195,0
20241210,210800,254666175,2195,2195,2195,2195,0
20241210,210700,254666175,2195,2195,2195,2195,0
20241210,210600,254666175,2195,2195,2195,2195,0
20241210,210500,254666175,2195,2195,2195,2195,0
20241210,210400,254666175,2195,2195,2195,2195,0
20241210,210300,254666175,2195,2195,2195,2195,0
20241210,210200,254666175,2195,2195,2195,2195,0
20241210,210100,254666175,2195,2195,2195,2195,0
20241210,210000,254666175,2195,2195,2195,2195,0
20241210,205900,254666175,2195,2195,2195,2195,0
20241210,205800,254666175,2195,2195,2195,2195,0
20241210,205700,254666175,2195,2195,2195,2195,0
20241210,205600,254666175,2195,2195,2195,2195,0
20241210,205500,254666175,2195,2195,2195,2195,0
20241210,205400,254666175,2195,2195,2195,2195,0
20241210,205300,254666175,2195,2195,2195,2195,0
20241210,205200,254666175,2195,2195,2195,2195,0
20241210,205100,254666175,2195,2195,2195,2195,10916
20241210,205000,254666175,2195,2195,2195,2195,0
20241210,204900,254666175,2195,2195,2195,2195,0
20241210,204800,254666175,2195,2195,2195,2195,0
20241210,204700,254666175,2195,2195,2195,2195,0
20241210,204600,254666175,2195,2195,2195,2195,0
20241210,204500,254666175,2195,2195,2195,2195,0
20241210,204400,254666175,2195,2195,2195,2195,0
20241210,204300,254666175,2195,2195,2195,2195,0
20241210,204200,254666175,2195,2195,2195,2195,0
20241210,204100,254666175,2195,2195,2195,2195,0
20241210,204000,254666175,2195,2195,2195,2195,0
20241210,203900,254666175,2195,2195,2195,2195,0
20241210,203800,254666175,2195,2195,2195,2195,0
20241210,203700,254666175,2195,2195,2195,2195,0
20241210,203600,254666175,2195,2195,2195,2195,0
20241210,203500,254666175,2195,2195,2195,2195,0
20241210,203400,254666175,2195,2195,2195,2195,0
20241210,203300,254666175,2195,2195,2195,2195,0
20241210,203200,254666175,2195,2195,2195,2195,0
20241210,203100,254666175,2195,2195,2195,2195,0
20241210,203000,254666175,2195,2195,2195,2195,0
20241210,202900,254666175,2195,2195,2195,2195,0
20241210,202800,254666175,2195,2195,2195,2195,0
20241210,202700,254666175,2195,2195,2195,2195,0
20241210,202600,254666175,2195,2195,2195,2195,0
20241210,202500,254666175,2195,2195,2195,2195,0
20241210,202400,254666175,2195,2195,2195,2195,0
20241210,202300,254666175,2195,2195,2195,2195,0
20241210,202200,254666175,2195,2195,2195,2195,0
20241210,202100,254666175,2195,2195,2195,2195,10916
20241210,202000,254666175,2195,2195,2195,2195,0
20241210,201900,254666175,2195,2195,2195,2195,0
20241210,201800,254666175,2195,2195,2195,2195,0
20241210,201700,254666175,2195,2195,2195,2195,0
20241210,201600,254666175,2195,2195,2195,2195,0
20241210,201500,254666175,2195,2195,2195,2195,0
20241210,201400,254666175,2195,2195,2195,2195,0
20241210,201300,254666175,2195,2195,2195,2195,0
20241210,201200,254666175,2195,2195,2195,2195,0
20241210,201100,254666175,2195,2195,2195,2195,0
20241210,201000,254666175,2195,2195,2195,2195,0
20241210,200900,254666175,2195,2195,2195,2195,0
20241210,200800,254666175,2195,2195,2195,2195,0
20241210,200700,254666175,2195,2195,2195,2195,0
20241210,200600,254666175,2195,2195,2195,2195,0
20241210,200500,254666175,2195,2195,2195,2195,0
20241210,200400,254666175,2195,2195,2195,2195,0
20241210,200300,254666175,2195,2195,2195,2195,0
20241210,200200,254666175,2195,2195,2195,2195,0
20241210,200100,254666175,2195,2195,2195,2195,0
20241210,200000,254666175,2195,2195,2195,2195,0
20241210,195900,254666175,2195,2195,2195,2195,0
20241210,195800,254666175,2195,2195,2195,2195,0
20241210,195700,254666175,2195,2195,2195,2195,0
20241210,195600,254666175,2195,2195,2195,2195,0
20241210,195500,254666175,2195,2195,2195,2195,0
20241210,195400,254666175,2195,2195,2195,2195,0
20241210,195300,254666175,2195,2195,2195,2195,0
20241210,195200,254666175,2195,2195,2195,2195,0
20241210,195100,254666175,2195,2195,2195,2195,10916
20241210,195000,254666175,2195,2195,2195,2195,0
20241210,194900,254666175,2195,2195,2195,2195,0
20241210,194800,254666175,2195,2195,2195,2195,0
20241210,194700,254666175,2195,2195,2195,2195,0
20241210,194600,254666175,2195,2195,2195,2195,0
20241210,194500,254666175,2195,2195,2195,2195,0
20241210,194400,254666175,2195,2195,2195,2195,0
20241210,194300,254666175,2195,2195,2195,2195,0
20241210,194200,254666175,2195,2195,2195,2195,0
20241210,194100,254666175,2195,2195,2195,2195,0
20241210,194000,254666175,2195,2195,2195,2195,0
20241210,193900,254666175,2195,2195,2195,2195,0
20241210,193800,254666175,2195,2195,2195,2195,0
20241210,193700,254666175,2195,2195,2195,2195,0
20241210,193600,254666175,2195,2195,2195,2195,0
20241210,193500,254666175,2195,2195,2195,2195,0
20241210,193400,254666175,2195,2195,2195,2195,0
20241210,193300,254666175,2195,2195,2195,2195,0
20241210,193200,254666175,2195,2195,2195,2195,0
20241210,193100,254666175,2195,2195,2195,2195,0
20241210,193000,254666175,2195,2195,2195,2195,0
20241210,192900,254666175,2195,2195,2195,2195,0
20241210,192800,254666175,2195,2195,2195,2195,0
20241210,192700,254666175,2195,2195,2195,2195,0
20241210,192600,254666175,2195,2195,2195,2195,0
20241210,192500,254666175,2195,2195,2195,2195,0
20241210,192400,254666175,2195,2195,2195,2195,0
20241210,192300,254666175,2195,2195,2195,2195,0
20241210,192200,254666175,2195,2195,2195,2195,0
20241210,192100,254666175,2195,2195,2195,2195,10916
20241210,192000,254666175,2195,2195,2195,2195,0
20241210,191900,254666175,2195,2195,2195,2195,0
20241210,191800,254666175,2195,2195,2195,2195,0
20241210,191700,254666175,2195,2195,2195,2195,0
20241210,191600,254666175,2195,2195,2195,2195,0
20241210,191500,254666175,2195,2195,2195,2195,0
20241210,191400,254666175,2195,2195,2195,2195,0
20241210,191300,254666175,2195,2195,2195,2195,0
20241210,191200,254666175,2195,2195,2195,2195,0
20241210,191100,254666175,2195,2195,2195,2195,0
20241210,191000,254666175,2195,2195,2195,2195,0
20241210,190900,254666175,2195,2195,2195,2195,0
20241210,190800,254666175,2195,2195,2195,2195,0
20241210,190700,254666175,2195,2195,2195,2195,0
20241210,190600,254666175,2195,2195,2195,2195,0
20241210,190500,254666175,2195,2195,2195,2195,0
20241210,190400,254666175,2195,2195,2195,2195,0
20241210,190300,254666175,2195,2195,2195,2195,0
20241210,190200,254666175,2195,2195,2195,2195,0
20241210,190100,254666175,2195,2195,2195,2195,0
20241210,190000,254666175,2195,2195,2195,2195,0
20241210,185900,254666175,2195,2195,2195,2195,0
20241210,185800,254666175,2195,2195,2195,2195,0
20241210,185700,254666175,2195,2195,2195,2195,0
20241210,185600,254666175,2195,2195,2195,2195,0
20241210,185500,254666175,2195,2195,2195,2195,0
20241210,185400,254666175,2195,2195,2195,2195,0
20241210,185300,254666175,2195,2195,2195,2195,0
20241210,185200,254666175,2195,2195,2195,2195,0
20241210,185100,254666175,2195,2195,2195,2195,10916
20241210,185000,254666175,2195,2195,2195,2195,0
20241210,184900,254666175,2195,2195,2195,2195,0
20241210,184800,254666175,2195,2195,2195,2195,0
20241210,184700,254666175,2195,2195,2195,2195,0
20241210,184600,254666175,2195,2195,2195,2195,0
20241210,184500,254666175,2195,2195,2195,2195,0
20241210,184400,254666175,2195,2195,2195,2195,0
20241210,184300,254666175,2195,2195,2195,2195,0
20241210,184200,254666175,2195,2195,2195,2195,0
20241210,184100,254666175,2195,2195,2195,2195,0
20241210,184000,254666175,2195,2195,2195,2195,0
20241210,183900,254666175,2195,2195,2195,2195,0
20241210,183800,254666175,2195,2195,2195,2195,0
20241210,183700,254666175,2195,2195,2195,2195,0
20241210,183600,254666175,2195,2195,2195,2195,0
20241210,183500,254666175,2195,2195,2195,2195,0
20241210,183400,254666175,2195,2195,2195,2195,0
20241210,183300,254666175,2195,2195,2195,2195,0
20241210,183200,254666175,2195,2195,2195,2195,0
20241210,183100,254666175,2195,2195,2195,2195,0
20241210,183000,254666175,2195,2195,2195,2195,0
20241210,182900,254666175,2195,2195,2195,2195,0
20241210,182800,254666175,2195,2195,2195,2195,0
20241210,182700,254666175,2195,2195,2195,2195,0
20241210,182600,254666175,2195,2195,2195,2195,0
20241210,182500,254666175,2195,2195,2195,2195,0
20241210,182400,254666175,2195,2195,2195,2195,0
20241210,182300,254666175,2195,2195,2195,2195,0
20241210,182200,254666175,2195,2195,2195,2195,0
20241210,182100,254666175,2195,2195,2195,2195,10916
20241210,182000,254666175,2195,2195,2195,2195,0
20241210,181900,254666175,2195,2195,2195,2195,0
20241210,181800,254666175,2195,2195,2195,2195,0
20241210,181700,254666175,2195,2195,2195,2195,0
20241210,181600,254666175,2195,2195,2195,2195,0
20241210,181500,254666175,2195,2195,2195,2195,0
20241210,181400,254666175,2195,2195,2195,2195,0
20241210,181300,254666175,2195,2195,2195,2195,0
20241210,181200,254666175,2195,2195,2195,2195,0
20241210,181100,254666175,2195,2195,2195,2195,0
20241210,181000,254666175,2195,2195,2195,2195,0
20241210,180900,254666175,2195,2195,2195,2195,0
20241210,180800,254666175,2195,2195,2195,2195,0
20241210,180700,254666175,2195,2195,2195,2195,0
20241210,180600,254666175,2195,2195,2195,2195,0
20241210,180500,254666175,2195,2195,2195,2195,0
20241210,180400,254666175,2195,2195,2195,2195,0
20241210,180300,254666175,2195,2195,2195,2195,0
20241210,180200,254666175,2195,2195,2195,2195,0
20241210,180100,254666175,2195,2195,2195,2195,0
20241210,180000,254666175,2195,2195,2195,2195,0
20241210,175900,254666175,2195,2195,2195,2195,0
20241210,175800,254666175,2195,2195,2195,2195,0
20241210,175700,254666175,2195,2195,2195,2195,0
20241210,175600,254666175,2195,2195,2195,2195,0
20241210,175500,254666175,2195,2195,2195,2195,0
20241210,175400,254666175,2195,2195,2195,2195,0
20241210,175300,254666175,2195,2195,2195,2195,0
20241210,175200,254666175,2195,2195,2195,2195,0
20241210,175100,254666175,2195,2195,2195,2195,10916
20241210,175000,254666175,2195,2195,2195,2195,0
20241210,174900,254666175,2195,2195,2195,2195,0
20241210,174800,254666175,2195,2195,2195,2195,0
20241210,174700,254666175,2195,2195,2195,2195,0
20241210,174600,254666175,2195,2195,2195,2195,0
20241210,174500,254666175,2195,2195,2195,2195,0
20241210,174400,254666175,2195,2195,2195,2195,0
20241210,174300,254666175,2195,2195,2195,2195,0
20241210,174200,254666175,2195,2195,2195,2195,0
20241210,174100,254666175,2195,2195,2195,2195,0
20241210,174000,254666175,2195,2195,2195,2195,0
20241210,173900,254666175,2195,2195,2195,2195,0
20241210,173800,254666175,2195,2195,2195,2195,0
20241210,173700,254666175,2195,2195,2195,2195,0
20241210,173600,254666175,2195,2195,2195,2195,0
20241210,173500,254666175,2195,2195,2195,2195,0
20241210,173400,254666175,2195,2195,2195,2195,0
20241210,173300,254666175,2195,2195,2195,2195,0
20241210,173200,254666175,2195,2195,2195,2195,0
20241210,173100,254666175,2195,2195,2195,2195,0
20241210,173000,254666175,2195,2195,2195,2195,0
20241210,172900,254666175,2195,2195,2195,2195,0
20241210,172800,254666175,2195,2195,2195,2195,0
20241210,172700,254666175,2195,2195,2195,2195,0
20241210,172600,254666175,2195,2195,2195,2195,0
20241210,172500,254666175,2195,2195,2195,2195,0
20241210,172400,254666175,2195,2195,2195,2195,0
20241210,172300,254666175,2195,2195,2195,2195,0
20241210,172200,254666175,2195,2195,2195,2195,0
20241210,172100,254666175,2195,2195,2195,2195,10916
20241210,172000,254666175,2195,2195,2195,2195,0
20241210,171900,254666175,2195,2195,2195,2195,0
20241210,171800,254666175,2195,2195,2195,2195,0
20241210,171700,254666175,2195,2195,2195,2195,0
20241210,171600,254666175,2195,2195,2195,2195,0
20241210,171500,254666175,2195,2195,2195,2195,0
20241210,171400,254666175,2195,2195,2195,2195,0
20241210,171300,254666175,2195,2195,2195,2195,0
20241210,171200,254666175,2195,2195,2195,2195,0
20241210,171100,254666175,2195,2195,2195,2195,0
20241210,171000,254666175,2195,2195,2195,2195,0
20241210,170900,254666175,2195,2195,2195,2195,0
20241210,170800,254666175,2195,2195,2195,2195,0
20241210,170700,254666175,2195,2195,2195,2195,0
20241210,170600,254666175,2195,2195,2195,2195,0
20241210,170500,254666175,2195,2195,2195,2195,0
20241210,170400,254666175,2195,2195,2195,2195,0
20241210,170300,254666175,2195,2195,2195,2195,0
20241210,170200,254666175,2195,2195,2195,2195,0
20241210,170100,254666175,2195,2195,2195,2195,0
20241210,170000,254666175,2195,2195,2195,2195,0
20241210,165900,254666175,2195,2195,2195,2195,0
20241210,165800,254666175,2195,2195,2195,2195,0
20241210,165700,254666175,2195,2195,2195,2195,0
20241210,165600,254666175,2195,2195,2195,2195,0
20241210,165500,254666175,2195,2195,2195,2195,0
20241210,165400,254666175,2195,2195,2195,2195,0
20241210,165300,254666175,2195,2195,2195,2195,0
20241210,165200,254666175,2195,2195,2195,2195,0
20241210,165100,254666175,2195,2195,2195,2195,10916
20241210,165000,254666175,2195,2195,2195,2195,0
20241210,164900,254666175,2195,2195,2195,2195,0
20241210,164800,254666175,2195,2195,2195,2195,0
20241210,164700,254666175,2195,2195,2195,2195,0
20241210,164600,254666175,2195,2195,2195,2195,0
20241210,164500,254666175,2195,2195,2195,2195,0
20241210,164400,254666175,2195,2195,2195,2195,0
20241210,164300,254666175,2195,2195,2195,2195,0
20241210,164200,254666175,2195,2195,2195,2195,0
20241210,164100,254666175,2195,2195,2195,2195,0
20241210,164000,254666175,2195,2195,2195,2195,0
20241210,163900,254666175,2195,2195,2195,2195,0
20241210,163800,254666175,2195,2195,2195,2195,0
20241210,163700,254666175,2195,2195,2195,2195,0
20241210,163600,254666175,2195,2195,2195,2195,0
20241210,163500,254666175,2195,2195,2195,2195,0
20241210,163400,254666175,2195,2195,2195,2195,0
20241210,163300,254666175,2195,2195,2195,2195,0
20241210,163200,254666175,2195,2195,2195,2195,0
20241210,163100,254666175,2195,2195,2195,2195,0
20241210,163000,254666175,2195,2195,2195,2195,0
20241210,162900,254666175,2195,2195,2195,2195,0
20241210,162800,254666175,2195,2195,2195,2195,0
20241210,162700,254666175,2195,2195,2195,2195,0
20241210,162600,254666175,2195,2195,2195,2195,0
20241210,162500,254666175,2195,2195,2195,2195,0
20241210,162400,254666175,2195,2195,2195,2195,0
20241210,162300,254666175,2195,2195,2195,2195,0
20241210,162200,254666175,2195,2195,2195,2195,0
20241210,162100,254666175,2195,2195,2195,2195,10916
20241210,162000,254666175,2195,2195,2195,2195,0
20241210,161900,254666175,2195,2195,2195,2195,0
20241210,161800,254666175,2195,2195,2195,2195,0
20241210,161700,254666175,2195,2195,2195,2195,0
20241210,161600,254666175,2195,2195,2195,2195,0
20241210,161500,254666175,2195,2195,2195,2195,0
20241210,161400,254666175,2195,2195,2195,2195,0
20241210,161300,254666175,2195,2195,2195,2195,0
20241210,161200,254666175,2195,2195,2195,2195,0
20241210,161100,254666175,2195,2195,2195,2195,0
20241210,161000,254666175,2195,2195,2195,2195,0
20241210,160900,254666175,2195,2195,2195,2195,0
20241210,160800,254666175,2195,2195,2195,2195,0
20241210,160700,254666175,2195,2195,2195,2195,0
20241210,160600,254666175,2195,2195,2195,2195,0
20241210,160500,254666175,2195,2195,2195,2195,0
20241210,160400,254666175,2195,2195,2195,2195,0
20241210,160300,254666175,2195,2195,2195,2195,0
20241210,160200,254666175,2195,2195,2195,2195,0
20241210,160100,254666175,2195,2195,2195,2195,0
20241210,160000,254666175,2195,2195,2195,2195,0
20241210,155900,254666175,2195,2195,2195,2195,0
20241210,155800,254666175,2195,2195,2195,2195,0
20241210,155700,254666175,2195,2195,2195,2195,0
20241210,155600,254666175,2195,2195,2195,2195,0
20241210,155500,254666175,2195,2195,2195,2195,0
20241210,155400,254666175,2195,2195,2195,2195,0
20241210,155300,254666175,2195,2195,2195,2195,0
20241210,155200,254666175,2195,2195,2195,2195,0
20241210,155100,254666175,2195,2195,2195,2195,10916
20241210,155000,254666175,2195,2195,2195,2195,0
20241210,154900,254666175,2195,2195,2195,2195,0
20241210,154800,254666175,2195,2195,2195,2195,0
20241210,154700,254666175,2195,2195,2195,2195,0
20241210,154600,254666175,2195,2195,2195,2195,0
20241210,154500,254666175,2195,2195,2195,2195,0
20241210,154400,254666175,2195,2195,2195,2195,0
20241210,154300,254666175,2195,2195,2195,2195,0
20241210,154200,254666175,2195,2195,2195,2195,0
20241210,154100,254666175,2195,2195,2195,2195,0
20241210,154000,254666175,2195,2195,2195,2195,0
20241210,153900,254666175,2195,2195,2195,2195,0
20241210,153800,254666175,2195,2195,2195,2195,0
20241210,153700,254666175,2195,2195,2195,2195,0
20241210,153600,254666175,2195,2195,2195,2195,0
20241210,153500,254666175,2195,2195,2195,2195,0
20241210,153400,254666175,2195,2195,2195,2195,0
20241210,153300,254666175,2195,2195,2195,2195,0
20241210,153200,254666175,2195,2195,2195,2195,0
20241210,153100,254666175,2195,2195,2195,2195,0
20241210,153000,254666175,2195,2195,2195,2195,10916
20241210,152900,230705555,2165,2165,2165,2165,0
20241210,152800,230705555,2165,2165,2165,2165,0
20241210,152700,230705555,2165,2165,2165,2165,0
20241210,152600,230705555,2165,2165,2165,2165,0
20241210,152500,230705555,2165,2165,2165,2165,0
20241210,152400,230705555,2165,2165,2165,2165,0
20241210,152300,230705555,2165,2165,2165,2165,0
20241210,152200,230705555,2165,2165,2165,2165,0
20241210,152100,230705555,2165,2165,2165,2165,0
20241210,152000,230705555,2165,2165,2165,2165,0
20241210,151900,230705555,2165,2165,2165,2165,196
20241210,151800,230281215,2165,2165,2165,2165,0
20241210,151700,230281215,2165,2165,2165,2165,10
20241210,151600,230259565,2165,2165,2165,2165,6
20241210,151500,230246575,2160,2165,2165,2160,1820
20241210,151400,226310795,2170,2170,2170,2170,0
20241210,151300,226310795,2170,2170,2170,2170,0
20241210,151200,226310795,2170,2170,2170,2170,10
20241210,151100,226289095,2170,2170,2170,2170,0
20241210,151000,226289095,2170,2170,2170,2170,0
20241210,150900,226289095,2170,2165,2170,2165,103
20241210,150800,226066080,2170,2170,2170,2170,0
20241210,150700,226066080,2170,2170,2170,2170,0
20241210,150600,226066080,2170,2170,2170,2170,5
20241210,150500,226055230,2175,2175,2175,2175,0
20241210,150400,226055230,2175,2175,2175,2175,0
20241210,150300,226055230,2175,2175,2175,2175,0
20241210,150200,226055230,2175,2175,2175,2175,0
20241210,150100,226055230,2175,2175,2175,2175,0
20241210,150000,226055230,2175,2175,2175,2175,0
20241210,145900,226055230,2175,2175,2175,2175,0
20241210,145800,226055230,2175,2175,2175,2175,0
20241210,145700,226055230,2175,2175,2175,2175,0
20241210,145600,226055230,2175,2175,2175,2175,0
20241210,145500,226055230,2175,2175,2175,2175,5
20241210,145400,226044355,2175,2175,2175,2175,11
20241210,145300,226020430,2175,2160,2175,2155,290
20241210,145200,225395375,2165,2165,2165,2165,12
20241210,145100,225369395,2175,2175,2175,2175,10
20241210,145000,225347645,2175,2175,2175,2175,0
20241210,144900,225347645,2175,2175,2175,2175,0
20241210,144800,225347645,2175,2175,2175,2175,0
20241210,144700,225347645,2175,2155,2175,2155,499
20241210,144600,224272060,2165,2165,2165,2165,0
20241210,144500,224272060,2165,2165,2165,2165,2
20241210,144400,224267730,2165,2165,2165,2165,0
20241210,144300,224267730,2165,2170,2170,2165,1511
20241210,144200,220995850,2175,2175,2175,2175,42
20241210,144100,220904500,2175,2175,2175,2175,0
20241210,144000,220904500,2175,2175,2175,2175,3
20241210,143900,220897975,2165,2165,2165,2165,3572
20241210,143800,213164595,2165,2165,2165,2165,1
20241210,143700,213162430,2165,2165,2165,2165,0
20241210,143600,213162430,2165,2165,2165,2165,0
20241210,143500,213162430,2165,2165,2165,2165,0
20241210,143400,213162430,2165,2165,2165,2165,61
20241210,143300,213030365,2165,2165,2165,2165,0
20241210,143200,213030365,2165,2165,2165,2165,0
20241210,143100,213030365,2165,2165,2165,2165,0
20241210,143000,213030365,2165,2165,2165,2165,0
20241210,142900,213030365,2165,2165,2165,2165,0
20241210,142800,213030365,2165,2165,2165,2165,0
20241210,142700,213030365,2165,2165,2165,2165,0
20241210,142600,213030365,2165,2165,2165,2165,0
20241210,142500,213030365,2165,2165,2165,2165,0
20241210,142400,213030365,2165,2165,2165,2165,0
20241210,142300,213030365,2165,2165,2165,2165,0
20241210,142200,213030365,2165,2165,2165,2165,9
20241210,142100,213010880,2165,2165,2165,2165,0
20241210,142000,213010880,2165,2165,2165,2165,0
20241210,141900,213010880,2165,2165,2165,2165,2
20241210,141800,213006550,2160,2155,2160,2155,349
20241210,141700,212254450,2155,2155,2155,2155,1000
20241210,141600,210099450,2150,2150,2150,2150,0
20241210,141500,210099450,2150,2150,2150,2150,0
20241210,141400,210099450,2150,2150,2150,2150,0
20241210,141300,210099450,2150,2155,2155,2150,3
20241210,141200,210092990,2165,2160,2165,2160,80
20241210,141100,209920125,2160,2160,2160,2160,0
20241210,141000,209920125,2160,2160,2160,2160,0
20241210,140900,209920125,2160,2160,2160,2160,18
20241210,140800,209881245,2160,2160,2160,2160,14
20241210,140700,209851005,2160,2160,2160,2160,99
20241210,140600,209637165,2140,2140,2140,2140,0
20241210,140500,209637165,2140,2155,2155,2140,4000
20241210,140400,201075790,2160,2160,2160,2160,0
20241210,140300,201075790,2160,2160,2160,2160,0
20241210,140200,201075790,2160,2160,2160,2160,0
20241210,140100,201075790,2160,2160,2160,2160,0
20241210,140000,201075790,2160,2160,2160,2160,250
20241210,135900,200535790,2165,2165,2165,2165,0
20241210,135800,200535790,2165,2165,2165,2165,0
20241210,135700,200535790,2165,2165,2165,2165,0
20241210,135600,200535790,2165,2165,2165,2165,2
20241210,135500,200531460,2150,2160,2160,2150,1617
20241210,135400,197048470,2160,2160,2160,2160,0
20241210,135300,197048470,2160,2160,2160,2160,0
20241210,135200,197048470,2160,2160,2160,2160,0
20241210,135100,197048470,2160,2160,2160,2160,0
20241210,135000,197048470,2160,2160,2160,2160,1
20241210,134900,197046310,2160,2160,2160,2160,0
20241210,134800,197046310,2160,2160,2160,2155,15
20241210,134700,197013920,2145,2145,2145,2145,0
20241210,134600,197013920,2145,2145,2145,2145,0
20241210,134500,197013920,2145,2145,2145,2145,0
20241210,134400,197013920,2145,2145,2145,2145,0
20241210,134300,197013920,2145,2145,2145,2145,0
20241210,134200,197013920,2145,2145,2145,2145,0
20241210,134100,197013920,2145,2155,2155,2145,2020
20241210,134000,192675820,2145,2145,2145,2145,353
20241210,133900,191918635,2140,2150,2150,2140,3200
20241210,133800,185051530,2155,2160,2160,2155,977
20241210,133700,182945965,2165,2165,2165,2165,58
20241210,133600,182820395,2155,2155,2155,2155,0
20241210,133500,182820395,2155,2155,2155,2155,47
20241210,133400,182719110,2160,2165,2165,2160,868
20241210,133300,180843560,2170,2170,2170,2170,97
20241210,133200,180633070,2170,2170,2170,2170,0
20241210,133100,180633070,2170,2170,2170,2170,0
20241210,133000,180633070,2170,2185,2185,2170,2000
20241210,132900,176293025,2185,2185,2185,2185,0
20241210,132800,176293025,2185,2185,2185,2185,0
20241210,132700,176293025,2185,2185,2185,2185,0
20241210,132600,176293025,2185,2185,2185,2185,0
20241210,132500,176293025,2185,2185,2185,2185,0
20241210,132400,176293025,2185,2185,2185,2185,0
20241210,132300,176293025,2185,2185,2185,2185,430
20241210,132200,175353475,2185,2185,2185,2185,0
20241210,132100,175353475,2185,2185,2185,2185,0
20241210,132000,175353475,2185,2185,2185,2185,117
20241210,131900,175097830,2185,2185,2185,2185,0
20241210,131800,175097830,2185,2185,2185,2185,0
20241210,131700,175097830,2185,2185,2185,2185,0
20241210,131600,175097830,2185,2185,2185,2185,0
20241210,131500,175097830,2185,2185,2185,2185,0
20241210,131400,175097830,2185,2185,2185,2185,0
20241210,131300,175097830,2185,2185,2185,2185,0
20241210,131200,175097830,2185,2185,2185,2185,0
20241210,131100,175097830,2185,2185,2185,2185,0
20241210,131000,175097830,2185,2185,2185,2185,0
20241210,130900,175097830,2185,2185,2185,2185,0
20241210,130800,175097830,2185,2185,2185,2185,0
20241210,130700,175097830,2185,2185,2185,2185,0
20241210,130600,175097830,2185,2185,2185,2185,0
20241210,130500,175097830,2185,2185,2185,2185,0
20241210,130400,175097830,2185,2185,2185,2185,0
20241210,130300,175097830,2185,2185,2185,2185,0
20241210,130200,175097830,2185,2185,2185,2185,0
20241210,130100,175097830,2185,2185,2185,2185,0
20241210,130000,175097830,2185,2185,2185,2185,0
20241210,125900,175097830,2185,2185,2185,2185,0
20241210,125800,175097830,2185,2185,2185,2185,0
20241210,125700,175097830,2185,2185,2185,2185,21553
20241210,125600,128004525,2195,2195,2195,2195,0
20241210,125500,128004525,2195,2195,2195,2195,10
20241210,125400,127982575,2185,2185,2185,2185,0
20241210,125300,127982575,2185,2185,2185,2185,0
20241210,125200,127982575,2185,2185,2185,2185,0
20241210,125100,127982575,2185,2185,2185,2185,0
20241210,125000,127982575,2185,2185,2185,2185,0
20241210,124900,127982575,2185,2190,2190,2185,1900
20241210,124800,123829660,2190,2190,2190,2190,0
20241210,124700,123829660,2190,2190,2190,2190,0
20241210,124600,123829660,2190,2190,2190,2190,40
20241210,124500,123742060,2190,2190,2190,2190,0
20241210,124400,123742060,2190,2190,2190,2190,0
20241210,124300,123742060,2190,2190,2190,2190,0
20241210,124200,123742060,2190,2190,2190,2190,0
20241210,124100,123742060,2190,2190,2190,2190,0
20241210,124000,123742060,2190,2190,2190,2190,0
20241210,123900,123742060,2190,2190,2190,2190,0
20241210,123800,123742060,2190,2190,2190,2190,0
20241210,123700,123742060,2190,2190,2190,2190,500
20241210,123600,122647060,2195,2195,2195,2195,0
20241210,123500,122647060,2195,2195,2195,2195,50
20241210,123400,122537310,2200,2200,2200,2200,0
20241210,123300,122537310,2200,2200,2200,2200,0
20241210,123200,122537310,2200,2200,2200,2200,0
20241210,123100,122537310,2200,2200,2200,2200,0
20241210,123000,122537310,2200,2200,2200,2200,0
20241210,122900,122537310,2200,2200,2200,2200,0
20241210,122800,122537310,2200,2200,2200,2200,0
20241210,122700,122537310,2200,2200,2200,2200,0
20241210,122600,122537310,2200,2200,2200,2200,0
20241210,122500,122537310,2200,2200,2200,2200,0
20241210,122400,122537310,2200,2195,2200,2195,250
20241210,122300,121988310,2200,2200,2200,2200,0
20241210,122200,121988310,2200,2195,2200,2195,1000
20241210,122100,119791685,2190,2190,2190,2190,0
20241210,122000,119791685,2190,2190,2190,2190,0
20241210,121900,119791685,2190,2190,2190,2190,0
20241210,121800,119791685,2190,2190,2190,2190,114
20241210,121700,119542025,2190,2190,2190,2190,1010
20241210,121600,117330125,2190,2190,2190,2190,0
20241210,121500,117330125,2190,2190,2190,2190,40
20241210,121400,117242525,2195,2195,2195,2195,0
20241210,121300,117242525,2195,2190,2195,2190,305
20241210,121200,116574550,2190,2190,2190,2190,0
20241210,121100,116574550,2190,2190,2190,2190,3
20241210,121000,116567980,2195,2195,2195,2195,0
20241210,120900,116567980,2195,2195,2195,2195,0
20241210,120800,116567980,2195,2195,2195,2195,1
20241210,120700,116565785,2190,2190,2190,2190,100
20241210,120600,116346785,2195,2195,2195,2195,1
20241210,120500,116344590,2190,2190,2190,2190,0
20241210,120400,116344590,2190,2190,2190,2190,0
20241210,120300,116344590,2190,2190,2190,2190,0
20241210,120200,116344590,2190,2190,2190,2190,5
20241210,120100,116333640,2195,2195,2195,2195,0
20241210,120000,116333640,2195,2195,2195,2195,1
20241210,115900,116331445,2190,2190,2190,2190,300
20241210,115800,115674445,2190,2190,2190,2190,50
20241210,115700,115564945,2190,2190,2190,2190,786
20241210,115600,113843605,2190,2195,2195,2190,333
20241210,115500,113112835,2195,2195,2195,2195,0
20241210,115400,113112835,2195,2195,2195,2195,0
20241210,115300,113112835,2195,2195,2195,2195,0
20241210,115200,113112835,2195,2195,2195,2195,0
20241210,115100,113112835,2195,2195,2195,2195,0
20241210,115000,113112835,2195,2195,2195,2195,0
20241210,114900,113112835,2195,2195,2195,2195,0
20241210,114800,113112835,2195,2195,2195,2195,0
20241210,114700,113112835,2195,2195,2195,2195,0
20241210,114600,113112835,2195,2195,2195,2195,0
20241210,114500,113112835,2195,2195,2195,2195,1
20241210,114400,113110640,2200,2200,2200,2200,0
20241210,114300,113110640,2200,2200,2200,2200,0
20241210,114200,113110640,2200,2200,2200,2200,0
20241210,114100,113110640,2200,2200,2200,2200,0
20241210,114000,113110640,2200,2200,2200,2200,0
20241210,113900,113110640,2200,2200,2200,2200,0
20241210,113800,113110640,2200,2200,2200,2200,0
20241210,113700,113110640,2200,2200,2200,2200,0
20241210,113600,113110640,2200,2200,2200,2200,0
20241210,113500,113110640,2200,2200,2200,2200,0
20241210,113400,113110640,2200,2200,2200,2200,0
20241210,113300,113110640,2200,2200,2200,2200,1
20241210,113200,113108440,2190,2190,2190,2190,0
20241210,113100,113108440,2190,2190,2190,2190,0
20241210,113000,113108440,2190,2190,2190,2190,0
20241210,112900,113108440,2190,2190,2190,2190,0
20241210,112800,113108440,2190,2190,2190,2190,46
20241210,112700,113007700,2200,2200,2200,2200,10
20241210,112600,112985700,2190,2190,2190,2190,0
20241210,112500,112985700,2190,2190,2190,2190,0
20241210,112400,112985700,2190,2195,2195,2190,230
20241210,112300,112481950,2200,2200,2200,2200,1
20241210,112200,112479750,2205,2205,2205,2205,0
20241210,112100,112479750,2205,2205,2205,2205,0
20241210,112000,112479750,2205,2205,2205,2205,0
20241210,111900,112479750,2205,2205,2205,2205,0
20241210,111800,112479750,2205,2205,2205,2205,0
20241210,111700,112479750,2205,2205,2205,2205,0
20241210,111600,112479750,2205,2205,2205,2205,0
20241210,111500,112479750,2205,2205,2205,2205,0
20241210,111400,112479750,2205,2205,2205,2205,0
20241210,111300,112479750,2205,2205,2205,2205,0
20241210,111200,112479750,2205,2205,2205,2205,0
20241210,111100,112479750,2205,2205,2205,2205,0
20241210,111000,112479750,2205,2205,2205,2205,0
20241210,110900,112479750,2205,2205,2205,2205,0
20241210,110800,112479750,2205,2205,2205,2205,0
20241210,110700,112479750,2205,2205,2205,2205,0
20241210,110600,112479750,2205,2205,2205,2205,0
20241210,110500,112479750,2205,2205,2205,2205,0
20241210,110400,112479750,2205,2205,2205,2205,0
20241210,110300,112479750,2205,2205,2205,2205,1
20241210,110200,112477545,2190,2190,2190,2190,28
20241210,110100,112416225,2190,2190,2190,2190,1
20241210,110000,112414035,2205,2205,2205,2205,0
20241210,105900,112414035,2205,2205,2205,2205,0
20241210,105800,112414035,2205,2205,2205,2205,0
20241210,105700,112414035,2205,2205,2205,2205,0
20241210,105600,112414035,2205,2205,2205,2205,20
20241210,105500,112369935,2205,2205,2205,2205,2
20241210,105400,112365525,2200,2195,2200,2195,2344
20241210,105300,107214455,2195,2195,2195,2195,0
20241210,105200,107214455,2195,2195,2195,2195,0
20241210,105100,107214455,2195,2195,2195,2195,0
20241210,105000,107214455,2195,2195,2195,2195,0
20241210,104900,107214455,2195,2195,2195,2195,0
20241210,104800,107214455,2195,2195,2195,2195,0
20241210,104700,107214455,2195,2185,2195,2185,15585
20241210,104600,73083805,2185,2185,2185,2185,2
20241210,104500,73079435,2185,2185,2185,2185,1
20241210,104400,73077250,2185,2185,2185,2185,0
20241210,104300,73077250,2185,2185,2185,2185,100
20241210,104200,72858750,2190,2190,2190,2190,0
20241210,104100,72858750,2190,2190,2190,2190,0
20241210,104000,72858750,2190,2190,2190,2190,0
20241210,103900,72858750,2190,2185,2190,2185,17
20241210,103800,72821600,2170,2180,2180,2170,20
20241210,103700,72778170,2190,2190,2190,2190,2
20241210,103600,72773790,2165,2175,2175,2165,220
20241210,103500,72297445,2180,2180,2180,2180,45
20241210,103400,72199345,2190,2190,2190,2190,0
20241210,103300,72199345,2190,2185,2190,2180,6
20241210,103200,72186235,2190,2190,2190,2190,1
20241210,103100,72184045,2190,2190,2190,2190,0
20241210,103000,72184045,2190,2190,2190,2190,0
20241210,102900,72184045,2190,2190,2190,2190,1
20241210,102800,72181855,2185,2185,2185,2185,2
20241210,102700,72177485,2190,2190,2190,2190,0
20241210,102600,72177485,2190,2190,2190,2190,0
20241210,102500,72177485,2190,2190,2190,2190,4
20241210,102400,72168725,2195,2195,2195,2195,0
20241210,102300,72168725,2195,2195,2195,2195,0
20241210,102200,72168725,2195,2195,2195,2195,0
20241210,102100,72168725,2195,2195,2200,2165,3714
20241210,102000,64057315,2200,2200,2200,2200,30
20241210,101900,63991315,2195,2195,2195,2195,0
20241210,101800,63991315,2195,2195,2195,2195,476
20241210,101700,62946495,2195,2195,2195,2195,2150
20241210,101600,58227245,2195,2195,2195,2195,0
20241210,101500,58227245,2195,2195,2195,2195,0
20241210,101400,58227245,2195,2195,2195,2195,400
20241210,101300,57349245,2195,2195,2195,2195,0
20241210,101200,57349245,2195,2195,2195,2195,22
20241210,101100,57300955,2195,2195,2195,2195,0
20241210,101000,57300955,2195,2180,2195,2180,422
20241210,100900,56380845,2180,2185,2185,2180,288
20241210,100800,55752565,2195,2195,2195,2195,0
20241210,100700,55752565,2195,2195,2195,2195,1
20241210,100600,55750370,2195,2195,2195,2195,1
20241210,100500,55748175,2195,2195,2195,2195,0
20241210,100400,55748175,2195,2195,2195,2195,0
20241210,100300,55748175,2195,2195,2195,2195,0
20241210,100200,55748175,2195,2195,2195,2195,355
20241210,100100,54968950,2195,2195,2195,2195,0
20241210,100000,54968950,2195,2195,2195,2195,0
20241210,095900,54968950,2195,2190,2195,2190,1200
20241210,095800,52337230,2190,2190,2190,2190,0
20241210,095700,52337230,2190,2190,2190,2190,0
20241210,095600,52337230,2190,2180,2190,2180,2234
20241210,095500,47445380,2170,2170,2170,2170,0
20241210,095400,47445380,2170,2170,2170,2170,0
20241210,095300,47445380,2170,2170,2170,2170,0
20241210,095200,47445380,2170,2185,2185,2170,15
20241210,095100,47412680,2165,2180,2180,2165,859
20241210,095000,45547405,2185,2185,2185,2185,48
20241210,094900,45442525,2190,2190,2190,2190,0
20241210,094800,45442525,2190,2190,2190,2190,0
20241210,094700,45442525,2190,2190,2190,2190,0
20241210,094600,45442525,2190,2190,2190,2190,0
20241210,094500,45442525,2190,2190,2190,2190,0
20241210,094400,45442525,2190,2190,2190,2190,0
20241210,094300,45442525,2190,2190,2190,2180,1230
20241210,094200,42751925,2190,2180,2190,2180,470
20241210,094100,41726615,2175,2175,2175,2175,5
20241210,094000,41715740,2175,2175,2175,2175,0
20241210,093900,41715740,2175,2175,2175,2175,0
20241210,093800,41715740,2175,2175,2175,2175,15
20241210,093700,41683115,2175,2175,2175,2175,3419
20241210,093600,34246790,2165,2165,2165,2165,0
20241210,093500,34246790,2165,2165,2165,2165,0
20241210,093400,34246790,2165,2165,2165,2165,0
20241210,093300,34246790,2165,2165,2165,2165,0
20241210,093200,34246790,2165,2175,2175,2165,309
20241210,093100,33577715,2175,2170,2175,2170,2090
20241210,093000,29032840,2170,2170,2170,2170,192
20241210,092900,28616200,2175,2175,2175,2175,0
20241210,092800,28616200,2175,2175,2175,2175,0
20241210,092700,28616200,2175,2170,2175,2170,2
20241210,092600,28611855,2175,2170,2175,2160,211
20241210,092500,28155935,2170,2170,2170,2170,130
20241210,092400,27873835,2170,2160,2170,2160,2
20241210,092300,27869505,2170,2170,2170,2170,0
20241210,092200,27869505,2170,2170,2170,2160,203
20241210,092100,27429010,2170,2170,2170,2170,200
20241210,092000,26995010,2170,2170,2170,2170,5
20241210,091900,26984160,2165,2165,2165,2165,300
20241210,091800,26334660,2170,2170,2170,2170,4947
20241210,091700,15599670,2170,2170,2170,2170,0
20241210,091600,15599670,2170,2165,2170,2165,1007
20241210,091500,13416980,2165,2165,2165,2165,0
20241210,091400,13416980,2165,2165,2165,2165,2
20241210,091300,13412650,2145,2165,2170,2145,1453
20241210,091200,10288930,2165,2165,2165,2165,1
20241210,091100,10286765,2165,2165,2165,2165,300
20241210,091000,9637265,2150,2150,2150,2150,2
20241210,090900,9632965,2170,2165,2170,2165,800
20241210,090800,7900925,2165,2145,2165,2145,101
20241210,090700,7682505,2160,2160,2160,2160,0
20241210,090600,7682505,2160,2160,2160,2160,100
20241210,090500,7466505,2175,2175,2175,2175,0
20241210,090400,7466505,2175,2160,2175,2160,672
20241210,090300,6011650,2155,2150,2160,2150,643
20241210,090200,4626360,2150,2140,2150,2140,87
20241210,090100,4440150,2145,2145,2145,2145,0
20241210,090000,4440150,2145,2145,2145,2145,2070