KissMeData/014530/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190100,832193995,3430,3430,3430,3430,1812
20241210,190000,832193995,3430,3430,3430,3430,0
20241210,185900,832193995,3430,3430,3430,3430,0
20241210,185800,832193995,3430,3430,3430,3430,0
20241210,185700,832193995,3430,3430,3430,3430,0
20241210,185600,832193995,3430,3430,3430,3430,0
20241210,185500,832193995,3430,3430,3430,3430,0
20241210,185400,832193995,3430,3430,3430,3430,0
20241210,185300,832193995,3430,3430,3430,3430,0
20241210,185200,832193995,3430,3430,3430,3430,0
20241210,185100,832193995,3430,3430,3430,3430,0
20241210,185000,832193995,3430,3430,3430,3430,0
20241210,184900,832193995,3430,3430,3430,3430,0
20241210,184800,832193995,3430,3430,3430,3430,0
20241210,184700,832193995,3430,3430,3430,3430,0
20241210,184600,832193995,3430,3430,3430,3430,0
20241210,184500,832193995,3430,3430,3430,3430,0
20241210,184400,832193995,3430,3430,3430,3430,0
20241210,184300,832193995,3430,3430,3430,3430,0
20241210,184200,832193995,3430,3430,3430,3430,0
20241210,184100,832193995,3430,3430,3430,3430,0
20241210,184000,832193995,3430,3430,3430,3430,0
20241210,183900,832193995,3430,3430,3430,3430,0
20241210,183800,832193995,3430,3430,3430,3430,0
20241210,183700,832193995,3430,3430,3430,3430,0
20241210,183600,832193995,3430,3430,3430,3430,0
20241210,183500,832193995,3430,3430,3430,3430,0
20241210,183400,832193995,3430,3430,3430,3430,0
20241210,183300,832193995,3430,3430,3430,3430,0
20241210,183200,832193995,3430,3430,3430,3430,0
20241210,183100,832193995,3430,3430,3430,3430,1812
20241210,183000,832193995,3430,3430,3430,3430,0
20241210,182900,832193995,3430,3430,3430,3430,0
20241210,182800,832193995,3430,3430,3430,3430,0
20241210,182700,832193995,3430,3430,3430,3430,0
20241210,182600,832193995,3430,3430,3430,3430,0
20241210,182500,832193995,3430,3430,3430,3430,0
20241210,182400,832193995,3430,3430,3430,3430,0
20241210,182300,832193995,3430,3430,3430,3430,0
20241210,182200,832193995,3430,3430,3430,3430,0
20241210,182100,832193995,3430,3430,3430,3430,0
20241210,182000,832193995,3430,3430,3430,3430,0
20241210,181900,832193995,3430,3430,3430,3430,0
20241210,181800,832193995,3430,3430,3430,3430,0
20241210,181700,832193995,3430,3430,3430,3430,0
20241210,181600,832193995,3430,3430,3430,3430,0
20241210,181500,832193995,3430,3430,3430,3430,0
20241210,181400,832193995,3430,3430,3430,3430,0
20241210,181300,832193995,3430,3430,3430,3430,0
20241210,181200,832193995,3430,3430,3430,3430,0
20241210,181100,832193995,3430,3430,3430,3430,0
20241210,181000,832193995,3430,3430,3430,3430,0
20241210,180900,832193995,3430,3430,3430,3430,0
20241210,180800,832193995,3430,3430,3430,3430,0
20241210,180700,832193995,3430,3430,3430,3430,0
20241210,180600,832193995,3430,3430,3430,3430,0
20241210,180500,832193995,3430,3430,3430,3430,0
20241210,180400,832193995,3430,3430,3430,3430,0
20241210,180300,832193995,3430,3430,3430,3430,0
20241210,180200,832193995,3430,3430,3430,3430,0
20241210,180100,832193995,3430,3430,3430,3430,1812
20241210,180000,832193995,3430,3430,3430,3430,0
20241210,175900,832193995,3430,3430,3430,3430,0
20241210,175800,832193995,3430,3430,3430,3430,0
20241210,175700,832193995,3430,3430,3430,3430,0
20241210,175600,832193995,3430,3430,3430,3430,0
20241210,175500,832193995,3430,3430,3430,3430,0
20241210,175400,832193995,3430,3430,3430,3430,0
20241210,175300,832193995,3430,3430,3430,3430,0
20241210,175200,832193995,3430,3430,3430,3430,0
20241210,175100,832193995,3430,3430,3430,3430,0
20241210,175000,832193995,3430,3430,3430,3430,0
20241210,174900,832193995,3430,3430,3430,3430,0
20241210,174800,832193995,3430,3430,3430,3430,0
20241210,174700,832193995,3430,3430,3430,3430,0
20241210,174600,832193995,3430,3430,3430,3430,0
20241210,174500,832193995,3430,3430,3430,3430,0
20241210,174400,832193995,3430,3430,3430,3430,0
20241210,174300,832193995,3430,3430,3430,3430,0
20241210,174200,832193995,3430,3430,3430,3430,0
20241210,174100,832193995,3430,3430,3430,3430,0
20241210,174000,832193995,3430,3430,3430,3430,0
20241210,173900,832193995,3430,3430,3430,3430,0
20241210,173800,832193995,3430,3430,3430,3430,0
20241210,173700,832193995,3430,3430,3430,3430,0
20241210,173600,832193995,3430,3430,3430,3430,0
20241210,173500,832193995,3430,3430,3430,3430,0
20241210,173400,832193995,3430,3430,3430,3430,0
20241210,173300,832193995,3430,3430,3430,3430,0
20241210,173200,832193995,3430,3430,3430,3430,0
20241210,173100,832193995,3430,3430,3430,3430,1812
20241210,173000,832193995,3430,3430,3430,3430,0
20241210,172900,832193995,3430,3430,3430,3430,0
20241210,172800,832193995,3430,3430,3430,3430,0
20241210,172700,832193995,3430,3430,3430,3430,0
20241210,172600,832193995,3430,3430,3430,3430,0
20241210,172500,832193995,3430,3430,3430,3430,0
20241210,172400,832193995,3430,3430,3430,3430,0
20241210,172300,832193995,3430,3430,3430,3430,0
20241210,172200,832193995,3430,3430,3430,3430,0
20241210,172100,832193995,3430,3430,3430,3430,0
20241210,172000,832193995,3430,3430,3430,3430,0
20241210,171900,832193995,3430,3430,3430,3430,0
20241210,171800,832193995,3430,3430,3430,3430,0
20241210,171700,832193995,3430,3430,3430,3430,0
20241210,171600,832193995,3430,3430,3430,3430,0
20241210,171500,832193995,3430,3430,3430,3430,0
20241210,171400,832193995,3430,3430,3430,3430,0
20241210,171300,832193995,3430,3430,3430,3430,0
20241210,171200,832193995,3430,3430,3430,3430,0
20241210,171100,832193995,3430,3430,3430,3430,0
20241210,171000,832193995,3430,3430,3430,3430,0
20241210,170900,832193995,3430,3430,3430,3430,0
20241210,170800,832193995,3430,3430,3430,3430,0
20241210,170700,832193995,3430,3430,3430,3430,0
20241210,170600,832193995,3430,3430,3430,3430,0
20241210,170500,832193995,3430,3430,3430,3430,0
20241210,170400,832193995,3430,3430,3430,3430,0
20241210,170300,832193995,3430,3430,3430,3430,0
20241210,170200,832193995,3430,3430,3430,3430,0
20241210,170100,832193995,3430,3430,3430,3430,1812
20241210,170000,832193995,3430,3430,3430,3430,0
20241210,165900,832193995,3430,3430,3430,3430,0
20241210,165800,832193995,3430,3430,3430,3430,0
20241210,165700,832193995,3430,3430,3430,3430,0
20241210,165600,832193995,3430,3430,3430,3430,0
20241210,165500,832193995,3430,3430,3430,3430,0
20241210,165400,832193995,3430,3430,3430,3430,0
20241210,165300,832193995,3430,3430,3430,3430,0
20241210,165200,832193995,3430,3430,3430,3430,0
20241210,165100,832193995,3430,3430,3430,3430,0
20241210,165000,832193995,3430,3430,3430,3430,0
20241210,164900,832193995,3430,3430,3430,3430,0
20241210,164800,832193995,3430,3430,3430,3430,0
20241210,164700,832193995,3430,3430,3430,3430,0
20241210,164600,832193995,3430,3430,3430,3430,0
20241210,164500,832193995,3430,3430,3430,3430,0
20241210,164400,832193995,3430,3430,3430,3430,0
20241210,164300,832193995,3430,3430,3430,3430,0
20241210,164200,832193995,3430,3430,3430,3430,0
20241210,164100,832193995,3430,3430,3430,3430,0
20241210,164000,832193995,3430,3430,3430,3430,0
20241210,163900,832193995,3430,3430,3430,3430,0
20241210,163800,832193995,3430,3430,3430,3430,0
20241210,163700,832193995,3430,3430,3430,3430,0
20241210,163600,832193995,3430,3430,3430,3430,0
20241210,163500,832193995,3430,3430,3430,3430,0
20241210,163400,832193995,3430,3430,3430,3430,0
20241210,163300,832193995,3430,3430,3430,3430,0
20241210,163200,832193995,3430,3430,3430,3430,0
20241210,163100,832193995,3430,3430,3430,3430,1812
20241210,163000,832193995,3430,3430,3430,3430,0
20241210,162900,832193995,3430,3430,3430,3430,0
20241210,162800,832193995,3430,3430,3430,3430,0
20241210,162700,832193995,3430,3430,3430,3430,0
20241210,162600,832193995,3430,3430,3430,3430,0
20241210,162500,832193995,3430,3430,3430,3430,0
20241210,162400,832193995,3430,3430,3430,3430,0
20241210,162300,832193995,3430,3430,3430,3430,0
20241210,162200,832193995,3430,3430,3430,3430,0
20241210,162100,832193995,3430,3430,3430,3430,0
20241210,162000,832193995,3430,3430,3430,3430,0
20241210,161900,832193995,3430,3430,3430,3430,0
20241210,161800,832193995,3430,3430,3430,3430,0
20241210,161700,832193995,3430,3430,3430,3430,0
20241210,161600,832193995,3430,3430,3430,3430,0
20241210,161500,832193995,3430,3430,3430,3430,0
20241210,161400,832193995,3430,3430,3430,3430,0
20241210,161300,832193995,3430,3430,3430,3430,0
20241210,161200,832193995,3430,3430,3430,3430,0
20241210,161100,832193995,3430,3430,3430,3430,0
20241210,161000,832193995,3430,3430,3430,3430,0
20241210,160900,832193995,3430,3430,3430,3430,0
20241210,160800,832193995,3430,3430,3430,3430,0
20241210,160700,832193995,3430,3430,3430,3430,0
20241210,160600,832193995,3430,3430,3430,3430,0
20241210,160500,832193995,3430,3430,3430,3430,0
20241210,160400,832193995,3430,3430,3430,3430,0
20241210,160300,832193995,3430,3430,3430,3430,0
20241210,160200,832193995,3430,3430,3430,3430,0
20241210,160100,832193995,3430,3430,3430,3430,1812
20241210,160000,832193995,3430,3430,3430,3430,0
20241210,155900,832193995,3430,3430,3430,3430,0
20241210,155800,832193995,3430,3430,3430,3430,0
20241210,155700,832193995,3430,3430,3430,3430,0
20241210,155600,832193995,3430,3430,3430,3430,0
20241210,155500,832193995,3430,3430,3430,3430,0
20241210,155400,832193995,3430,3430,3430,3430,0
20241210,155300,832193995,3430,3430,3430,3430,0
20241210,155200,832193995,3430,3430,3430,3430,0
20241210,155100,832193995,3430,3430,3430,3430,0
20241210,155000,832193995,3430,3430,3430,3430,0
20241210,154900,832193995,3430,3430,3430,3430,0
20241210,154800,832193995,3430,3430,3430,3430,0
20241210,154700,832193995,3430,3430,3430,3430,0
20241210,154600,832193995,3430,3430,3430,3430,0
20241210,154500,832193995,3430,3430,3430,3430,0
20241210,154400,832193995,3430,3430,3430,3430,0
20241210,154300,832193995,3430,3430,3430,3430,0
20241210,154200,832193995,3430,3430,3430,3430,0
20241210,154100,832193995,3430,3430,3430,3430,0
20241210,154000,832193995,3430,3430,3430,3430,0
20241210,153900,832193995,3430,3430,3430,3430,0
20241210,153800,832193995,3430,3430,3430,3430,0
20241210,153700,832193995,3430,3430,3430,3430,0
20241210,153600,832193995,3430,3430,3430,3430,0
20241210,153500,832193995,3430,3430,3430,3430,0
20241210,153400,832193995,3430,3430,3430,3430,0
20241210,153300,832193995,3430,3430,3430,3430,0
20241210,153200,832193995,3430,3430,3430,3430,0
20241210,153100,832193995,3430,3430,3430,3430,1812
20241210,153000,832193995,3430,3430,3430,3430,1812
20241210,152900,825978835,3430,3430,3430,3430,0
20241210,152800,825978835,3430,3430,3430,3430,0
20241210,152700,825978835,3430,3430,3430,3430,0
20241210,152600,825978835,3430,3430,3430,3430,0
20241210,152500,825978835,3430,3430,3430,3430,0
20241210,152400,825978835,3430,3430,3430,3430,0
20241210,152300,825978835,3430,3430,3430,3430,0
20241210,152200,825978835,3430,3430,3430,3430,0
20241210,152100,825978835,3430,3430,3430,3430,0
20241210,152000,825978835,3430,3430,3430,3430,0
20241210,151900,825978835,3430,3430,3430,3430,200
20241210,151800,825292835,3430,3425,3430,3425,96
20241210,151700,824963985,3430,3430,3430,3430,10
20241210,151600,824929685,3410,3425,3425,3410,1164
20241210,151500,820954180,3430,3430,3430,3430,1
20241210,151400,820950750,3420,3420,3420,3420,501
20241210,151300,819237330,3430,3430,3430,3430,0
20241210,151200,819237330,3430,3430,3430,3430,0
20241210,151100,819237330,3430,3430,3430,3430,10
20241210,151000,819203030,3425,3425,3425,3425,200
20241210,150900,818518030,3430,3430,3430,3430,10
20241210,150800,818483730,3420,3420,3420,3420,79
20241210,150700,818213550,3430,3430,3430,3430,0
20241210,150600,818213550,3430,3410,3430,3410,318
20241210,150500,817128430,3430,3430,3430,3430,0
20241210,150400,817128430,3430,3425,3430,3410,3769
20241210,150300,804256190,3430,3430,3430,3430,0
20241210,150200,804256190,3430,3430,3430,3430,2
20241210,150100,804249330,3420,3425,3425,3420,400
20241210,150000,802881315,3435,3435,3435,3435,0
20241210,145900,802881315,3435,3425,3435,3420,304
20241210,145800,801841560,3420,3425,3425,3420,49
20241210,145700,801673905,3435,3435,3435,3435,0
20241210,145600,801673905,3435,3430,3435,3420,453
20241210,145500,800124480,3430,3425,3430,3425,110
20241210,145400,799747680,3430,3430,3430,3430,160
20241210,145300,799198880,3420,3420,3420,3420,10
20241210,145200,799164680,3430,3430,3430,3430,0
20241210,145100,799164680,3430,3430,3430,3430,0
20241210,145000,799164680,3430,3430,3430,3430,2
20241210,144900,799157820,3430,3430,3430,3430,0
20241210,144800,799157820,3430,3430,3430,3430,0
20241210,144700,799157820,3430,3420,3430,3420,11
20241210,144600,799120100,3430,3430,3430,3430,100
20241210,144500,798777100,3435,3435,3435,3435,0
20241210,144400,798777100,3435,3435,3435,3435,0
20241210,144300,798777100,3435,3420,3435,3420,127
20241210,144200,798342610,3435,3435,3435,3435,5
20241210,144100,798325435,3435,3435,3435,3435,1
20241210,144000,798322000,3425,3425,3425,3425,0
20241210,143900,798322000,3425,3425,3425,3425,0
20241210,143800,798322000,3425,3420,3425,3420,1389
20241210,143700,793569675,3425,3425,3425,3425,101
20241210,143600,793223750,3425,3425,3425,3425,10
20241210,143500,793189500,3420,3420,3420,3420,700
20241210,143400,790795500,3430,3430,3430,3430,0
20241210,143300,790795500,3430,3430,3430,3430,0
20241210,143200,790795500,3430,3430,3430,3430,0
20241210,143100,790795500,3430,3430,3430,3430,0
20241210,143000,790795500,3430,3430,3430,3430,0
20241210,142900,790795500,3430,3430,3430,3430,0
20241210,142800,790795500,3430,3430,3430,3430,0
20241210,142700,790795500,3430,3420,3430,3420,12
20241210,142600,790754440,3430,3430,3430,3430,229
20241210,142500,789968970,3435,3435,3435,3435,1
20241210,142400,789965535,3430,3430,3430,3430,11
20241210,142300,789927805,3440,3440,3440,3440,0
20241210,142200,789927805,3440,3440,3440,3440,0
20241210,142100,789927805,3440,3435,3440,3435,40
20241210,142000,789790215,3440,3430,3440,3430,78
20241210,141900,789522035,3430,3430,3430,3430,276
20241210,141800,788575355,3430,3430,3430,3425,153
20241210,141700,788050815,3430,3430,3430,3430,3
20241210,141600,788040525,3430,3430,3430,3430,15
20241210,141500,787989075,3425,3425,3425,3425,0
20241210,141400,787989075,3425,3420,3425,3420,1065
20241210,141300,784342065,3420,3420,3420,3420,381
20241210,141200,783039045,3420,3420,3420,3420,14
20241210,141100,782991165,3420,3425,3425,3415,266
20241210,141000,782082635,3415,3420,3420,3415,3000
20241210,140900,771833785,3425,3425,3425,3425,228
20241210,140800,771052885,3415,3415,3415,3415,6
20241210,140700,771032395,3415,3415,3415,3415,30
20241210,140600,770929945,3425,3425,3425,3425,20
20241210,140500,770861445,3415,3415,3415,3415,0
20241210,140400,770861445,3415,3415,3415,3415,31
20241210,140300,770755580,3420,3420,3420,3420,26
20241210,140200,770666660,3420,3420,3420,3420,1826
20241210,140100,764421740,3420,3420,3420,3420,0
20241210,140000,764421740,3420,3420,3420,3420,100
20241210,135900,764079740,3420,3420,3420,3420,0
20241210,135800,764079740,3420,3420,3420,3420,300
20241210,135700,763053740,3420,3420,3420,3420,3
20241210,135600,763043480,3420,3420,3420,3420,0
20241210,135500,763043480,3420,3420,3420,3420,0
20241210,135400,763043480,3420,3420,3420,3420,0
20241210,135300,763043480,3420,3420,3420,3420,0
20241210,135200,763043480,3420,3420,3420,3420,5
20241210,135100,763026380,3420,3420,3420,3420,0
20241210,135000,763026380,3420,3420,3420,3420,0
20241210,134900,763026380,3420,3420,3420,3420,2
20241210,134800,763019540,3410,3410,3410,3410,1
20241210,134700,763016130,3420,3420,3420,3420,30
20241210,134600,762913530,3420,3420,3420,3420,0
20241210,134500,762913530,3420,3420,3420,3420,2
20241210,134400,762906690,3410,3410,3410,3410,0
20241210,134300,762906690,3410,3410,3410,3410,377
20241210,134200,761621120,3420,3420,3420,3420,0
20241210,134100,761621120,3420,3420,3420,3420,0
20241210,134000,761621120,3420,3420,3420,3420,1
20241210,133900,761617700,3415,3415,3415,3415,0
20241210,133800,761617700,3415,3415,3415,3415,450
20241210,133700,760080950,3415,3415,3415,3415,307
20241210,133600,759032545,3420,3420,3420,3420,2
20241210,133500,759025705,3410,3415,3415,3410,1063
20241210,133400,755397075,3420,3420,3420,3420,0
20241210,133300,755397075,3420,3420,3420,3420,5
20241210,133200,755379975,3420,3420,3420,3420,0
20241210,133100,755379975,3420,3420,3420,3420,0
20241210,133000,755379975,3420,3420,3420,3420,0
20241210,132900,755379975,3420,3420,3420,3420,137
20241210,132800,754911435,3415,3415,3415,3415,483
20241210,132700,753261990,3415,3415,3415,3415,83
20241210,132600,752978545,3415,3415,3415,3415,20
20241210,132500,752910245,3420,3415,3420,3415,502
20241210,132400,751195905,3420,3420,3420,3420,86
20241210,132300,750901785,3415,3415,3415,3415,3
20241210,132200,750891540,3415,3415,3415,3415,0
20241210,132100,750891540,3415,3415,3415,3415,0
20241210,132000,750891540,3415,3415,3415,3415,1000
20241210,131900,747476540,3420,3420,3420,3420,16
20241210,131800,747421820,3420,3420,3420,3420,24
20241210,131700,747339740,3420,3420,3420,3420,2
20241210,131600,747332900,3415,3415,3415,3415,1649
20241210,131500,741701565,3415,3415,3415,3415,381
20241210,131400,740400450,3415,3415,3415,3415,0
20241210,131300,740400450,3415,3415,3415,3415,119
20241210,131200,739994065,3420,3415,3420,3415,45
20241210,131100,739840170,3425,3425,3425,3425,0
20241210,131000,739840170,3425,3425,3425,3425,0
20241210,130900,739840170,3425,3420,3425,3420,1000
20241210,130800,736416705,3420,3420,3420,3420,119
20241210,130700,736009725,3420,3420,3420,3420,100
20241210,130600,735667725,3420,3420,3420,3420,0
20241210,130500,735667725,3420,3420,3420,3420,0
20241210,130400,735667725,3420,3420,3420,3420,44
20241210,130300,735517245,3425,3425,3425,3425,2
20241210,130200,735510395,3425,3425,3425,3425,0
20241210,130100,735510395,3425,3410,3425,3410,54
20241210,130000,735326195,3410,3410,3410,3410,283
20241210,125900,734361165,3410,3410,3410,3410,309
20241210,125800,733307475,3405,3405,3405,3405,0
20241210,125700,733307475,3405,3415,3415,3405,940
20241210,125600,730105325,3415,3415,3415,3415,1377
20241210,125500,725402870,3415,3415,3415,3415,0
20241210,125400,725402870,3415,3410,3415,3405,1051
20241210,125300,721820725,3410,3410,3410,3410,55
20241210,125200,721633175,3405,3405,3405,3405,634
20241210,125100,719474405,3415,3415,3415,3415,0
20241210,125000,719474405,3415,3405,3415,3405,701
20241210,124900,717087490,3405,3405,3405,3400,2310
20241210,124800,709222390,3415,3415,3415,3415,201
20241210,124700,708535975,3415,3415,3415,3415,0
20241210,124600,708535975,3415,3415,3415,3415,2
20241210,124500,708529145,3415,3405,3415,3405,2
20241210,124400,708522325,3420,3420,3420,3420,0
20241210,124300,708522325,3420,3420,3420,3420,1
20241210,124200,708518905,3420,3420,3420,3420,682
20241210,124100,706186465,3420,3420,3420,3420,1
20241210,124000,706183045,3420,3420,3420,3420,30
20241210,123900,706080445,3425,3425,3425,3425,29
20241210,123800,705981120,3420,3420,3420,3420,0
20241210,123700,705981120,3420,3415,3425,3415,2564
20241210,123600,697211470,3420,3420,3420,3420,310
20241210,123500,696151270,3415,3415,3415,3415,68
20241210,123400,695919050,3415,3420,3420,3415,34
20241210,123300,695802935,3420,3420,3420,3420,200
20241210,123200,695118935,3425,3425,3425,3425,0
20241210,123100,695118935,3425,3425,3425,3425,0
20241210,123000,695118935,3425,3410,3425,3410,501
20241210,122900,693410510,3410,3425,3425,3410,958
20241210,122800,690136860,3425,3425,3425,3425,20
20241210,122700,690068360,3425,3425,3425,3425,0
20241210,122600,690068360,3425,3420,3425,3420,8
20241210,122500,690040995,3425,3425,3425,3425,0
20241210,122400,690040995,3425,3420,3425,3420,770
20241210,122300,687407235,3420,3420,3420,3420,0
20241210,122200,687407235,3420,3410,3420,3410,939
20241210,122100,684205145,3420,3425,3425,3420,188
20241210,122000,683561410,3425,3425,3425,3425,0
20241210,121900,683561410,3425,3425,3425,3425,154
20241210,121800,683033960,3420,3420,3420,3420,1
20241210,121700,683030540,3395,3395,3395,3395,0
20241210,121600,683030540,3395,3395,3395,3395,0
20241210,121500,683030540,3395,3395,3395,3395,0
20241210,121400,683030540,3395,3410,3410,3395,2130
20241210,121300,675786605,3410,3435,3435,3410,695
20241210,121200,673400825,3435,3440,3440,3435,945
20241210,121100,670153395,3440,3410,3440,3405,456
20241210,121000,668598475,3410,3425,3425,3410,843
20241210,120900,665711795,3425,3435,3435,3425,550
20241210,120800,663827025,3435,3435,3445,3430,813
20241210,120700,661030955,3430,3415,3430,3415,32758
20241210,120600,548945855,3415,3415,3415,3415,795
20241210,120500,546230930,3420,3415,3420,3415,125
20241210,120400,545803680,3405,3405,3405,3405,520
20241210,120300,544033080,3405,3405,3405,3405,2
20241210,120200,544026270,3410,3405,3410,3405,845
20241210,120100,541148315,3410,3410,3410,3410,0
20241210,120000,541148315,3410,3410,3410,3410,828
20241210,115900,538324835,3410,3410,3410,3410,526
20241210,115800,536531175,3410,3420,3420,3410,1373
20241210,115700,531837515,3420,3420,3420,3420,2374
20241210,115600,523718435,3420,3415,3420,3415,20
20241210,115500,523650040,3420,3410,3420,3410,990
20241210,115400,520270285,3410,3410,3410,3395,780
20241210,115300,517610635,3410,3395,3410,3395,2690
20241210,115200,508444930,3380,3380,3380,3380,0
20241210,115100,508444930,3380,3385,3385,3380,1460
20241210,115000,503505055,3395,3390,3395,3390,3
20241210,114900,503494875,3385,3385,3385,3385,0
20241210,114800,503494875,3385,3385,3385,3385,9
20241210,114700,503464410,3385,3400,3405,3385,3910
20241210,114600,490199040,3400,3385,3400,3385,32
20241210,114500,490090540,3400,3395,3400,3395,500
20241210,114400,488391100,3400,3395,3400,3395,1462
20241210,114300,483425375,3395,3390,3395,3390,975
20241210,114200,480119925,3380,3380,3380,3380,0
20241210,114100,480119925,3380,3380,3380,3380,0
20241210,114000,480119925,3380,3380,3380,3380,2383
20241210,113900,472065385,3380,3385,3385,3380,1003
20241210,113800,468675230,3390,3390,3390,3390,0
20241210,113700,468675230,3390,3390,3390,3390,0
20241210,113600,468675230,3390,3385,3390,3385,247
20241210,113500,467839130,3385,3370,3385,3370,10001
20241210,113400,434135745,3370,3375,3375,3370,11000
20241210,113300,397059115,3385,3385,3385,3385,88
20241210,113200,396761235,3380,3380,3380,3380,500
20241210,113100,395071235,3380,3380,3380,3380,609
20241210,113000,393012815,3375,3375,3375,3375,0
20241210,112900,393012815,3375,3375,3375,3375,0
20241210,112800,393012815,3375,3375,3375,3375,0
20241210,112700,393012815,3375,3375,3375,3375,0
20241210,112600,393012815,3375,3380,3380,3375,1347
20241210,112500,388465220,3380,3380,3380,3380,0
20241210,112400,388465220,3380,3380,3380,3380,2
20241210,112300,388458460,3380,3380,3380,3380,0
20241210,112200,388458460,3380,3380,3380,3380,2
20241210,112100,388451700,3375,3375,3375,3375,30
20241210,112000,388350450,3380,3380,3380,3380,286
20241210,111900,387383770,3380,3380,3380,3380,0
20241210,111800,387383770,3380,3380,3380,3380,10
20241210,111700,387349970,3380,3380,3380,3380,52
20241210,111600,387174210,3380,3380,3380,3380,327
20241210,111500,386068950,3380,3380,3380,3380,0
20241210,111400,386068950,3380,3380,3380,3380,1
20241210,111300,386065570,3375,3375,3375,3375,0
20241210,111200,386065570,3375,3380,3380,3375,297
20241210,111100,385063185,3380,3380,3380,3380,7
20241210,111000,385039525,3380,3380,3380,3380,2
20241210,110900,385032765,3375,3375,3375,3375,30
20241210,110800,384931515,3380,3380,3380,3380,0
20241210,110700,384931515,3380,3380,3380,3365,58
20241210,110600,384735490,3365,3370,3370,3365,56
20241210,110500,384547035,3385,3385,3385,3385,0
20241210,110400,384547035,3385,3385,3385,3385,0
20241210,110300,384547035,3385,3385,3385,3385,20
20241210,110200,384479335,3390,3390,3390,3390,1
20241210,110100,384475945,3365,3365,3365,3365,400
20241210,110000,383129945,3390,3365,3390,3365,92
20241210,105900,382820340,3365,3380,3380,3365,3137
20241210,105800,372227860,3390,3390,3390,3390,52
20241210,105700,372051580,3390,3390,3390,3390,50
20241210,105600,371882080,3380,3380,3380,3380,20
20241210,105500,371814480,3390,3390,3390,3390,2
20241210,105400,371807700,3390,3390,3390,3390,2
20241210,105300,371800920,3380,3390,3390,3380,7
20241210,105200,371777240,3390,3390,3390,3390,0
20241210,105100,371777240,3390,3390,3390,3390,0
20241210,105000,371777240,3390,3390,3390,3390,2
20241210,104900,371770460,3390,3390,3390,3390,0
20241210,104800,371770460,3390,3390,3390,3390,22
20241210,104700,371695880,3390,3390,3390,3390,178
20241210,104600,371092460,3390,3390,3390,3390,3
20241210,104500,371082290,3390,3390,3390,3390,0
20241210,104400,371082290,3390,3390,3390,3390,0
20241210,104300,371082290,3390,3390,3390,3390,1
20241210,104200,371078900,3390,3390,3390,3390,0
20241210,104100,371078900,3390,3380,3390,3380,189
20241210,104000,370440070,3390,3390,3390,3390,0
20241210,103900,370440070,3390,3390,3390,3390,12
20241210,103800,370399390,3395,3395,3395,3395,0
20241210,103700,370399390,3395,3395,3395,3395,0
20241210,103600,370399390,3395,3390,3395,3385,10575
20241210,103500,334560140,3390,3390,3390,3390,3
20241210,103400,334549970,3390,3390,3390,3390,1159
20241210,103300,330620960,3385,3385,3385,3385,0
20241210,103200,330620960,3385,3390,3390,3385,663
20241210,103100,328373470,3390,3395,3395,3390,12
20241210,103000,328332780,3395,3395,3395,3395,0
20241210,102900,328332780,3395,3395,3395,3395,747
20241210,102800,325796715,3390,3390,3390,3390,0
20241210,102700,325796715,3390,3395,3400,3390,348
20241210,102600,324615500,3395,3395,3395,3395,2
20241210,102500,324608710,3395,3395,3395,3395,0
20241210,102400,324608710,3395,3390,3395,3390,82
20241210,102300,324330720,3390,3390,3390,3390,0
20241210,102200,324330720,3390,3390,3390,3390,702
20241210,102100,321950940,3385,3390,3390,3385,292
20241210,102000,320962485,3390,3390,3390,3390,70
20241210,101900,320725185,3390,3390,3390,3390,0
20241210,101800,320725185,3390,3385,3390,3385,872
20241210,101700,317770675,3380,3380,3380,3380,21
20241210,101600,317699695,3385,3385,3385,3385,31
20241210,101500,317594760,3380,3380,3380,3380,209
20241210,101400,316888340,3375,3375,3375,3375,0
20241210,101300,316888340,3375,3365,3375,3360,8086
20241210,101200,289710900,3370,3375,3375,3370,627
20241210,101100,287597900,3370,3370,3370,3370,500
20241210,101000,285912900,3370,3380,3380,3370,1067
20241210,100900,282316700,3380,3380,3385,3380,1971
20241210,100800,275654670,3380,3375,3380,3375,13
20241210,100700,275610780,3375,3375,3375,3375,1
20241210,100600,275607405,3375,3375,3375,3375,540
20241210,100500,273784905,3375,3375,3375,3375,3
20241210,100400,273774780,3375,3375,3375,3375,20
20241210,100300,273707280,3375,3360,3375,3360,21
20241210,100200,273636420,3355,3365,3365,3355,503
20241210,100100,271944855,3365,3365,3365,3365,260
20241210,100000,271069955,3365,3375,3375,3365,72
20241210,095900,270826965,3370,3370,3370,3370,0
20241210,095800,270826965,3370,3370,3370,3370,366
20241210,095700,269593545,3370,3370,3370,3370,151
20241210,095600,269084675,3370,3370,3370,3370,0
20241210,095500,269084675,3370,3370,3370,3370,12
20241210,095400,269044235,3370,3375,3375,3370,45
20241210,095300,268892580,3370,3375,3375,3370,8
20241210,095200,268865610,3375,3375,3375,3375,100
20241210,095100,268528110,3375,3375,3375,3375,600
20241210,095000,266503110,3370,3375,3375,3370,20
20241210,094900,266435700,3380,3370,3380,3370,1349
20241210,094800,261879430,3380,3360,3380,3360,18677
20241210,094700,198945845,3360,3360,3360,3360,0
20241210,094600,198945845,3360,3360,3360,3360,407
20241210,094500,197578325,3355,3355,3355,3355,1
20241210,094400,197574970,3355,3355,3355,3355,81
20241210,094300,197303215,3360,3360,3360,3360,66
20241210,094200,197081455,3360,3360,3360,3360,10
20241210,094100,197047855,3360,3360,3360,3360,2
20241210,094000,197041135,3365,3365,3365,3365,0
20241210,093900,197041135,3365,3365,3365,3365,298
20241210,093800,196038365,3370,3370,3370,3370,0
20241210,093700,196038365,3370,3370,3370,3370,32
20241210,093600,195930525,3370,3370,3370,3355,12
20241210,093500,195890190,3370,3370,3370,3370,1
20241210,093400,195886820,3355,3355,3355,3355,1
20241210,093300,195883465,3375,3370,3375,3370,4
20241210,093200,195869980,3375,3370,3375,3370,11
20241210,093100,195832895,3370,3375,3375,3370,501
20241210,093000,194144520,3370,3350,3370,3340,708
20241210,092900,191760880,3370,3370,3370,3370,50
20241210,092800,191592380,3380,3370,3380,3370,786
20241210,092700,188938450,3375,3375,3375,3375,0
20241210,092600,188938450,3375,3350,3375,3350,3068
20241210,092500,178606760,3355,3355,3355,3355,0
20241210,092400,178606760,3355,3355,3355,3355,1
20241210,092300,178603405,3355,3355,3355,3355,0
20241210,092200,178603405,3355,3355,3355,3355,15
20241210,092100,178553080,3345,3355,3355,3345,554
20241210,092000,176695270,3355,3350,3355,3350,1430
20241210,091900,171898625,3355,3355,3355,3355,205
20241210,091800,171210850,3350,3350,3355,3350,715
20241210,091700,168815550,3360,3360,3360,3360,130
20241210,091600,168378750,3350,3360,3360,3350,246
20241210,091500,167552290,3360,3360,3360,3360,0
20241210,091400,167552290,3360,3355,3360,3355,1629
20241210,091300,162086985,3355,3360,3360,3355,225
20241210,091200,161332095,3360,3350,3360,3350,2274
20241210,091100,153697105,3350,3350,3350,3350,156
20241210,091000,153174505,3350,3355,3355,3350,150
20241210,090900,152671260,3355,3350,3360,3345,9047
20241210,090800,122368040,3355,3335,3355,3335,3180
20241210,090700,111731015,3335,3335,3335,3330,301
20241210,090600,110728375,3335,3340,3340,3335,3389
20241210,090500,99410275,3340,3335,3340,3325,2734
20241210,090400,90299650,3340,3330,3340,3325,1752
20241210,090300,84466070,3330,3330,3335,3330,802
20241210,090200,81794705,3320,3330,3335,3320,1586
20241210,090100,76520895,3330,3320,3330,3320,301
20241210,090000,75519340,3320,3250,3335,3250,23197