KissMeData/123700/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,202200,141756135,2855,2855,2855,2855,1712
20241210,202100,141756135,2855,2855,2855,2855,0
20241210,202000,141756135,2855,2855,2855,2855,0
20241210,201900,141756135,2855,2855,2855,2855,0
20241210,201800,141756135,2855,2855,2855,2855,0
20241210,201700,141756135,2855,2855,2855,2855,0
20241210,201600,141756135,2855,2855,2855,2855,0
20241210,201500,141756135,2855,2855,2855,2855,0
20241210,201400,141756135,2855,2855,2855,2855,0
20241210,201300,141756135,2855,2855,2855,2855,0
20241210,201200,141756135,2855,2855,2855,2855,0
20241210,201100,141756135,2855,2855,2855,2855,0
20241210,201000,141756135,2855,2855,2855,2855,0
20241210,200900,141756135,2855,2855,2855,2855,0
20241210,200800,141756135,2855,2855,2855,2855,0
20241210,200700,141756135,2855,2855,2855,2855,0
20241210,200600,141756135,2855,2855,2855,2855,0
20241210,200500,141756135,2855,2855,2855,2855,0
20241210,200400,141756135,2855,2855,2855,2855,0
20241210,200300,141756135,2855,2855,2855,2855,0
20241210,200200,141756135,2855,2855,2855,2855,0
20241210,200100,141756135,2855,2855,2855,2855,0
20241210,200000,141756135,2855,2855,2855,2855,0
20241210,195900,141756135,2855,2855,2855,2855,0
20241210,195800,141756135,2855,2855,2855,2855,0
20241210,195700,141756135,2855,2855,2855,2855,0
20241210,195600,141756135,2855,2855,2855,2855,0
20241210,195500,141756135,2855,2855,2855,2855,0
20241210,195400,141756135,2855,2855,2855,2855,0
20241210,195300,141756135,2855,2855,2855,2855,0
20241210,195200,141756135,2855,2855,2855,2855,1712
20241210,195100,141756135,2855,2855,2855,2855,0
20241210,195000,141756135,2855,2855,2855,2855,0
20241210,194900,141756135,2855,2855,2855,2855,0
20241210,194800,141756135,2855,2855,2855,2855,0
20241210,194700,141756135,2855,2855,2855,2855,0
20241210,194600,141756135,2855,2855,2855,2855,0
20241210,194500,141756135,2855,2855,2855,2855,0
20241210,194400,141756135,2855,2855,2855,2855,0
20241210,194300,141756135,2855,2855,2855,2855,0
20241210,194200,141756135,2855,2855,2855,2855,0
20241210,194100,141756135,2855,2855,2855,2855,0
20241210,194000,141756135,2855,2855,2855,2855,0
20241210,193900,141756135,2855,2855,2855,2855,0
20241210,193800,141756135,2855,2855,2855,2855,0
20241210,193700,141756135,2855,2855,2855,2855,0
20241210,193600,141756135,2855,2855,2855,2855,0
20241210,193500,141756135,2855,2855,2855,2855,0
20241210,193400,141756135,2855,2855,2855,2855,0
20241210,193300,141756135,2855,2855,2855,2855,0
20241210,193200,141756135,2855,2855,2855,2855,0
20241210,193100,141756135,2855,2855,2855,2855,0
20241210,193000,141756135,2855,2855,2855,2855,0
20241210,192900,141756135,2855,2855,2855,2855,0
20241210,192800,141756135,2855,2855,2855,2855,0
20241210,192700,141756135,2855,2855,2855,2855,0
20241210,192600,141756135,2855,2855,2855,2855,0
20241210,192500,141756135,2855,2855,2855,2855,0
20241210,192400,141756135,2855,2855,2855,2855,0
20241210,192300,141756135,2855,2855,2855,2855,0
20241210,192200,141756135,2855,2855,2855,2855,1712
20241210,192100,141756135,2855,2855,2855,2855,0
20241210,192000,141756135,2855,2855,2855,2855,0
20241210,191900,141756135,2855,2855,2855,2855,0
20241210,191800,141756135,2855,2855,2855,2855,0
20241210,191700,141756135,2855,2855,2855,2855,0
20241210,191600,141756135,2855,2855,2855,2855,0
20241210,191500,141756135,2855,2855,2855,2855,0
20241210,191400,141756135,2855,2855,2855,2855,0
20241210,191300,141756135,2855,2855,2855,2855,0
20241210,191200,141756135,2855,2855,2855,2855,0
20241210,191100,141756135,2855,2855,2855,2855,0
20241210,191000,141756135,2855,2855,2855,2855,0
20241210,190900,141756135,2855,2855,2855,2855,0
20241210,190800,141756135,2855,2855,2855,2855,0
20241210,190700,141756135,2855,2855,2855,2855,0
20241210,190600,141756135,2855,2855,2855,2855,0
20241210,190500,141756135,2855,2855,2855,2855,0
20241210,190400,141756135,2855,2855,2855,2855,0
20241210,190300,141756135,2855,2855,2855,2855,0
20241210,190200,141756135,2855,2855,2855,2855,0
20241210,190100,141756135,2855,2855,2855,2855,0
20241210,190000,141756135,2855,2855,2855,2855,0
20241210,185900,141756135,2855,2855,2855,2855,0
20241210,185800,141756135,2855,2855,2855,2855,0
20241210,185700,141756135,2855,2855,2855,2855,0
20241210,185600,141756135,2855,2855,2855,2855,0
20241210,185500,141756135,2855,2855,2855,2855,0
20241210,185400,141756135,2855,2855,2855,2855,0
20241210,185300,141756135,2855,2855,2855,2855,0
20241210,185200,141756135,2855,2855,2855,2855,1712
20241210,185100,141756135,2855,2855,2855,2855,0
20241210,185000,141756135,2855,2855,2855,2855,0
20241210,184900,141756135,2855,2855,2855,2855,0
20241210,184800,141756135,2855,2855,2855,2855,0
20241210,184700,141756135,2855,2855,2855,2855,0
20241210,184600,141756135,2855,2855,2855,2855,0
20241210,184500,141756135,2855,2855,2855,2855,0
20241210,184400,141756135,2855,2855,2855,2855,0
20241210,184300,141756135,2855,2855,2855,2855,0
20241210,184200,141756135,2855,2855,2855,2855,0
20241210,184100,141756135,2855,2855,2855,2855,0
20241210,184000,141756135,2855,2855,2855,2855,0
20241210,183900,141756135,2855,2855,2855,2855,0
20241210,183800,141756135,2855,2855,2855,2855,0
20241210,183700,141756135,2855,2855,2855,2855,0
20241210,183600,141756135,2855,2855,2855,2855,0
20241210,183500,141756135,2855,2855,2855,2855,0
20241210,183400,141756135,2855,2855,2855,2855,0
20241210,183300,141756135,2855,2855,2855,2855,0
20241210,183200,141756135,2855,2855,2855,2855,0
20241210,183100,141756135,2855,2855,2855,2855,0
20241210,183000,141756135,2855,2855,2855,2855,0
20241210,182900,141756135,2855,2855,2855,2855,0
20241210,182800,141756135,2855,2855,2855,2855,0
20241210,182700,141756135,2855,2855,2855,2855,0
20241210,182600,141756135,2855,2855,2855,2855,0
20241210,182500,141756135,2855,2855,2855,2855,0
20241210,182400,141756135,2855,2855,2855,2855,0
20241210,182300,141756135,2855,2855,2855,2855,0
20241210,182200,141756135,2855,2855,2855,2855,1712
20241210,182100,141756135,2855,2855,2855,2855,0
20241210,182000,141756135,2855,2855,2855,2855,0
20241210,181900,141756135,2855,2855,2855,2855,0
20241210,181800,141756135,2855,2855,2855,2855,0
20241210,181700,141756135,2855,2855,2855,2855,0
20241210,181600,141756135,2855,2855,2855,2855,0
20241210,181500,141756135,2855,2855,2855,2855,0
20241210,181400,141756135,2855,2855,2855,2855,0
20241210,181300,141756135,2855,2855,2855,2855,0
20241210,181200,141756135,2855,2855,2855,2855,0
20241210,181100,141756135,2855,2855,2855,2855,0
20241210,181000,141756135,2855,2855,2855,2855,0
20241210,180900,141756135,2855,2855,2855,2855,0
20241210,180800,141756135,2855,2855,2855,2855,0
20241210,180700,141756135,2855,2855,2855,2855,0
20241210,180600,141756135,2855,2855,2855,2855,0
20241210,180500,141756135,2855,2855,2855,2855,0
20241210,180400,141756135,2855,2855,2855,2855,0
20241210,180300,141756135,2855,2855,2855,2855,0
20241210,180200,141756135,2855,2855,2855,2855,0
20241210,180100,141756135,2855,2855,2855,2855,0
20241210,180000,141756135,2855,2855,2855,2855,0
20241210,175900,141756135,2855,2855,2855,2855,0
20241210,175800,141756135,2855,2855,2855,2855,0
20241210,175700,141756135,2855,2855,2855,2855,0
20241210,175600,141756135,2855,2855,2855,2855,0
20241210,175500,141756135,2855,2855,2855,2855,0
20241210,175400,141756135,2855,2855,2855,2855,0
20241210,175300,141756135,2855,2855,2855,2855,0
20241210,175200,141756135,2855,2855,2855,2855,1712
20241210,175100,141756135,2855,2855,2855,2855,0
20241210,175000,141756135,2855,2855,2855,2855,0
20241210,174900,141756135,2855,2855,2855,2855,0
20241210,174800,141756135,2855,2855,2855,2855,0
20241210,174700,141756135,2855,2855,2855,2855,0
20241210,174600,141756135,2855,2855,2855,2855,0
20241210,174500,141756135,2855,2855,2855,2855,0
20241210,174400,141756135,2855,2855,2855,2855,0
20241210,174300,141756135,2855,2855,2855,2855,0
20241210,174200,141756135,2855,2855,2855,2855,0
20241210,174100,141756135,2855,2855,2855,2855,0
20241210,174000,141756135,2855,2855,2855,2855,0
20241210,173900,141756135,2855,2855,2855,2855,0
20241210,173800,141756135,2855,2855,2855,2855,0
20241210,173700,141756135,2855,2855,2855,2855,0
20241210,173600,141756135,2855,2855,2855,2855,0
20241210,173500,141756135,2855,2855,2855,2855,0
20241210,173400,141756135,2855,2855,2855,2855,0
20241210,173300,141756135,2855,2855,2855,2855,0
20241210,173200,141756135,2855,2855,2855,2855,0
20241210,173100,141756135,2855,2855,2855,2855,0
20241210,173000,141756135,2855,2855,2855,2855,0
20241210,172900,141756135,2855,2855,2855,2855,0
20241210,172800,141756135,2855,2855,2855,2855,0
20241210,172700,141756135,2855,2855,2855,2855,0
20241210,172600,141756135,2855,2855,2855,2855,0
20241210,172500,141756135,2855,2855,2855,2855,0
20241210,172400,141756135,2855,2855,2855,2855,0
20241210,172300,141756135,2855,2855,2855,2855,0
20241210,172200,141756135,2855,2855,2855,2855,1712
20241210,172100,141756135,2855,2855,2855,2855,0
20241210,172000,141756135,2855,2855,2855,2855,0
20241210,171900,141756135,2855,2855,2855,2855,0
20241210,171800,141756135,2855,2855,2855,2855,0
20241210,171700,141756135,2855,2855,2855,2855,0
20241210,171600,141756135,2855,2855,2855,2855,0
20241210,171500,141756135,2855,2855,2855,2855,0
20241210,171400,141756135,2855,2855,2855,2855,0
20241210,171300,141756135,2855,2855,2855,2855,0
20241210,171200,141756135,2855,2855,2855,2855,0
20241210,171100,141756135,2855,2855,2855,2855,0
20241210,171000,141756135,2855,2855,2855,2855,0
20241210,170900,141756135,2855,2855,2855,2855,0
20241210,170800,141756135,2855,2855,2855,2855,0
20241210,170700,141756135,2855,2855,2855,2855,0
20241210,170600,141756135,2855,2855,2855,2855,0
20241210,170500,141756135,2855,2855,2855,2855,0
20241210,170400,141756135,2855,2855,2855,2855,0
20241210,170300,141756135,2855,2855,2855,2855,0
20241210,170200,141756135,2855,2855,2855,2855,0
20241210,170100,141756135,2855,2855,2855,2855,0
20241210,170000,141756135,2855,2855,2855,2855,0
20241210,165900,141756135,2855,2855,2855,2855,0
20241210,165800,141756135,2855,2855,2855,2855,0
20241210,165700,141756135,2855,2855,2855,2855,0
20241210,165600,141756135,2855,2855,2855,2855,0
20241210,165500,141756135,2855,2855,2855,2855,0
20241210,165400,141756135,2855,2855,2855,2855,0
20241210,165300,141756135,2855,2855,2855,2855,0
20241210,165200,141756135,2855,2855,2855,2855,1712
20241210,165100,141756135,2855,2855,2855,2855,0
20241210,165000,141756135,2855,2855,2855,2855,0
20241210,164900,141756135,2855,2855,2855,2855,0
20241210,164800,141756135,2855,2855,2855,2855,0
20241210,164700,141756135,2855,2855,2855,2855,0
20241210,164600,141756135,2855,2855,2855,2855,0
20241210,164500,141756135,2855,2855,2855,2855,0
20241210,164400,141756135,2855,2855,2855,2855,0
20241210,164300,141756135,2855,2855,2855,2855,0
20241210,164200,141756135,2855,2855,2855,2855,0
20241210,164100,141756135,2855,2855,2855,2855,0
20241210,164000,141756135,2855,2855,2855,2855,0
20241210,163900,141756135,2855,2855,2855,2855,0
20241210,163800,141756135,2855,2855,2855,2855,0
20241210,163700,141756135,2855,2855,2855,2855,0
20241210,163600,141756135,2855,2855,2855,2855,0
20241210,163500,141756135,2855,2855,2855,2855,0
20241210,163400,141756135,2855,2855,2855,2855,0
20241210,163300,141756135,2855,2855,2855,2855,0
20241210,163200,141756135,2855,2855,2855,2855,0
20241210,163100,141756135,2855,2855,2855,2855,0
20241210,163000,141756135,2855,2855,2855,2855,0
20241210,162900,141756135,2855,2855,2855,2855,0
20241210,162800,141756135,2855,2855,2855,2855,0
20241210,162700,141756135,2855,2855,2855,2855,0
20241210,162600,141756135,2855,2855,2855,2855,0
20241210,162500,141756135,2855,2855,2855,2855,0
20241210,162400,141756135,2855,2855,2855,2855,0
20241210,162300,141756135,2855,2855,2855,2855,0
20241210,162200,141756135,2855,2855,2855,2855,1712
20241210,162100,141756135,2855,2855,2855,2855,0
20241210,162000,141756135,2855,2855,2855,2855,0
20241210,161900,141756135,2855,2855,2855,2855,0
20241210,161800,141756135,2855,2855,2855,2855,0
20241210,161700,141756135,2855,2855,2855,2855,0
20241210,161600,141756135,2855,2855,2855,2855,0
20241210,161500,141756135,2855,2855,2855,2855,0
20241210,161400,141756135,2855,2855,2855,2855,0
20241210,161300,141756135,2855,2855,2855,2855,0
20241210,161200,141756135,2855,2855,2855,2855,0
20241210,161100,141756135,2855,2855,2855,2855,0
20241210,161000,141756135,2855,2855,2855,2855,0
20241210,160900,141756135,2855,2855,2855,2855,0
20241210,160800,141756135,2855,2855,2855,2855,0
20241210,160700,141756135,2855,2855,2855,2855,0
20241210,160600,141756135,2855,2855,2855,2855,0
20241210,160500,141756135,2855,2855,2855,2855,0
20241210,160400,141756135,2855,2855,2855,2855,0
20241210,160300,141756135,2855,2855,2855,2855,0
20241210,160200,141756135,2855,2855,2855,2855,0
20241210,160100,141756135,2855,2855,2855,2855,0
20241210,160000,141756135,2855,2855,2855,2855,0
20241210,155900,141756135,2855,2855,2855,2855,0
20241210,155800,141756135,2855,2855,2855,2855,0
20241210,155700,141756135,2855,2855,2855,2855,0
20241210,155600,141756135,2855,2855,2855,2855,0
20241210,155500,141756135,2855,2855,2855,2855,0
20241210,155400,141756135,2855,2855,2855,2855,0
20241210,155300,141756135,2855,2855,2855,2855,0
20241210,155200,141756135,2855,2855,2855,2855,1712
20241210,155100,141756135,2855,2855,2855,2855,0
20241210,155000,141756135,2855,2855,2855,2855,0
20241210,154900,141756135,2855,2855,2855,2855,0
20241210,154800,141756135,2855,2855,2855,2855,0
20241210,154700,141756135,2855,2855,2855,2855,0
20241210,154600,141756135,2855,2855,2855,2855,0
20241210,154500,141756135,2855,2855,2855,2855,0
20241210,154400,141756135,2855,2855,2855,2855,0
20241210,154300,141756135,2855,2855,2855,2855,0
20241210,154200,141756135,2855,2855,2855,2855,0
20241210,154100,141756135,2855,2855,2855,2855,0
20241210,154000,141756135,2855,2855,2855,2855,0
20241210,153900,141756135,2855,2855,2855,2855,0
20241210,153800,141756135,2855,2855,2855,2855,0
20241210,153700,141756135,2855,2855,2855,2855,0
20241210,153600,141756135,2855,2855,2855,2855,0
20241210,153500,141756135,2855,2855,2855,2855,0
20241210,153400,141756135,2855,2855,2855,2855,0
20241210,153300,141756135,2855,2855,2855,2855,0
20241210,153200,141756135,2855,2855,2855,2855,0
20241210,153100,141756135,2855,2855,2855,2855,0
20241210,153000,141756135,2855,2855,2855,2855,1712
20241210,152900,136868375,2865,2865,2865,2865,0
20241210,152800,136868375,2865,2865,2865,2865,0
20241210,152700,136868375,2865,2865,2865,2865,0
20241210,152600,136868375,2865,2865,2865,2865,0
20241210,152500,136868375,2865,2865,2865,2865,0
20241210,152400,136868375,2865,2865,2865,2865,0
20241210,152300,136868375,2865,2865,2865,2865,0
20241210,152200,136868375,2865,2865,2865,2865,0
20241210,152100,136868375,2865,2865,2865,2865,0
20241210,152000,136868375,2865,2865,2865,2865,0
20241210,151900,136868375,2865,2860,2865,2860,723
20241210,151800,134798060,2855,2860,2860,2855,249
20241210,151700,134086465,2865,2865,2865,2860,58
20241210,151600,133920575,2860,2860,2865,2860,109
20241210,151500,133608830,2860,2860,2860,2860,249
20241210,151400,132896690,2865,2865,2865,2865,1
20241210,151300,132893825,2860,2860,2860,2860,70
20241210,151200,132693625,2865,2865,2865,2865,0
20241210,151100,132693625,2865,2865,2865,2865,0
20241210,151000,132693625,2865,2865,2865,2865,0
20241210,150900,132693625,2865,2865,2865,2865,0
20241210,150800,132693625,2865,2865,2865,2865,0
20241210,150700,132693625,2865,2865,2865,2865,32
20241210,150600,132601945,2870,2870,2870,2870,0
20241210,150500,132601945,2870,2870,2870,2870,1
20241210,150400,132599075,2855,2855,2855,2855,190
20241210,150300,132056625,2855,2855,2855,2855,0
20241210,150200,132056625,2855,2855,2855,2855,1000
20241210,150100,129201625,2870,2870,2870,2870,0
20241210,150000,129201625,2870,2870,2870,2870,0
20241210,145900,129201625,2870,2860,2870,2855,35
20241210,145800,129101645,2865,2870,2870,2865,13
20241210,145700,129064395,2865,2875,2875,2865,2
20241210,145600,129058655,2855,2875,2875,2855,2
20241210,145500,129052925,2855,2870,2875,2855,142
20241210,145400,128646755,2870,2870,2870,2870,0
20241210,145300,128646755,2870,2870,2870,2870,475
20241210,145200,127283505,2870,2870,2870,2870,0
20241210,145100,127283505,2870,2870,2870,2870,0
20241210,145000,127283505,2870,2870,2870,2870,0
20241210,144900,127283505,2870,2870,2870,2870,200
20241210,144800,126709505,2870,2855,2870,2850,3002
20241210,144700,118140610,2870,2870,2870,2870,0
20241210,144600,118140610,2870,2870,2870,2870,0
20241210,144500,118140610,2870,2870,2870,2870,0
20241210,144400,118140610,2870,2870,2870,2870,0
20241210,144300,118140610,2870,2870,2870,2870,0
20241210,144200,118140610,2870,2870,2870,2870,0
20241210,144100,118140610,2870,2870,2870,2870,0
20241210,144000,118140610,2870,2870,2870,2870,0
20241210,143900,118140610,2870,2870,2870,2870,21
20241210,143800,118080340,2855,2855,2855,2855,0
20241210,143700,118080340,2855,2855,2855,2855,0
20241210,143600,118080340,2855,2865,2865,2855,2471
20241210,143500,111014815,2865,2865,2865,2865,713
20241210,143400,108972070,2870,2870,2870,2870,0
20241210,143300,108972070,2870,2870,2870,2870,0
20241210,143200,108972070,2870,2870,2870,2870,493
20241210,143100,107557160,2875,2875,2875,2875,0
20241210,143000,107557160,2875,2875,2875,2875,0
20241210,142900,107557160,2875,2875,2875,2875,0
20241210,142800,107557160,2875,2875,2875,2875,1
20241210,142700,107554285,2870,2870,2870,2870,2710
20241210,142600,99776585,2870,2870,2870,2870,0
20241210,142500,99776585,2870,2870,2870,2870,0
20241210,142400,99776585,2870,2870,2870,2870,0
20241210,142300,99776585,2870,2870,2870,2870,1
20241210,142200,99773715,2865,2865,2865,2865,214
20241210,142100,99160605,2865,2865,2865,2865,0
20241210,142000,99160605,2865,2865,2865,2865,0
20241210,141900,99160605,2865,2865,2865,2865,0
20241210,141800,99160605,2865,2865,2865,2865,0
20241210,141700,99160605,2865,2865,2865,2865,0
20241210,141600,99160605,2865,2865,2865,2865,0
20241210,141500,99160605,2865,2865,2865,2865,0
20241210,141400,99160605,2865,2865,2865,2865,0
20241210,141300,99160605,2865,2865,2865,2865,2000
20241210,141200,93430605,2865,2850,2865,2850,2
20241210,141100,93424890,2865,2865,2865,2865,0
20241210,141000,93424890,2865,2865,2865,2865,1
20241210,140900,93422025,2850,2850,2850,2850,0
20241210,140800,93422025,2850,2850,2850,2850,1
20241210,140700,93419175,2865,2865,2865,2865,0
20241210,140600,93419175,2865,2865,2865,2865,0
20241210,140500,93419175,2865,2865,2865,2865,0
20241210,140400,93419175,2865,2865,2865,2865,0
20241210,140300,93419175,2865,2865,2865,2865,0
20241210,140200,93419175,2865,2865,2865,2865,0
20241210,140100,93419175,2865,2850,2865,2850,28
20241210,140000,93339360,2865,2865,2865,2865,0
20241210,135900,93339360,2865,2865,2865,2865,0
20241210,135800,93339360,2865,2865,2865,2865,0
20241210,135700,93339360,2865,2865,2865,2865,0
20241210,135600,93339360,2865,2865,2865,2865,0
20241210,135500,93339360,2865,2865,2865,2865,0
20241210,135400,93339360,2865,2865,2865,2865,0
20241210,135300,93339360,2865,2865,2865,2865,0
20241210,135200,93339360,2865,2865,2865,2865,33
20241210,135100,93244815,2855,2855,2855,2855,0
20241210,135000,93244815,2855,2855,2855,2855,28
20241210,134900,93164875,2865,2865,2865,2865,0
20241210,134800,93164875,2865,2865,2865,2865,0
20241210,134700,93164875,2865,2865,2865,2865,0
20241210,134600,93164875,2865,2865,2865,2865,0
20241210,134500,93164875,2865,2865,2865,2865,0
20241210,134400,93164875,2865,2850,2865,2850,2
20241210,134300,93159160,2865,2865,2865,2865,0
20241210,134200,93159160,2865,2865,2865,2865,0
20241210,134100,93159160,2865,2865,2865,2865,0
20241210,134000,93159160,2865,2865,2865,2865,0
20241210,133900,93159160,2865,2865,2865,2865,0
20241210,133800,93159160,2865,2865,2865,2865,0
20241210,133700,93159160,2865,2865,2865,2865,0
20241210,133600,93159160,2865,2865,2865,2865,0
20241210,133500,93159160,2865,2865,2865,2865,0
20241210,133400,93159160,2865,2865,2865,2865,0
20241210,133300,93159160,2865,2865,2865,2865,0
20241210,133200,93159160,2865,2865,2865,2865,0
20241210,133100,93159160,2865,2865,2865,2865,0
20241210,133000,93159160,2865,2850,2865,2850,5
20241210,132900,93144885,2850,2850,2850,2850,0
20241210,132800,93144885,2850,2850,2850,2850,1
20241210,132700,93142035,2865,2850,2865,2850,699
20241210,132600,91149870,2850,2850,2850,2850,0
20241210,132500,91149870,2850,2850,2850,2850,0
20241210,132400,91149870,2850,2850,2850,2850,0
20241210,132300,91149870,2850,2850,2850,2850,0
20241210,132200,91149870,2850,2850,2850,2850,1
20241210,132100,91147020,2845,2845,2850,2845,6
20241210,132000,91129945,2845,2845,2845,2845,42
20241210,131900,91010455,2850,2850,2850,2850,0
20241210,131800,91010455,2850,2850,2850,2850,0
20241210,131700,91010455,2850,2850,2850,2850,0
20241210,131600,91010455,2850,2850,2850,2850,0
20241210,131500,91010455,2850,2850,2850,2850,0
20241210,131400,91010455,2850,2850,2850,2850,0
20241210,131300,91010455,2850,2850,2850,2850,0
20241210,131200,91010455,2850,2850,2850,2850,0
20241210,131100,91010455,2850,2850,2850,2850,0
20241210,131000,91010455,2850,2850,2850,2850,0
20241210,130900,91010455,2850,2850,2850,2850,0
20241210,130800,91010455,2850,2850,2850,2850,0
20241210,130700,91010455,2850,2850,2850,2850,0
20241210,130600,91010455,2850,2850,2850,2850,1
20241210,130500,91007605,2840,2840,2840,2840,1
20241210,130400,91004765,2850,2850,2850,2850,0
20241210,130300,91004765,2850,2850,2850,2850,0
20241210,130200,91004765,2850,2850,2850,2850,0
20241210,130100,91004765,2850,2850,2850,2850,0
20241210,130000,91004765,2850,2850,2850,2850,9
20241210,125900,90979115,2850,2850,2850,2850,1
20241210,125800,90976265,2840,2840,2840,2840,0
20241210,125700,90976265,2840,2840,2840,2840,1
20241210,125600,90973425,2850,2850,2850,2850,1
20241210,125500,90970575,2835,2835,2835,2835,0
20241210,125400,90970575,2835,2835,2835,2835,0
20241210,125300,90970575,2835,2835,2835,2835,0
20241210,125200,90970575,2835,2835,2835,2835,0
20241210,125100,90970575,2835,2835,2835,2835,6
20241210,125000,90953565,2850,2850,2850,2850,0
20241210,124900,90953565,2850,2850,2850,2850,35
20241210,124800,90853815,2850,2850,2850,2850,0
20241210,124700,90853815,2850,2835,2850,2835,6
20241210,124600,90836790,2835,2835,2835,2835,170
20241210,124500,90354840,2850,2850,2850,2850,0
20241210,124400,90354840,2850,2850,2850,2850,0
20241210,124300,90354840,2850,2835,2850,2835,2
20241210,124200,90349155,2850,2850,2850,2850,0
20241210,124100,90349155,2850,2850,2850,2850,0
20241210,124000,90349155,2850,2850,2850,2850,0
20241210,123900,90349155,2850,2850,2850,2850,0
20241210,123800,90349155,2850,2850,2850,2850,0
20241210,123700,90349155,2850,2850,2850,2850,0
20241210,123600,90349155,2850,2850,2850,2850,0
20241210,123500,90349155,2850,2850,2850,2850,0
20241210,123400,90349155,2850,2850,2850,2850,0
20241210,123300,90349155,2850,2835,2850,2835,2
20241210,123200,90343470,2850,2850,2850,2850,0
20241210,123100,90343470,2850,2850,2850,2850,0
20241210,123000,90343470,2850,2850,2850,2850,0
20241210,122900,90343470,2850,2850,2850,2850,0
20241210,122800,90343470,2850,2840,2850,2835,763
20241210,122700,88180250,2850,2850,2850,2850,0
20241210,122600,88180250,2850,2850,2850,2850,0
20241210,122500,88180250,2850,2850,2850,2850,0
20241210,122400,88180250,2850,2850,2850,2850,0
20241210,122300,88180250,2850,2850,2850,2850,0
20241210,122200,88180250,2850,2850,2850,2850,0
20241210,122100,88180250,2850,2840,2850,2840,2
20241210,122000,88174560,2850,2850,2850,2850,0
20241210,121900,88174560,2850,2850,2850,2850,0
20241210,121800,88174560,2850,2850,2850,2850,0
20241210,121700,88174560,2850,2850,2850,2850,0
20241210,121600,88174560,2850,2850,2850,2850,0
20241210,121500,88174560,2850,2850,2850,2850,0
20241210,121400,88174560,2850,2850,2850,2840,12
20241210,121300,88140460,2830,2830,2830,2830,0
20241210,121200,88140460,2830,2830,2830,2830,0
20241210,121100,88140460,2830,2830,2830,2830,0
20241210,121000,88140460,2830,2830,2830,2830,0
20241210,120900,88140460,2830,2840,2840,2830,3769
20241210,120800,77471795,2840,2840,2840,2840,52
20241210,120700,77324115,2840,2850,2850,2840,1461
20241210,120600,73161865,2845,2850,2850,2845,1828
20241210,120500,67952130,2850,2850,2850,2845,708
20241210,120400,65934780,2850,2850,2865,2850,926
20241210,120300,63295590,2850,2850,2850,2850,1
20241210,120200,63292740,2865,2850,2865,2845,1938
20241210,120100,57770035,2865,2865,2865,2865,0
20241210,120000,57770035,2865,2865,2865,2865,0
20241210,115900,57770035,2865,2865,2865,2865,1
20241210,115800,57767170,2850,2850,2850,2850,1
20241210,115700,57764320,2865,2845,2865,2840,900
20241210,115600,55201940,2850,2860,2860,2850,2525
20241210,115500,48005680,2860,2860,2860,2860,6
20241210,115400,47988520,2860,2860,2860,2860,1
20241210,115300,47985660,2845,2860,2860,2845,15
20241210,115200,47942955,2845,2860,2860,2840,1216
20241210,115100,44476245,2865,2865,2865,2865,0
20241210,115000,44476245,2865,2865,2865,2865,0
20241210,114900,44476245,2865,2865,2865,2865,74
20241210,114800,44264235,2865,2865,2865,2865,0
20241210,114700,44264235,2865,2865,2865,2865,1
20241210,114600,44261370,2860,2865,2865,2860,106
20241210,114500,43957685,2870,2870,2870,2870,0
20241210,114400,43957685,2870,2870,2870,2870,861
20241210,114300,41486615,2870,2870,2870,2870,0
20241210,114200,41486615,2870,2870,2870,2870,0
20241210,114100,41486615,2870,2870,2870,2870,0
20241210,114000,41486615,2870,2870,2870,2870,0
20241210,113900,41486615,2870,2870,2870,2870,0
20241210,113800,41486615,2870,2870,2870,2870,0
20241210,113700,41486615,2870,2870,2870,2870,1
20241210,113600,41483745,2865,2865,2865,2865,1
20241210,113500,41480880,2870,2870,2870,2870,0
20241210,113400,41480880,2870,2870,2870,2870,0
20241210,113300,41480880,2870,2865,2870,2865,10
20241210,113200,41452225,2870,2870,2870,2870,0
20241210,113100,41452225,2870,2870,2870,2870,0
20241210,113000,41452225,2870,2865,2870,2865,288
20241210,112900,40627100,2865,2865,2865,2865,0
20241210,112800,40627100,2865,2865,2865,2865,0
20241210,112700,40627100,2865,2865,2865,2865,0
20241210,112600,40627100,2865,2865,2865,2865,0
20241210,112500,40627100,2865,2865,2865,2865,300
20241210,112400,39767600,2865,2865,2865,2865,0
20241210,112300,39767600,2865,2865,2865,2865,0
20241210,112200,39767600,2865,2860,2865,2860,2
20241210,112100,39761875,2865,2865,2865,2865,1268
20241210,112000,36129055,2865,2865,2865,2865,218
20241210,111900,35504485,2865,2865,2865,2865,0
20241210,111800,35504485,2865,2865,2865,2865,218
20241210,111700,34879915,2865,2865,2865,2865,0
20241210,111600,34879915,2865,2865,2865,2865,33
20241210,111500,34785370,2860,2860,2860,2860,0
20241210,111400,34785370,2860,2860,2860,2860,1
20241210,111300,34782510,2865,2865,2865,2865,0
20241210,111200,34782510,2865,2865,2865,2865,0
20241210,111100,34782510,2865,2865,2865,2865,1
20241210,111000,34779645,2860,2860,2860,2860,66
20241210,110900,34590885,2865,2865,2865,2865,0
20241210,110800,34590885,2865,2865,2865,2865,0
20241210,110700,34590885,2865,2865,2865,2865,100
20241210,110600,34304385,2865,2865,2865,2865,0
20241210,110500,34304385,2865,2865,2865,2865,0
20241210,110400,34304385,2865,2865,2865,2865,1
20241210,110300,34301520,2860,2860,2860,2860,0
20241210,110200,34301520,2860,2860,2860,2860,0
20241210,110100,34301520,2860,2860,2860,2860,0
20241210,110000,34301520,2860,2860,2860,2860,0
20241210,105900,34301520,2860,2860,2860,2860,0
20241210,105800,34301520,2860,2865,2865,2860,13
20241210,105700,34264335,2860,2860,2860,2860,63
20241210,105600,34084155,2860,2860,2860,2860,0
20241210,105500,34084155,2860,2860,2860,2860,0
20241210,105400,34084155,2860,2865,2865,2860,59
20241210,105300,33915235,2860,2860,2860,2860,0
20241210,105200,33915235,2860,2860,2860,2860,1
20241210,105100,33912375,2860,2865,2865,2860,93
20241210,105000,33645995,2865,2860,2865,2860,84
20241210,104900,33405750,2865,2865,2865,2865,0
20241210,104800,33405750,2865,2865,2865,2865,0
20241210,104700,33405750,2865,2860,2865,2855,6
20241210,104600,33388590,2865,2865,2865,2865,0
20241210,104500,33388590,2865,2865,2865,2865,0
20241210,104400,33388590,2865,2865,2865,2865,5
20241210,104300,33374265,2865,2865,2865,2865,0
20241210,104200,33374265,2865,2865,2865,2865,0
20241210,104100,33374265,2865,2865,2865,2865,10
20241210,104000,33345615,2865,2865,2865,2865,1
20241210,103900,33342750,2865,2865,2865,2865,0
20241210,103800,33342750,2865,2865,2865,2865,0
20241210,103700,33342750,2865,2855,2865,2855,152
20241210,103600,32908780,2865,2865,2865,2865,0
20241210,103500,32908780,2865,2865,2865,2865,0
20241210,103400,32908780,2865,2855,2865,2855,15
20241210,103300,32865815,2865,2865,2865,2865,0
20241210,103200,32865815,2865,2865,2865,2865,0
20241210,103100,32865815,2865,2865,2865,2865,0
20241210,103000,32865815,2865,2865,2865,2865,0
20241210,102900,32865815,2865,2865,2865,2855,3
20241210,102800,32857230,2850,2860,2860,2850,210
20241210,102700,32257955,2865,2865,2865,2865,0
20241210,102600,32257955,2865,2865,2865,2865,0
20241210,102500,32257955,2865,2865,2865,2865,0
20241210,102400,32257955,2865,2865,2865,2865,1
20241210,102300,32255090,2860,2860,2860,2860,56
20241210,102200,32094930,2860,2860,2860,2860,0
20241210,102100,32094930,2860,2860,2860,2860,0
20241210,102000,32094930,2860,2860,2860,2860,1
20241210,101900,32092070,2860,2860,2860,2860,350
20241210,101800,31091070,2860,2860,2860,2860,1
20241210,101700,31088210,2850,2850,2850,2850,230
20241210,101600,30432710,2860,2850,2860,2850,2
20241210,101500,30427000,2850,2850,2850,2850,0
20241210,101400,30427000,2850,2850,2850,2850,0
20241210,101300,30427000,2850,2850,2850,2850,0
20241210,101200,30427000,2850,2850,2850,2850,0
20241210,101100,30427000,2850,2850,2850,2850,1
20241210,101000,30424150,2850,2850,2850,2850,0
20241210,100900,30424150,2850,2850,2850,2850,0
20241210,100800,30424150,2850,2850,2850,2850,0
20241210,100700,30424150,2850,2860,2860,2850,2
20241210,100600,30418440,2860,2860,2860,2860,0
20241210,100500,30418440,2860,2860,2860,2860,0
20241210,100400,30418440,2860,2860,2860,2860,1
20241210,100300,30415580,2850,2850,2850,2850,225
20241210,100200,29774330,2850,2845,2850,2840,69
20241210,100100,29578320,2850,2850,2850,2840,1010
20241210,100000,26699920,2850,2850,2850,2850,0
20241210,095900,26699920,2850,2850,2850,2850,0
20241210,095800,26699920,2850,2835,2850,2835,88
20241210,095700,26450425,2835,2835,2835,2835,42
20241210,095600,26331355,2835,2845,2845,2830,1332
20241210,095500,22555400,2850,2850,2850,2850,0
20241210,095400,22555400,2850,2850,2850,2850,1
20241210,095300,22552550,2840,2840,2840,2840,0
20241210,095200,22552550,2840,2840,2840,2840,0
20241210,095100,22552550,2840,2840,2840,2840,0
20241210,095000,22552550,2840,2840,2840,2840,0
20241210,094900,22552550,2840,2840,2840,2840,0
20241210,094800,22552550,2840,2840,2840,2840,0
20241210,094700,22552550,2840,2840,2840,2840,1
20241210,094600,22549710,2850,2850,2850,2850,0
20241210,094500,22549710,2850,2850,2850,2850,0
20241210,094400,22549710,2850,2835,2850,2835,2
20241210,094300,22544025,2850,2850,2850,2850,0
20241210,094200,22544025,2850,2850,2850,2850,0
20241210,094100,22544025,2850,2850,2850,2830,98
20241210,094000,22266525,2840,2840,2840,2840,0
20241210,093900,22266525,2840,2840,2840,2840,0
20241210,093800,22266525,2840,2840,2840,2840,1
20241210,093700,22263685,2840,2840,2840,2840,131
20241210,093600,21891645,2845,2845,2845,2845,0
20241210,093500,21891645,2845,2845,2845,2845,18
20241210,093400,21840435,2845,2840,2845,2840,110
20241210,093300,21527620,2840,2840,2840,2840,0
20241210,093200,21527620,2840,2840,2840,2840,173
20241210,093100,21036300,2845,2845,2845,2845,0
20241210,093000,21036300,2845,2840,2845,2840,53
20241210,092900,20885765,2840,2840,2840,2840,4
20241210,092800,20874405,2840,2840,2840,2840,38
20241210,092700,20766485,2840,2850,2850,2840,166
20241210,092600,20295035,2840,2840,2840,2840,1
20241210,092500,20292195,2850,2850,2850,2850,972
20241210,092400,17521995,2860,2860,2860,2860,0
20241210,092300,17521995,2860,2850,2860,2850,119
20241210,092200,17181665,2860,2860,2860,2850,3
20241210,092100,17173095,2850,2850,2850,2850,1
20241210,092000,17170245,2865,2865,2865,2865,0
20241210,091900,17170245,2865,2860,2865,2860,118
20241210,091800,16832760,2865,2850,2865,2850,397
20241210,091700,15699120,2850,2845,2850,2845,1013
20241210,091600,12814130,2845,2845,2845,2845,0
20241210,091500,12814130,2845,2845,2845,2845,0
20241210,091400,12814130,2845,2840,2845,2835,201
20241210,091300,12243880,2845,2845,2845,2845,15
20241210,091200,12201205,2845,2840,2845,2840,1001
20241210,091100,9353365,2845,2835,2845,2835,987
20241210,091000,6552770,2840,2840,2840,2840,0
20241210,090900,6552770,2840,2840,2840,2840,0
20241210,090800,6552770,2840,2840,2840,2840,0
20241210,090700,6552770,2840,2835,2840,2835,122
20241210,090600,6206895,2835,2835,2835,2835,8
20241210,090500,6184215,2830,2830,2830,2830,107
20241210,090400,5881405,2835,2835,2835,2835,0
20241210,090300,5881405,2835,2835,2835,2835,0
20241210,090200,5881405,2835,2835,2835,2835,1
20241210,090100,5878570,2830,2830,2830,2830,1078
20241210,090000,2827830,2830,2825,2830,2825,1001