KissMeData/038870/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192400,236423825,2780,2780,2780,2780,640
20241209,192300,236423825,2780,2780,2780,2780,0
20241209,192200,236423825,2780,2780,2780,2780,0
20241209,192100,236423825,2780,2780,2780,2780,0
20241209,192000,236423825,2780,2780,2780,2780,0
20241209,191900,236423825,2780,2780,2780,2780,0
20241209,191800,236423825,2780,2780,2780,2780,0
20241209,191700,236423825,2780,2780,2780,2780,0
20241209,191600,236423825,2780,2780,2780,2780,0
20241209,191500,236423825,2780,2780,2780,2780,0
20241209,191400,236423825,2780,2780,2780,2780,0
20241209,191300,236423825,2780,2780,2780,2780,0
20241209,191200,236423825,2780,2780,2780,2780,0
20241209,191100,236423825,2780,2780,2780,2780,0
20241209,191000,236423825,2780,2780,2780,2780,0
20241209,190900,236423825,2780,2780,2780,2780,0
20241209,190800,236423825,2780,2780,2780,2780,0
20241209,190700,236423825,2780,2780,2780,2780,0
20241209,190600,236423825,2780,2780,2780,2780,0
20241209,190500,236423825,2780,2780,2780,2780,0
20241209,190400,236423825,2780,2780,2780,2780,0
20241209,190300,236423825,2780,2780,2780,2780,0
20241209,190200,236423825,2780,2780,2780,2780,0
20241209,190100,236423825,2780,2780,2780,2780,0
20241209,190000,236423825,2780,2780,2780,2780,0
20241209,185900,236423825,2780,2780,2780,2780,0
20241209,185800,236423825,2780,2780,2780,2780,0
20241209,185700,236423825,2780,2780,2780,2780,0
20241209,185600,236423825,2780,2780,2780,2780,0
20241209,185500,236423825,2780,2780,2780,2780,0
20241209,185400,236423825,2780,2780,2780,2780,640
20241209,185300,236423825,2780,2780,2780,2780,0
20241209,185200,236423825,2780,2780,2780,2780,0
20241209,185100,236423825,2780,2780,2780,2780,0
20241209,185000,236423825,2780,2780,2780,2780,0
20241209,184900,236423825,2780,2780,2780,2780,0
20241209,184800,236423825,2780,2780,2780,2780,0
20241209,184700,236423825,2780,2780,2780,2780,0
20241209,184600,236423825,2780,2780,2780,2780,0
20241209,184500,236423825,2780,2780,2780,2780,0
20241209,184400,236423825,2780,2780,2780,2780,0
20241209,184300,236423825,2780,2780,2780,2780,0
20241209,184200,236423825,2780,2780,2780,2780,0
20241209,184100,236423825,2780,2780,2780,2780,0
20241209,184000,236423825,2780,2780,2780,2780,0
20241209,183900,236423825,2780,2780,2780,2780,0
20241209,183800,236423825,2780,2780,2780,2780,0
20241209,183700,236423825,2780,2780,2780,2780,0
20241209,183600,236423825,2780,2780,2780,2780,0
20241209,183500,236423825,2780,2780,2780,2780,0
20241209,183400,236423825,2780,2780,2780,2780,0
20241209,183300,236423825,2780,2780,2780,2780,0
20241209,183200,236423825,2780,2780,2780,2780,0
20241209,183100,236423825,2780,2780,2780,2780,0
20241209,183000,236423825,2780,2780,2780,2780,0
20241209,182900,236423825,2780,2780,2780,2780,0
20241209,182800,236423825,2780,2780,2780,2780,0
20241209,182700,236423825,2780,2780,2780,2780,0
20241209,182600,236423825,2780,2780,2780,2780,0
20241209,182500,236423825,2780,2780,2780,2780,0
20241209,182400,236423825,2780,2780,2780,2780,640
20241209,182300,236423825,2780,2780,2780,2780,0
20241209,182200,236423825,2780,2780,2780,2780,0
20241209,182100,236423825,2780,2780,2780,2780,0
20241209,182000,236423825,2780,2780,2780,2780,0
20241209,181900,236423825,2780,2780,2780,2780,0
20241209,181800,236423825,2780,2780,2780,2780,0
20241209,181700,236423825,2780,2780,2780,2780,0
20241209,181600,236423825,2780,2780,2780,2780,0
20241209,181500,236423825,2780,2780,2780,2780,0
20241209,181400,236423825,2780,2780,2780,2780,0
20241209,181300,236423825,2780,2780,2780,2780,0
20241209,181200,236423825,2780,2780,2780,2780,0
20241209,181100,236423825,2780,2780,2780,2780,0
20241209,181000,236423825,2780,2780,2780,2780,0
20241209,180900,236423825,2780,2780,2780,2780,0
20241209,180800,236423825,2780,2780,2780,2780,0
20241209,180700,236423825,2780,2780,2780,2780,0
20241209,180600,236423825,2780,2780,2780,2780,0
20241209,180500,236423825,2780,2780,2780,2780,0
20241209,180400,236423825,2780,2780,2780,2780,0
20241209,180300,236423825,2780,2780,2780,2780,0
20241209,180200,236423825,2780,2780,2780,2780,0
20241209,180100,236423825,2780,2780,2780,2780,0
20241209,180000,236423825,2780,2780,2780,2780,0
20241209,175900,236423825,2780,2780,2780,2780,0
20241209,175800,236423825,2780,2780,2780,2780,0
20241209,175700,236423825,2780,2780,2780,2780,0
20241209,175600,236423825,2780,2780,2780,2780,0
20241209,175500,236423825,2780,2780,2780,2780,0
20241209,175400,236423825,2780,2780,2780,2780,640
20241209,175300,236423825,2780,2780,2780,2780,0
20241209,175200,236423825,2780,2780,2780,2780,0
20241209,175100,236423825,2780,2780,2780,2780,0
20241209,175000,236423825,2780,2780,2780,2780,0
20241209,174900,236423825,2780,2780,2780,2780,0
20241209,174800,236423825,2780,2780,2780,2780,0
20241209,174700,236423825,2780,2780,2780,2780,0
20241209,174600,236423825,2780,2780,2780,2780,0
20241209,174500,236423825,2780,2780,2780,2780,0
20241209,174400,236423825,2780,2780,2780,2780,0
20241209,174300,236423825,2780,2780,2780,2780,0
20241209,174200,236423825,2780,2780,2780,2780,0
20241209,174100,236423825,2780,2780,2780,2780,0
20241209,174000,236423825,2780,2780,2780,2780,0
20241209,173900,236423825,2780,2780,2780,2780,0
20241209,173800,236423825,2780,2780,2780,2780,0
20241209,173700,236423825,2780,2780,2780,2780,0
20241209,173600,236423825,2780,2780,2780,2780,0
20241209,173500,236423825,2780,2780,2780,2780,0
20241209,173400,236423825,2780,2780,2780,2780,0
20241209,173300,236423825,2780,2780,2780,2780,0
20241209,173200,236423825,2780,2780,2780,2780,0
20241209,173100,236423825,2780,2780,2780,2780,0
20241209,173000,236423825,2780,2780,2780,2780,0
20241209,172900,236423825,2780,2780,2780,2780,0
20241209,172800,236423825,2780,2780,2780,2780,0
20241209,172700,236423825,2780,2780,2780,2780,0
20241209,172600,236423825,2780,2780,2780,2780,0
20241209,172500,236423825,2780,2780,2780,2780,0
20241209,172400,236423825,2780,2780,2780,2780,640
20241209,172300,236423825,2780,2780,2780,2780,0
20241209,172200,236423825,2780,2780,2780,2780,0
20241209,172100,236423825,2780,2780,2780,2780,0
20241209,172000,236423825,2780,2780,2780,2780,0
20241209,171900,236423825,2780,2780,2780,2780,0
20241209,171800,236423825,2780,2780,2780,2780,0
20241209,171700,236423825,2780,2780,2780,2780,0
20241209,171600,236423825,2780,2780,2780,2780,0
20241209,171500,236423825,2780,2780,2780,2780,0
20241209,171400,236423825,2780,2780,2780,2780,0
20241209,171300,236423825,2780,2780,2780,2780,0
20241209,171200,236423825,2780,2780,2780,2780,0
20241209,171100,236423825,2780,2780,2780,2780,0
20241209,171000,236423825,2780,2780,2780,2780,0
20241209,170900,236423825,2780,2780,2780,2780,0
20241209,170800,236423825,2780,2780,2780,2780,0
20241209,170700,236423825,2780,2780,2780,2780,0
20241209,170600,236423825,2780,2780,2780,2780,0
20241209,170500,236423825,2780,2780,2780,2780,0
20241209,170400,236423825,2780,2780,2780,2780,0
20241209,170300,236423825,2780,2780,2780,2780,0
20241209,170200,236423825,2780,2780,2780,2780,0
20241209,170100,236423825,2780,2780,2780,2780,0
20241209,170000,236423825,2780,2780,2780,2780,0
20241209,165900,236423825,2780,2780,2780,2780,0
20241209,165800,236423825,2780,2780,2780,2780,0
20241209,165700,236423825,2780,2780,2780,2780,0
20241209,165600,236423825,2780,2780,2780,2780,0
20241209,165500,236423825,2780,2780,2780,2780,0
20241209,165400,236423825,2780,2780,2780,2780,640
20241209,165300,236423825,2780,2780,2780,2780,0
20241209,165200,236423825,2780,2780,2780,2780,0
20241209,165100,236423825,2780,2780,2780,2780,0
20241209,165000,236423825,2780,2780,2780,2780,0
20241209,164900,236423825,2780,2780,2780,2780,0
20241209,164800,236423825,2780,2780,2780,2780,0
20241209,164700,236423825,2780,2780,2780,2780,0
20241209,164600,236423825,2780,2780,2780,2780,0
20241209,164500,236423825,2780,2780,2780,2780,0
20241209,164400,236423825,2780,2780,2780,2780,0
20241209,164300,236423825,2780,2780,2780,2780,0
20241209,164200,236423825,2780,2780,2780,2780,0
20241209,164100,236423825,2780,2780,2780,2780,0
20241209,164000,236423825,2780,2780,2780,2780,0
20241209,163900,236423825,2780,2780,2780,2780,0
20241209,163800,236423825,2780,2780,2780,2780,0
20241209,163700,236423825,2780,2780,2780,2780,0
20241209,163600,236423825,2780,2780,2780,2780,0
20241209,163500,236423825,2780,2780,2780,2780,0
20241209,163400,236423825,2780,2780,2780,2780,0
20241209,163300,236423825,2780,2780,2780,2780,0
20241209,163200,236423825,2780,2780,2780,2780,0
20241209,163100,236423825,2780,2780,2780,2780,0
20241209,163000,236423825,2780,2780,2780,2780,0
20241209,162900,236423825,2780,2780,2780,2780,0
20241209,162800,236423825,2780,2780,2780,2780,0
20241209,162700,236423825,2780,2780,2780,2780,0
20241209,162600,236423825,2780,2780,2780,2780,0
20241209,162500,236423825,2780,2780,2780,2780,0
20241209,162400,236423825,2780,2780,2780,2780,640
20241209,162300,236423825,2780,2780,2780,2780,0
20241209,162200,236423825,2780,2780,2780,2780,0
20241209,162100,236423825,2780,2780,2780,2780,0
20241209,162000,236423825,2780,2780,2780,2780,0
20241209,161900,236423825,2780,2780,2780,2780,0
20241209,161800,236423825,2780,2780,2780,2780,0
20241209,161700,236423825,2780,2780,2780,2780,0
20241209,161600,236423825,2780,2780,2780,2780,0
20241209,161500,236423825,2780,2780,2780,2780,0
20241209,161400,236423825,2780,2780,2780,2780,0
20241209,161300,236423825,2780,2780,2780,2780,0
20241209,161200,236423825,2780,2780,2780,2780,0
20241209,161100,236423825,2780,2780,2780,2780,0
20241209,161000,236423825,2780,2780,2780,2780,0
20241209,160900,236423825,2780,2780,2780,2780,0
20241209,160800,236423825,2780,2780,2780,2780,0
20241209,160700,236423825,2780,2780,2780,2780,0
20241209,160600,236423825,2780,2780,2780,2780,0
20241209,160500,236423825,2780,2780,2780,2780,0
20241209,160400,236423825,2780,2780,2780,2780,0
20241209,160300,236423825,2780,2780,2780,2780,0
20241209,160200,236423825,2780,2780,2780,2780,0
20241209,160100,236423825,2780,2780,2780,2780,0
20241209,160000,236423825,2780,2780,2780,2780,0
20241209,155900,236423825,2780,2780,2780,2780,0
20241209,155800,236423825,2780,2780,2780,2780,0
20241209,155700,236423825,2780,2780,2780,2780,0
20241209,155600,236423825,2780,2780,2780,2780,0
20241209,155500,236423825,2780,2780,2780,2780,0
20241209,155400,236423825,2780,2780,2780,2780,640
20241209,155300,236423825,2780,2780,2780,2780,0
20241209,155200,236423825,2780,2780,2780,2780,0
20241209,155100,236423825,2780,2780,2780,2780,0
20241209,155000,236423825,2780,2780,2780,2780,0
20241209,154900,236423825,2780,2780,2780,2780,0
20241209,154800,236423825,2780,2780,2780,2780,0
20241209,154700,236423825,2780,2780,2780,2780,0
20241209,154600,236423825,2780,2780,2780,2780,0
20241209,154500,236423825,2780,2780,2780,2780,0
20241209,154400,236423825,2780,2780,2780,2780,0
20241209,154300,236423825,2780,2780,2780,2780,0
20241209,154200,236423825,2780,2780,2780,2780,0
20241209,154100,236423825,2780,2780,2780,2780,0
20241209,154000,236423825,2780,2780,2780,2780,0
20241209,153900,236423825,2780,2780,2780,2780,0
20241209,153800,236423825,2780,2780,2780,2780,0
20241209,153700,236423825,2780,2780,2780,2780,0
20241209,153600,236423825,2780,2780,2780,2780,0
20241209,153500,236423825,2780,2780,2780,2780,0
20241209,153400,236423825,2780,2780,2780,2780,0
20241209,153300,236423825,2780,2780,2780,2780,0
20241209,153200,236423825,2780,2780,2780,2780,0
20241209,153100,236423825,2780,2780,2780,2780,0
20241209,153000,236423825,2780,2780,2780,2780,640
20241209,152900,234644625,2825,2825,2825,2825,0
20241209,152800,234644625,2825,2825,2825,2825,0
20241209,152700,234644625,2825,2825,2825,2825,0
20241209,152600,234644625,2825,2825,2825,2825,0
20241209,152500,234644625,2825,2825,2825,2825,0
20241209,152400,234644625,2825,2825,2825,2825,0
20241209,152300,234644625,2825,2825,2825,2825,0
20241209,152200,234644625,2825,2825,2825,2825,0
20241209,152100,234644625,2825,2825,2825,2825,0
20241209,152000,234644625,2825,2825,2825,2825,0
20241209,151900,234644625,2825,2830,2830,2785,9
20241209,151800,234619350,2795,2830,2830,2795,102
20241209,151700,234330755,2845,2845,2845,2845,0
20241209,151600,234330755,2845,2845,2845,2845,110
20241209,151500,234017805,2845,2830,2845,2830,446
20241209,151400,232755610,2830,2790,2830,2790,2300
20241209,151300,226266185,2785,2790,2790,2785,505
20241209,151200,224859735,2800,2800,2800,2800,0
20241209,151100,224859735,2800,2795,2800,2795,400
20241209,151000,223740580,2795,2795,2795,2795,1
20241209,150900,223737785,2780,2780,2780,2780,24
20241209,150800,223671065,2780,2780,2780,2780,0
20241209,150700,223671065,2780,2790,2790,2780,170
20241209,150600,223197615,2795,2795,2795,2795,447
20241209,150500,221948250,2790,2790,2790,2790,1
20241209,150400,221945460,2795,2780,2795,2780,501
20241209,150300,220552665,2780,2780,2780,2780,0
20241209,150200,220552665,2780,2780,2780,2780,0
20241209,150100,220552665,2780,2790,2790,2780,1085
20241209,150000,217531465,2795,2795,2795,2795,0
20241209,145900,217531465,2795,2795,2795,2795,0
20241209,145800,217531465,2795,2795,2795,2795,0
20241209,145700,217531465,2795,2795,2795,2795,9
20241209,145600,217506310,2785,2785,2785,2785,0
20241209,145500,217506310,2785,2795,2795,2785,363
20241209,145400,216494640,2795,2795,2795,2795,1
20241209,145300,216491845,2785,2785,2785,2785,100
20241209,145200,216213345,2785,2785,2785,2785,0
20241209,145100,216213345,2785,2785,2785,2785,138
20241209,145000,215829015,2785,2790,2790,2785,80
20241209,144900,215605940,2795,2795,2795,2795,0
20241209,144800,215605940,2795,2795,2795,2795,0
20241209,144700,215605940,2795,2795,2795,2795,0
20241209,144600,215605940,2795,2795,2795,2795,0
20241209,144500,215605940,2795,2795,2795,2795,1
20241209,144400,215603145,2780,2780,2780,2780,0
20241209,144300,215603145,2780,2780,2780,2780,0
20241209,144200,215603145,2780,2780,2780,2780,0
20241209,144100,215603145,2780,2780,2780,2780,0
20241209,144000,215603145,2780,2780,2780,2780,3840
20241209,143900,204927945,2775,2775,2775,2775,0
20241209,143800,204927945,2775,2775,2775,2775,9
20241209,143700,204902970,2780,2780,2780,2780,0
20241209,143600,204902970,2780,2775,2780,2775,801
20241209,143500,202680190,2780,2775,2780,2775,638
20241209,143400,200909735,2775,2780,2780,2775,3221
20241209,143300,191965670,2780,2780,2780,2780,600
20241209,143200,190297670,2775,2775,2775,2775,119
20241209,143100,189967445,2775,2780,2780,2775,1143
20241209,143000,186792405,2780,2780,2780,2780,0
20241209,142900,186792405,2780,2780,2780,2780,990
20241209,142800,184040205,2780,2785,2790,2780,1752
20241209,142700,179162805,2790,2785,2790,2785,1435
20241209,142600,175162775,2790,2790,2790,2790,140
20241209,142500,174772175,2795,2795,2795,2795,1
20241209,142400,174769380,2795,2795,2795,2795,33
20241209,142300,174677145,2795,2795,2795,2795,0
20241209,142200,174677145,2795,2800,2800,2795,750
20241209,142100,172579175,2810,2800,2810,2800,267
20241209,142000,171830905,2810,2805,2810,2805,1742
20241209,141900,166940410,2800,2800,2800,2800,0
20241209,141800,166940410,2800,2800,2800,2800,11
20241209,141700,166909610,2800,2800,2800,2800,0
20241209,141600,166909610,2800,2805,2805,2800,511
20241209,141500,165476505,2805,2805,2805,2805,9
20241209,141400,165451260,2800,2800,2800,2800,278
20241209,141300,164672860,2800,2800,2800,2800,50
20241209,141200,164532860,2815,2815,2815,2815,0
20241209,141100,164532860,2815,2815,2815,2815,0
20241209,141000,164532860,2815,2815,2815,2815,0
20241209,140900,164532860,2815,2815,2815,2815,0
20241209,140800,164532860,2815,2810,2815,2810,14
20241209,140700,164493515,2810,2810,2810,2810,569
20241209,140600,162894625,2790,2790,2790,2790,0
20241209,140500,162894625,2790,2790,2790,2790,0
20241209,140400,162894625,2790,2790,2790,2790,0
20241209,140300,162894625,2790,2790,2790,2790,0
20241209,140200,162894625,2790,2795,2795,2790,1053
20241209,140100,159953995,2795,2800,2800,2795,100
20241209,140000,159674455,2800,2815,2815,2800,421
20241209,135900,158493535,2815,2805,2815,2805,121
20241209,135800,158154120,2815,2815,2815,2815,1
20241209,135700,158151305,2810,2820,2820,2810,496
20241209,135600,156757535,2810,2820,2820,2810,10
20241209,135500,156729425,2805,2805,2805,2805,0
20241209,135400,156729425,2805,2805,2805,2805,0
20241209,135300,156729425,2805,2805,2805,2805,0
20241209,135200,156729425,2805,2805,2805,2805,348
20241209,135100,155753285,2800,2825,2825,2800,1781
20241209,135000,150764305,2820,2820,2820,2820,0
20241209,134900,150764305,2820,2820,2820,2820,0
20241209,134800,150764305,2820,2820,2820,2820,300
20241209,134700,149918305,2830,2830,2830,2830,0
20241209,134600,149918305,2830,2830,2830,2830,0
20241209,134500,149918305,2830,2830,2830,2830,0
20241209,134400,149918305,2830,2830,2830,2830,0
20241209,134300,149918305,2830,2830,2830,2830,2
20241209,134200,149912645,2835,2835,2835,2835,0
20241209,134100,149912645,2835,2835,2835,2835,0
20241209,134000,149912645,2835,2840,2840,2835,4
20241209,133900,149901300,2840,2840,2840,2840,0
20241209,133800,149901300,2840,2840,2840,2840,0
20241209,133700,149901300,2840,2840,2840,2840,0
20241209,133600,149901300,2840,2840,2840,2840,35
20241209,133500,149801900,2840,2840,2840,2840,1
20241209,133400,149799060,2835,2835,2835,2835,1
20241209,133300,149796225,2840,2840,2840,2840,0
20241209,133200,149796225,2840,2840,2840,2840,0
20241209,133100,149796225,2840,2840,2840,2840,0
20241209,133000,149796225,2840,2840,2840,2840,2
20241209,132900,149790545,2840,2840,2840,2840,106
20241209,132800,149489505,2845,2845,2845,2845,0
20241209,132700,149489505,2845,2845,2845,2845,1
20241209,132600,149486660,2780,2835,2835,2780,1800
20241209,132500,144447620,2845,2845,2845,2845,0
20241209,132400,144447620,2845,2845,2845,2845,0
20241209,132300,144447620,2845,2845,2845,2845,0
20241209,132200,144447620,2845,2845,2845,2845,0
20241209,132100,144447620,2845,2845,2845,2845,0
20241209,132000,144447620,2845,2845,2845,2845,0
20241209,131900,144447620,2845,2845,2845,2845,0
20241209,131800,144447620,2845,2845,2845,2845,100
20241209,131700,144163120,2845,2845,2845,2845,0
20241209,131600,144163120,2845,2845,2845,2845,0
20241209,131500,144163120,2845,2845,2845,2845,0
20241209,131400,144163120,2845,2845,2845,2845,0
20241209,131300,144163120,2845,2845,2845,2845,0
20241209,131200,144163120,2845,2845,2845,2845,0
20241209,131100,144163120,2845,2845,2845,2845,0
20241209,131000,144163120,2845,2845,2845,2845,0
20241209,130900,144163120,2845,2845,2845,2845,0
20241209,130800,144163120,2845,2845,2845,2845,0
20241209,130700,144163120,2845,2845,2845,2845,0
20241209,130600,144163120,2845,2825,2845,2825,132
20241209,130500,143789500,2825,2825,2825,2825,1112
20241209,130400,140648100,2845,2845,2845,2845,0
20241209,130300,140648100,2845,2835,2845,2825,35
20241209,130200,140549005,2845,2845,2845,2845,0
20241209,130100,140549005,2845,2845,2845,2845,173
20241209,130000,140056820,2845,2845,2850,2845,510
20241209,125900,138603955,2845,2845,2845,2845,0
20241209,125800,138603955,2845,2845,2845,2845,0
20241209,125700,138603955,2845,2845,2845,2845,0
20241209,125600,138603955,2845,2845,2845,2845,0
20241209,125500,138603955,2845,2845,2845,2845,7
20241209,125400,138584040,2845,2845,2845,2845,0
20241209,125300,138584040,2845,2845,2845,2845,0
20241209,125200,138584040,2845,2845,2845,2845,0
20241209,125100,138584040,2845,2845,2845,2845,1
20241209,125000,138581195,2825,2825,2825,2825,0
20241209,124900,138581195,2825,2825,2825,2825,0
20241209,124800,138581195,2825,2825,2825,2825,16
20241209,124700,138535995,2825,2825,2825,2825,250
20241209,124600,137829745,2820,2820,2820,2820,0
20241209,124500,137829745,2820,2840,2840,2820,1516
20241209,124400,133537920,2850,2850,2850,2850,1
20241209,124300,133535070,2840,2840,2840,2840,50
20241209,124200,133393070,2855,2855,2855,2855,0
20241209,124100,133393070,2855,2855,2855,2855,0
20241209,124000,133393070,2855,2855,2855,2855,0
20241209,123900,133393070,2855,2855,2855,2855,0
20241209,123800,133393070,2855,2855,2855,2855,0
20241209,123700,133393070,2855,2855,2855,2855,0
20241209,123600,133393070,2855,2855,2855,2840,742
20241209,123500,131280225,2860,2860,2860,2860,0
20241209,123400,131280225,2860,2860,2860,2860,0
20241209,123300,131280225,2860,2860,2860,2860,0
20241209,123200,131280225,2860,2860,2860,2860,0
20241209,123100,131280225,2860,2860,2860,2860,0
20241209,123000,131280225,2860,2860,2860,2860,0
20241209,122900,131280225,2860,2860,2860,2860,0
20241209,122800,131280225,2860,2860,2860,2860,0
20241209,122700,131280225,2860,2860,2860,2860,0
20241209,122600,131280225,2860,2860,2860,2860,0
20241209,122500,131280225,2860,2860,2860,2860,0
20241209,122400,131280225,2860,2860,2860,2860,0
20241209,122300,131280225,2860,2860,2860,2860,0
20241209,122200,131280225,2860,2860,2860,2860,0
20241209,122100,131280225,2860,2860,2860,2860,0
20241209,122000,131280225,2860,2860,2860,2860,0
20241209,121900,131280225,2860,2860,2860,2860,0
20241209,121800,131280225,2860,2860,2860,2860,0
20241209,121700,131280225,2860,2860,2860,2860,1
20241209,121600,131277365,2790,2790,2790,2790,0
20241209,121500,131277365,2790,2790,2790,2790,0
20241209,121400,131277365,2790,2840,2840,2790,563
20241209,121300,129700275,2860,2840,2860,2840,9
20241209,121200,129674695,2860,2860,2860,2860,0
20241209,121100,129674695,2860,2860,2860,2860,0
20241209,121000,129674695,2860,2855,2860,2855,245
20241209,120900,128975215,2855,2855,2855,2855,31
20241209,120800,128886710,2860,2860,2860,2860,0
20241209,120700,128886710,2860,2860,2860,2860,0
20241209,120600,128886710,2860,2855,2860,2855,34
20241209,120500,128789630,2860,2860,2860,2860,0
20241209,120400,128789630,2860,2860,2860,2860,0
20241209,120300,128789630,2860,2855,2860,2855,2001
20241209,120200,123076770,2855,2845,2855,2845,29
20241209,120100,122994255,2865,2865,2865,2865,2
20241209,120000,122988525,2860,2860,2860,2860,0
20241209,115900,122988525,2860,2860,2860,2860,0
20241209,115800,122988525,2860,2825,2860,2825,3000
20241209,115700,114467875,2825,2825,2825,2825,0
20241209,115600,114467875,2825,2825,2825,2825,0
20241209,115500,114467875,2825,2825,2825,2825,1
20241209,115400,114465050,2795,2800,2800,2795,554
20241209,115300,112916435,2830,2830,2830,2830,0
20241209,115200,112916435,2830,2830,2830,2830,1
20241209,115100,112913605,2815,2815,2815,2815,0
20241209,115000,112913605,2815,2815,2815,2815,0
20241209,114900,112913605,2815,2815,2815,2815,1
20241209,114800,112910790,2815,2815,2815,2815,0
20241209,114700,112910790,2815,2815,2815,2815,0
20241209,114600,112910790,2815,2815,2815,2815,0
20241209,114500,112910790,2815,2815,2815,2815,163
20241209,114400,112451945,2815,2815,2815,2815,64
20241209,114300,112271785,2815,2815,2815,2815,0
20241209,114200,112271785,2815,2815,2815,2815,0
20241209,114100,112271785,2815,2815,2815,2815,0
20241209,114000,112271785,2815,2815,2815,2815,153
20241209,113900,111841090,2815,2815,2815,2815,1
20241209,113800,111838275,2810,2810,2810,2810,90
20241209,113700,111585375,2815,2810,2815,2805,363
20241209,113600,110566865,2815,2815,2815,2815,0
20241209,113500,110566865,2815,2815,2815,2815,0
20241209,113400,110566865,2815,2810,2815,2810,4
20241209,113300,110555620,2810,2810,2810,2810,101
20241209,113200,110271810,2805,2805,2805,2805,581
20241209,113100,108642105,2800,2800,2800,2800,80
20241209,113000,108418105,2800,2800,2800,2800,1
20241209,112900,108415305,2800,2800,2800,2800,1
20241209,112800,108412505,2800,2800,2800,2800,1
20241209,112700,108409705,2805,2800,2805,2800,60
20241209,112600,108241700,2800,2795,2805,2795,28
20241209,112500,108163420,2805,2805,2805,2805,0
20241209,112400,108163420,2805,2805,2805,2805,0
20241209,112300,108163420,2805,2805,2805,2805,0
20241209,112200,108163420,2805,2805,2805,2805,179
20241209,112100,107661325,2805,2805,2805,2805,0
20241209,112000,107661325,2805,2805,2805,2805,0
20241209,111900,107661325,2805,2805,2805,2805,0
20241209,111800,107661325,2805,2805,2805,2805,9
20241209,111700,107636080,2810,2810,2810,2810,0
20241209,111600,107636080,2810,2810,2810,2810,5
20241209,111500,107622030,2810,2810,2810,2810,0
20241209,111400,107622030,2810,2810,2810,2810,0
20241209,111300,107622030,2810,2815,2815,2800,23
20241209,111200,107557595,2820,2820,2820,2820,10
20241209,111100,107529395,2795,2795,2795,2795,30
20241209,111000,107445545,2820,2795,2820,2795,425
20241209,110900,106257045,2825,2815,2825,2815,103
20241209,110800,105967080,2820,2820,2820,2820,0
20241209,110700,105967080,2820,2820,2820,2820,0
20241209,110600,105967080,2820,2820,2820,2820,1
20241209,110500,105964260,2820,2820,2820,2820,0
20241209,110400,105964260,2820,2820,2820,2820,1
20241209,110300,105961440,2785,2785,2785,2785,108
20241209,110200,105660660,2820,2820,2820,2820,0
20241209,110100,105660660,2820,2820,2820,2820,0
20241209,110000,105660660,2820,2785,2820,2785,211
20241209,105900,105072990,2785,2795,2795,2785,690
20241209,105800,103148865,2795,2795,2795,2795,0
20241209,105700,103148865,2795,2810,2810,2790,3567
20241209,105600,93151845,2830,2830,2830,2830,0
20241209,105500,93151845,2830,2830,2830,2830,0
20241209,105400,93151845,2830,2815,2830,2815,537
20241209,105300,91639560,2830,2830,2830,2830,0
20241209,105200,91639560,2830,2830,2830,2830,0
20241209,105100,91639560,2830,2830,2830,2815,62
20241209,105000,91464155,2820,2820,2820,2820,11
20241209,104900,91433135,2830,2830,2830,2830,0
20241209,104800,91433135,2830,2830,2830,2830,1
20241209,104700,91430305,2830,2830,2830,2830,2
20241209,104600,91424645,2815,2815,2815,2815,500
20241209,104500,90017145,2835,2835,2835,2835,0
20241209,104400,90017145,2835,2820,2835,2820,51
20241209,104300,89873310,2820,2820,2820,2820,170
20241209,104200,89393910,2835,2835,2835,2835,0
20241209,104100,89393910,2835,2835,2835,2835,0
20241209,104000,89393910,2835,2835,2835,2835,30
20241209,103900,89308860,2835,2835,2835,2835,0
20241209,103800,89308860,2835,2830,2835,2815,1021
20241209,103700,86433725,2835,2835,2835,2835,25
20241209,103600,86362850,2840,2840,2840,2840,31
20241209,103500,86274810,2840,2840,2840,2840,0
20241209,103400,86274810,2840,2840,2840,2840,0
20241209,103300,86274810,2840,2840,2840,2840,3
20241209,103200,86266290,2840,2835,2840,2835,1000
20241209,103100,83430115,2835,2835,2835,2835,0
20241209,103000,83430115,2835,2835,2835,2835,0
20241209,102900,83430115,2835,2835,2835,2835,0
20241209,102800,83430115,2835,2835,2835,2835,1
20241209,102700,83427280,2815,2815,2815,2815,0
20241209,102600,83427280,2815,2835,2835,2815,118
20241209,102500,83095090,2815,2835,2835,2815,1002
20241209,102400,80271270,2835,2835,2835,2835,0
20241209,102300,80271270,2835,2835,2835,2835,0
20241209,102200,80271270,2835,2835,2835,2835,1
20241209,102100,80268435,2835,2835,2835,2835,1058
20241209,102000,77269005,2835,2835,2835,2835,0
20241209,101900,77269005,2835,2835,2835,2835,0
20241209,101800,77269005,2835,2835,2835,2835,1
20241209,101700,77266170,2835,2835,2835,2835,0
20241209,101600,77266170,2835,2835,2835,2835,300
20241209,101500,76415670,2835,2835,2835,2835,173
20241209,101400,75925215,2835,2835,2835,2835,0
20241209,101300,75925215,2835,2835,2835,2835,1
20241209,101200,75922380,2830,2835,2835,2830,280
20241209,101100,75129960,2835,2835,2835,2835,2
20241209,101000,75124290,2835,2835,2835,2835,2
20241209,100900,75118620,2835,2835,2835,2820,102
20241209,100800,74830595,2835,2835,2835,2835,0
20241209,100700,74830595,2835,2840,2840,2835,12
20241209,100600,74796525,2840,2840,2840,2840,15
20241209,100500,74753925,2840,2840,2840,2840,5
20241209,100400,74739725,2840,2840,2840,2840,34
20241209,100300,74643165,2840,2840,2840,2840,11
20241209,100200,74611925,2835,2835,2835,2835,15
20241209,100100,74569400,2835,2825,2835,2825,409
20241209,100000,73413885,2835,2835,2835,2835,57
20241209,095900,73252290,2835,2835,2835,2835,0
20241209,095800,73252290,2835,2835,2835,2835,20
20241209,095700,73195590,2830,2830,2830,2830,256
20241209,095600,72471110,2830,2830,2830,2830,0
20241209,095500,72471110,2830,2830,2830,2830,0
20241209,095400,72471110,2830,2820,2830,2820,41
20241209,095300,72355480,2830,2830,2830,2830,1
20241209,095200,72352650,2830,2825,2830,2825,24
20241209,095100,72284845,2825,2825,2825,2825,30
20241209,095000,72200095,2825,2825,2825,2825,20
20241209,094900,72143595,2825,2825,2825,2825,2
20241209,094800,72137945,2825,2825,2825,2825,1
20241209,094700,72135120,2825,2825,2825,2825,10
20241209,094600,72106870,2825,2815,2825,2815,6
20241209,094500,72089935,2785,2780,2785,2780,127
20241209,094400,71736320,2765,2810,2810,2765,3412
20241209,094300,62203425,2805,2805,2805,2805,551
20241209,094200,60657870,2795,2800,2800,2795,196
20241209,094100,60109570,2800,2820,2820,2800,4872
20241209,094000,46452725,2815,2820,2820,2815,12
20241209,093900,46418895,2810,2810,2810,2810,2
20241209,093800,46413275,2810,2810,2810,2810,100
20241209,093700,46132275,2820,2820,2820,2820,113
20241209,093600,45813615,2825,2815,2825,2815,252
20241209,093500,45103720,2805,2805,2805,2805,240
20241209,093400,44430520,2805,2805,2805,2805,205
20241209,093300,43855495,2805,2810,2815,2805,801
20241209,093200,41606600,2810,2810,2810,2805,1204
20241209,093100,38225480,2815,2815,2815,2815,396
20241209,093000,37110740,2815,2815,2815,2815,100
20241209,092900,36829240,2815,2810,2815,2810,6
20241209,092800,36812360,2800,2800,2800,2800,0
20241209,092700,36812360,2800,2805,2805,2800,500
20241209,092600,35412180,2795,2815,2815,2795,1390
20241209,092500,31511220,2820,2830,2830,2820,1426
20241209,092400,27485655,2840,2840,2840,2840,9
20241209,092300,27460095,2840,2825,2840,2825,120
20241209,092200,27121080,2835,2835,2840,2825,112
20241209,092100,26803900,2840,2845,2865,2830,3149
20241209,092000,17869085,2865,2870,2870,2845,1682
20241209,091900,13078485,2860,2860,2880,2860,101
20241209,091800,12789605,2885,2885,2885,2885,20
20241209,091700,12731905,2885,2845,2885,2845,863
20241209,091600,10276630,2885,2845,2885,2840,442
20241209,091500,9019815,2885,2865,2885,2850,839
20241209,091400,6626480,2890,2890,2890,2890,34
20241209,091300,6528220,2900,2900,2900,2900,9
20241209,091200,6502120,2900,2880,2900,2880,489
20241209,091100,5093420,2880,2880,2880,2880,17
20241209,091000,5044460,2920,2920,2920,2915,56
20241209,090900,4881090,2925,2900,2925,2840,284
20241209,090800,4063565,2940,2940,2940,2940,3
20241209,090700,4054745,2940,2940,2940,2940,2
20241209,090600,4048865,2945,2905,2945,2895,51
20241209,090500,3901035,2950,2955,2955,2905,102
20241209,090400,3604580,2915,2965,2965,2915,513
20241209,090300,2103550,2970,2940,2970,2940,10
20241209,090200,2074090,2985,2950,2985,2945,109
20241209,090100,1749040,2985,2960,2985,2955,107
20241209,090000,1432760,2985,2985,2985,2975,480