KissMeData/038870/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192400,166142985,2980,2980,2980,2980,987
20241210,192300,166142985,2980,2980,2980,2980,0
20241210,192200,166142985,2980,2980,2980,2980,0
20241210,192100,166142985,2980,2980,2980,2980,0
20241210,192000,166142985,2980,2980,2980,2980,0
20241210,191900,166142985,2980,2980,2980,2980,0
20241210,191800,166142985,2980,2980,2980,2980,0
20241210,191700,166142985,2980,2980,2980,2980,0
20241210,191600,166142985,2980,2980,2980,2980,0
20241210,191500,166142985,2980,2980,2980,2980,0
20241210,191400,166142985,2980,2980,2980,2980,0
20241210,191300,166142985,2980,2980,2980,2980,0
20241210,191200,166142985,2980,2980,2980,2980,0
20241210,191100,166142985,2980,2980,2980,2980,0
20241210,191000,166142985,2980,2980,2980,2980,0
20241210,190900,166142985,2980,2980,2980,2980,0
20241210,190800,166142985,2980,2980,2980,2980,0
20241210,190700,166142985,2980,2980,2980,2980,0
20241210,190600,166142985,2980,2980,2980,2980,0
20241210,190500,166142985,2980,2980,2980,2980,0
20241210,190400,166142985,2980,2980,2980,2980,0
20241210,190300,166142985,2980,2980,2980,2980,0
20241210,190200,166142985,2980,2980,2980,2980,0
20241210,190100,166142985,2980,2980,2980,2980,0
20241210,190000,166142985,2980,2980,2980,2980,0
20241210,185900,166142985,2980,2980,2980,2980,0
20241210,185800,166142985,2980,2980,2980,2980,0
20241210,185700,166142985,2980,2980,2980,2980,0
20241210,185600,166142985,2980,2980,2980,2980,0
20241210,185500,166142985,2980,2980,2980,2980,0
20241210,185400,166142985,2980,2980,2980,2980,987
20241210,185300,166142985,2980,2980,2980,2980,0
20241210,185200,166142985,2980,2980,2980,2980,0
20241210,185100,166142985,2980,2980,2980,2980,0
20241210,185000,166142985,2980,2980,2980,2980,0
20241210,184900,166142985,2980,2980,2980,2980,0
20241210,184800,166142985,2980,2980,2980,2980,0
20241210,184700,166142985,2980,2980,2980,2980,0
20241210,184600,166142985,2980,2980,2980,2980,0
20241210,184500,166142985,2980,2980,2980,2980,0
20241210,184400,166142985,2980,2980,2980,2980,0
20241210,184300,166142985,2980,2980,2980,2980,0
20241210,184200,166142985,2980,2980,2980,2980,0
20241210,184100,166142985,2980,2980,2980,2980,0
20241210,184000,166142985,2980,2980,2980,2980,0
20241210,183900,166142985,2980,2980,2980,2980,0
20241210,183800,166142985,2980,2980,2980,2980,0
20241210,183700,166142985,2980,2980,2980,2980,0
20241210,183600,166142985,2980,2980,2980,2980,0
20241210,183500,166142985,2980,2980,2980,2980,0
20241210,183400,166142985,2980,2980,2980,2980,0
20241210,183300,166142985,2980,2980,2980,2980,0
20241210,183200,166142985,2980,2980,2980,2980,0
20241210,183100,166142985,2980,2980,2980,2980,0
20241210,183000,166142985,2980,2980,2980,2980,0
20241210,182900,166142985,2980,2980,2980,2980,0
20241210,182800,166142985,2980,2980,2980,2980,0
20241210,182700,166142985,2980,2980,2980,2980,0
20241210,182600,166142985,2980,2980,2980,2980,0
20241210,182500,166142985,2980,2980,2980,2980,0
20241210,182400,166142985,2980,2980,2980,2980,987
20241210,182300,166142985,2980,2980,2980,2980,0
20241210,182200,166142985,2980,2980,2980,2980,0
20241210,182100,166142985,2980,2980,2980,2980,0
20241210,182000,166142985,2980,2980,2980,2980,0
20241210,181900,166142985,2980,2980,2980,2980,0
20241210,181800,166142985,2980,2980,2980,2980,0
20241210,181700,166142985,2980,2980,2980,2980,0
20241210,181600,166142985,2980,2980,2980,2980,0
20241210,181500,166142985,2980,2980,2980,2980,0
20241210,181400,166142985,2980,2980,2980,2980,0
20241210,181300,166142985,2980,2980,2980,2980,0
20241210,181200,166142985,2980,2980,2980,2980,0
20241210,181100,166142985,2980,2980,2980,2980,0
20241210,181000,166142985,2980,2980,2980,2980,0
20241210,180900,166142985,2980,2980,2980,2980,0
20241210,180800,166142985,2980,2980,2980,2980,0
20241210,180700,166142985,2980,2980,2980,2980,0
20241210,180600,166142985,2980,2980,2980,2980,0
20241210,180500,166142985,2980,2980,2980,2980,0
20241210,180400,166142985,2980,2980,2980,2980,0
20241210,180300,166142985,2980,2980,2980,2980,0
20241210,180200,166142985,2980,2980,2980,2980,0
20241210,180100,166142985,2980,2980,2980,2980,0
20241210,180000,166142985,2980,2980,2980,2980,0
20241210,175900,166142985,2980,2980,2980,2980,0
20241210,175800,166142985,2980,2980,2980,2980,0
20241210,175700,166142985,2980,2980,2980,2980,0
20241210,175600,166142985,2980,2980,2980,2980,0
20241210,175500,166142985,2980,2980,2980,2980,0
20241210,175400,166142985,2980,2980,2980,2980,987
20241210,175300,166142985,2980,2980,2980,2980,0
20241210,175200,166142985,2980,2980,2980,2980,0
20241210,175100,166142985,2980,2980,2980,2980,0
20241210,175000,166142985,2980,2980,2980,2980,0
20241210,174900,166142985,2980,2980,2980,2980,0
20241210,174800,166142985,2980,2980,2980,2980,0
20241210,174700,166142985,2980,2980,2980,2980,0
20241210,174600,166142985,2980,2980,2980,2980,0
20241210,174500,166142985,2980,2980,2980,2980,0
20241210,174400,166142985,2980,2980,2980,2980,0
20241210,174300,166142985,2980,2980,2980,2980,0
20241210,174200,166142985,2980,2980,2980,2980,0
20241210,174100,166142985,2980,2980,2980,2980,0
20241210,174000,166142985,2980,2980,2980,2980,0
20241210,173900,166142985,2980,2980,2980,2980,0
20241210,173800,166142985,2980,2980,2980,2980,0
20241210,173700,166142985,2980,2980,2980,2980,0
20241210,173600,166142985,2980,2980,2980,2980,0
20241210,173500,166142985,2980,2980,2980,2980,0
20241210,173400,166142985,2980,2980,2980,2980,0
20241210,173300,166142985,2980,2980,2980,2980,0
20241210,173200,166142985,2980,2980,2980,2980,0
20241210,173100,166142985,2980,2980,2980,2980,0
20241210,173000,166142985,2980,2980,2980,2980,0
20241210,172900,166142985,2980,2980,2980,2980,0
20241210,172800,166142985,2980,2980,2980,2980,0
20241210,172700,166142985,2980,2980,2980,2980,0
20241210,172600,166142985,2980,2980,2980,2980,0
20241210,172500,166142985,2980,2980,2980,2980,0
20241210,172400,166142985,2980,2980,2980,2980,987
20241210,172300,166142985,2980,2980,2980,2980,0
20241210,172200,166142985,2980,2980,2980,2980,0
20241210,172100,166142985,2980,2980,2980,2980,0
20241210,172000,166142985,2980,2980,2980,2980,0
20241210,171900,166142985,2980,2980,2980,2980,0
20241210,171800,166142985,2980,2980,2980,2980,0
20241210,171700,166142985,2980,2980,2980,2980,0
20241210,171600,166142985,2980,2980,2980,2980,0
20241210,171500,166142985,2980,2980,2980,2980,0
20241210,171400,166142985,2980,2980,2980,2980,0
20241210,171300,166142985,2980,2980,2980,2980,0
20241210,171200,166142985,2980,2980,2980,2980,0
20241210,171100,166142985,2980,2980,2980,2980,0
20241210,171000,166142985,2980,2980,2980,2980,0
20241210,170900,166142985,2980,2980,2980,2980,0
20241210,170800,166142985,2980,2980,2980,2980,0
20241210,170700,166142985,2980,2980,2980,2980,0
20241210,170600,166142985,2980,2980,2980,2980,0
20241210,170500,166142985,2980,2980,2980,2980,0
20241210,170400,166142985,2980,2980,2980,2980,0
20241210,170300,166142985,2980,2980,2980,2980,0
20241210,170200,166142985,2980,2980,2980,2980,0
20241210,170100,166142985,2980,2980,2980,2980,0
20241210,170000,166142985,2980,2980,2980,2980,0
20241210,165900,166142985,2980,2980,2980,2980,0
20241210,165800,166142985,2980,2980,2980,2980,0
20241210,165700,166142985,2980,2980,2980,2980,0
20241210,165600,166142985,2980,2980,2980,2980,0
20241210,165500,166142985,2980,2980,2980,2980,0
20241210,165400,166142985,2980,2980,2980,2980,987
20241210,165300,166142985,2980,2980,2980,2980,0
20241210,165200,166142985,2980,2980,2980,2980,0
20241210,165100,166142985,2980,2980,2980,2980,0
20241210,165000,166142985,2980,2980,2980,2980,0
20241210,164900,166142985,2980,2980,2980,2980,0
20241210,164800,166142985,2980,2980,2980,2980,0
20241210,164700,166142985,2980,2980,2980,2980,0
20241210,164600,166142985,2980,2980,2980,2980,0
20241210,164500,166142985,2980,2980,2980,2980,0
20241210,164400,166142985,2980,2980,2980,2980,0
20241210,164300,166142985,2980,2980,2980,2980,0
20241210,164200,166142985,2980,2980,2980,2980,0
20241210,164100,166142985,2980,2980,2980,2980,0
20241210,164000,166142985,2980,2980,2980,2980,0
20241210,163900,166142985,2980,2980,2980,2980,0
20241210,163800,166142985,2980,2980,2980,2980,0
20241210,163700,166142985,2980,2980,2980,2980,0
20241210,163600,166142985,2980,2980,2980,2980,0
20241210,163500,166142985,2980,2980,2980,2980,0
20241210,163400,166142985,2980,2980,2980,2980,0
20241210,163300,166142985,2980,2980,2980,2980,0
20241210,163200,166142985,2980,2980,2980,2980,0
20241210,163100,166142985,2980,2980,2980,2980,0
20241210,163000,166142985,2980,2980,2980,2980,0
20241210,162900,166142985,2980,2980,2980,2980,0
20241210,162800,166142985,2980,2980,2980,2980,0
20241210,162700,166142985,2980,2980,2980,2980,0
20241210,162600,166142985,2980,2980,2980,2980,0
20241210,162500,166142985,2980,2980,2980,2980,0
20241210,162400,166142985,2980,2980,2980,2980,987
20241210,162300,166142985,2980,2980,2980,2980,0
20241210,162200,166142985,2980,2980,2980,2980,0
20241210,162100,166142985,2980,2980,2980,2980,0
20241210,162000,166142985,2980,2980,2980,2980,0
20241210,161900,166142985,2980,2980,2980,2980,0
20241210,161800,166142985,2980,2980,2980,2980,0
20241210,161700,166142985,2980,2980,2980,2980,0
20241210,161600,166142985,2980,2980,2980,2980,0
20241210,161500,166142985,2980,2980,2980,2980,0
20241210,161400,166142985,2980,2980,2980,2980,0
20241210,161300,166142985,2980,2980,2980,2980,0
20241210,161200,166142985,2980,2980,2980,2980,0
20241210,161100,166142985,2980,2980,2980,2980,0
20241210,161000,166142985,2980,2980,2980,2980,0
20241210,160900,166142985,2980,2980,2980,2980,0
20241210,160800,166142985,2980,2980,2980,2980,0
20241210,160700,166142985,2980,2980,2980,2980,0
20241210,160600,166142985,2980,2980,2980,2980,0
20241210,160500,166142985,2980,2980,2980,2980,0
20241210,160400,166142985,2980,2980,2980,2980,0
20241210,160300,166142985,2980,2980,2980,2980,0
20241210,160200,166142985,2980,2980,2980,2980,0
20241210,160100,166142985,2980,2980,2980,2980,0
20241210,160000,166142985,2980,2980,2980,2980,0
20241210,155900,166142985,2980,2980,2980,2980,0
20241210,155800,166142985,2980,2980,2980,2980,0
20241210,155700,166142985,2980,2980,2980,2980,0
20241210,155600,166142985,2980,2980,2980,2980,0
20241210,155500,166142985,2980,2980,2980,2980,0
20241210,155400,166142985,2980,2980,2980,2980,987
20241210,155300,166142985,2980,2980,2980,2980,0
20241210,155200,166142985,2980,2980,2980,2980,0
20241210,155100,166142985,2980,2980,2980,2980,0
20241210,155000,166142985,2980,2980,2980,2980,0
20241210,154900,166142985,2980,2980,2980,2980,0
20241210,154800,166142985,2980,2980,2980,2980,0
20241210,154700,166142985,2980,2980,2980,2980,0
20241210,154600,166142985,2980,2980,2980,2980,0
20241210,154500,166142985,2980,2980,2980,2980,0
20241210,154400,166142985,2980,2980,2980,2980,0
20241210,154300,166142985,2980,2980,2980,2980,0
20241210,154200,166142985,2980,2980,2980,2980,0
20241210,154100,166142985,2980,2980,2980,2980,0
20241210,154000,166142985,2980,2980,2980,2980,0
20241210,153900,166142985,2980,2980,2980,2980,0
20241210,153800,166142985,2980,2980,2980,2980,0
20241210,153700,166142985,2980,2980,2980,2980,0
20241210,153600,166142985,2980,2980,2980,2980,0
20241210,153500,166142985,2980,2980,2980,2980,0
20241210,153400,166142985,2980,2980,2980,2980,0
20241210,153300,166142985,2980,2980,2980,2980,0
20241210,153200,166142985,2980,2980,2980,2980,0
20241210,153100,166142985,2980,2980,2980,2980,0
20241210,153000,166142985,2980,2980,2980,2980,987
20241210,152900,163201725,2965,2965,2965,2965,0
20241210,152800,163201725,2965,2965,2965,2965,0
20241210,152700,163201725,2965,2965,2965,2965,0
20241210,152600,163201725,2965,2965,2965,2965,0
20241210,152500,163201725,2965,2965,2965,2965,0
20241210,152400,163201725,2965,2965,2965,2965,0
20241210,152300,163201725,2965,2965,2965,2965,0
20241210,152200,163201725,2965,2965,2965,2965,0
20241210,152100,163201725,2965,2965,2965,2965,0
20241210,152000,163201725,2965,2965,2965,2965,0
20241210,151900,163201725,2965,2960,2965,2960,55
20241210,151800,163038920,2965,2965,2965,2965,39
20241210,151700,162923285,2965,2965,2965,2965,1
20241210,151600,162920320,2940,2970,2970,2940,1010
20241210,151500,159947360,2975,2975,2975,2975,0
20241210,151400,159947360,2975,2975,2975,2975,0
20241210,151300,159947360,2975,2975,2975,2975,0
20241210,151200,159947360,2975,2960,2975,2960,1246
20241210,151100,156247700,2960,2960,2960,2960,0
20241210,151000,156247700,2960,2960,2960,2960,0
20241210,150900,156247700,2960,2960,2960,2960,0
20241210,150800,156247700,2960,2960,2960,2960,0
20241210,150700,156247700,2960,2960,2960,2960,0
20241210,150600,156247700,2960,2960,2960,2960,1
20241210,150500,156244740,2940,2940,2940,2940,0
20241210,150400,156244740,2940,2940,2940,2940,0
20241210,150300,156244740,2940,2950,2950,2940,1110
20241210,150200,152976110,2950,2960,2960,2950,37
20241210,150100,152866710,2960,2960,2960,2960,0
20241210,150000,152866710,2960,2960,2960,2960,0
20241210,145900,152866710,2960,2960,2960,2960,0
20241210,145800,152866710,2960,2960,2960,2960,0
20241210,145700,152866710,2960,2960,2960,2960,0
20241210,145600,152866710,2960,2960,2960,2960,1
20241210,145500,152863750,2935,2935,2935,2935,0
20241210,145400,152863750,2935,2935,2935,2935,0
20241210,145300,152863750,2935,2935,2935,2935,0
20241210,145200,152863750,2935,2935,2935,2935,343
20241210,145100,151857045,2935,2935,2935,2935,44
20241210,145000,151727905,2960,2960,2960,2960,0
20241210,144900,151727905,2960,2960,2960,2960,0
20241210,144800,151727905,2960,2960,2960,2960,0
20241210,144700,151727905,2960,2960,2960,2960,0
20241210,144600,151727905,2960,2960,2960,2960,0
20241210,144500,151727905,2960,2960,2960,2960,0
20241210,144400,151727905,2960,2960,2960,2960,0
20241210,144300,151727905,2960,2960,2960,2960,100
20241210,144200,151431905,2960,2960,2960,2960,0
20241210,144100,151431905,2960,2960,2960,2960,0
20241210,144000,151431905,2960,2960,2960,2960,0
20241210,143900,151431905,2960,2960,2960,2960,0
20241210,143800,151431905,2960,2960,2960,2960,1
20241210,143700,151428945,2930,2930,2930,2930,409
20241210,143600,150230575,2960,2955,2960,2925,2001
20241210,143500,144362000,2970,2970,2970,2970,0
20241210,143400,144362000,2970,2970,2970,2970,0
20241210,143300,144362000,2970,2970,2970,2970,0
20241210,143200,144362000,2970,2970,2970,2970,0
20241210,143100,144362000,2970,2970,2970,2970,0
20241210,143000,144362000,2970,2970,2970,2970,238
20241210,142900,143655140,2970,2970,2970,2970,1
20241210,142800,143652170,2960,2960,2960,2960,0
20241210,142700,143652170,2960,2960,2960,2960,76
20241210,142600,143427210,2960,2960,2960,2960,0
20241210,142500,143427210,2960,2960,2960,2960,3
20241210,142400,143418330,2960,2960,2960,2960,0
20241210,142300,143418330,2960,2960,2960,2960,0
20241210,142200,143418330,2960,2960,2960,2960,0
20241210,142100,143418330,2960,2960,2960,2960,0
20241210,142000,143418330,2960,2960,2960,2960,0
20241210,141900,143418330,2960,2960,2960,2960,150
20241210,141800,142974330,2960,2960,2960,2960,0
20241210,141700,142974330,2960,2960,2960,2960,0
20241210,141600,142974330,2960,2960,2960,2960,0
20241210,141500,142974330,2960,2960,2960,2960,1
20241210,141400,142971370,2955,2955,2955,2955,321
20241210,141300,142022815,2955,2955,2955,2955,3
20241210,141200,142013950,2955,2955,2955,2955,1
20241210,141100,142010995,2955,2955,2955,2955,0
20241210,141000,142010995,2955,2955,2955,2955,1
20241210,140900,142008040,2960,2960,2960,2960,0
20241210,140800,142008040,2960,2960,2960,2960,122
20241210,140700,141646920,2960,2960,2960,2960,0
20241210,140600,141646920,2960,2960,2960,2960,0
20241210,140500,141646920,2960,2960,2960,2960,1
20241210,140400,141643960,2945,2945,2945,2945,820
20241210,140300,139229060,2960,2960,2960,2960,0
20241210,140200,139229060,2960,2960,2960,2960,0
20241210,140100,139229060,2960,2960,2960,2960,0
20241210,140000,139229060,2960,2960,2960,2960,0
20241210,135900,139229060,2960,2960,2960,2960,0
20241210,135800,139229060,2960,2960,2960,2960,1
20241210,135700,139226100,2955,2955,2955,2955,28
20241210,135600,139143360,2960,2960,2960,2960,1
20241210,135500,139140400,2955,2950,2955,2950,1204
20241210,135400,135588075,2935,2935,2935,2935,4
20241210,135300,135576335,2950,2950,2950,2950,0
20241210,135200,135576335,2950,2950,2950,2950,0
20241210,135100,135576335,2950,2950,2950,2950,0
20241210,135000,135576335,2950,2950,2950,2950,0
20241210,134900,135576335,2950,2950,2950,2950,0
20241210,134800,135576335,2950,2950,2950,2950,0
20241210,134700,135576335,2950,2950,2950,2950,0
20241210,134600,135576335,2950,2950,2950,2950,0
20241210,134500,135576335,2950,2950,2950,2950,0
20241210,134400,135576335,2950,2950,2950,2950,0
20241210,134300,135576335,2950,2950,2950,2950,0
20241210,134200,135576335,2950,2950,2950,2950,0
20241210,134100,135576335,2950,2945,2950,2945,574
20241210,134000,133885535,2950,2950,2950,2950,0
20241210,133900,133885535,2950,2950,2950,2950,0
20241210,133800,133885535,2950,2950,2950,2950,0
20241210,133700,133885535,2950,2950,2950,2950,0
20241210,133600,133885535,2950,2950,2950,2950,0
20241210,133500,133885535,2950,2950,2950,2950,0
20241210,133400,133885535,2950,2950,2950,2950,0
20241210,133300,133885535,2950,2950,2950,2950,0
20241210,133200,133885535,2950,2950,2950,2950,0
20241210,133100,133885535,2950,2950,2950,2950,1
20241210,133000,133882585,2945,2945,2945,2945,0
20241210,132900,133882585,2945,2945,2945,2945,0
20241210,132800,133882585,2945,2945,2945,2945,0
20241210,132700,133882585,2945,2945,2945,2945,0
20241210,132600,133882585,2945,2945,2945,2945,1
20241210,132500,133879640,2950,2950,2950,2950,0
20241210,132400,133879640,2950,2950,2950,2950,0
20241210,132300,133879640,2950,2950,2950,2950,0
20241210,132200,133879640,2950,2950,2950,2950,30
20241210,132100,133791140,2950,2950,2950,2950,52
20241210,132000,133637740,2950,2950,2950,2950,0
20241210,131900,133637740,2950,2950,2950,2950,0
20241210,131800,133637740,2950,2950,2950,2950,13
20241210,131700,133599390,2950,2950,2950,2950,0
20241210,131600,133599390,2950,2950,2950,2950,0
20241210,131500,133599390,2950,2950,2950,2950,0
20241210,131400,133599390,2950,2950,2950,2950,0
20241210,131300,133599390,2950,2950,2950,2950,874
20241210,131200,131021090,2955,2950,2955,2950,801
20241210,131100,128656250,2950,2950,2950,2950,0
20241210,131000,128656250,2950,2950,2950,2950,0
20241210,130900,128656250,2950,2950,2950,2950,300
20241210,130800,127771250,2950,2945,2950,2945,981
20241210,130700,124878950,2945,2945,2945,2945,0
20241210,130600,124878950,2945,2945,2945,2945,0
20241210,130500,124878950,2945,2945,2945,2945,3
20241210,130400,124870115,2945,2945,2945,2945,0
20241210,130300,124870115,2945,2945,2945,2945,0
20241210,130200,124870115,2945,2945,2945,2945,100
20241210,130100,124575615,2945,2945,2945,2945,1
20241210,130000,124572670,2940,2940,2940,2940,179
20241210,125900,124046410,2940,2940,2940,2940,20
20241210,125800,123987610,2940,2940,2940,2940,0
20241210,125700,123987610,2940,2940,2940,2940,0
20241210,125600,123987610,2940,2940,2940,2940,0
20241210,125500,123987610,2940,2940,2940,2940,40
20241210,125400,123870010,2940,2940,2940,2940,0
20241210,125300,123870010,2940,2940,2940,2940,0
20241210,125200,123870010,2940,2940,2940,2940,0
20241210,125100,123870010,2940,2940,2940,2940,0
20241210,125000,123870010,2940,2940,2940,2940,0
20241210,124900,123870010,2940,2940,2940,2940,0
20241210,124800,123870010,2940,2940,2940,2940,0
20241210,124700,123870010,2940,2940,2940,2940,1
20241210,124600,123867070,2940,2935,2940,2935,379
20241210,124500,122754430,2925,2925,2925,2925,0
20241210,124400,122754430,2925,2925,2925,2925,0
20241210,124300,122754430,2925,2925,2925,2925,12
20241210,124200,122719330,2925,2925,2925,2925,0
20241210,124100,122719330,2925,2925,2925,2925,0
20241210,124000,122719330,2925,2925,2925,2925,0
20241210,123900,122719330,2925,2925,2925,2925,0
20241210,123800,122719330,2925,2925,2925,2925,0
20241210,123700,122719330,2925,2925,2925,2925,0
20241210,123600,122719330,2925,2925,2925,2925,0
20241210,123500,122719330,2925,2930,2930,2925,333
20241210,123400,121743740,2930,2930,2930,2930,0
20241210,123300,121743740,2930,2930,2930,2930,0
20241210,123200,121743740,2930,2930,2930,2930,0
20241210,123100,121743740,2930,2930,2930,2930,0
20241210,123000,121743740,2930,2930,2930,2930,1
20241210,122900,121740810,2925,2925,2925,2925,0
20241210,122800,121740810,2925,2925,2925,2925,0
20241210,122700,121740810,2925,2925,2925,2925,220
20241210,122600,121097310,2925,2925,2925,2925,0
20241210,122500,121097310,2925,2920,2925,2920,2
20241210,122400,121091465,2925,2920,2925,2920,52
20241210,122300,120939425,2920,2920,2920,2920,0
20241210,122200,120939425,2920,2920,2920,2920,0
20241210,122100,120939425,2920,2920,2920,2920,38
20241210,122000,120828465,2925,2925,2925,2925,0
20241210,121900,120828465,2925,2925,2925,2925,0
20241210,121800,120828465,2925,2925,2925,2925,0
20241210,121700,120828465,2925,2925,2925,2925,0
20241210,121600,120828465,2925,2925,2925,2925,0
20241210,121500,120828465,2925,2925,2925,2925,0
20241210,121400,120828465,2925,2925,2925,2925,0
20241210,121300,120828465,2925,2925,2925,2925,0
20241210,121200,120828465,2925,2925,2925,2925,0
20241210,121100,120828465,2925,2925,2925,2925,35
20241210,121000,120726090,2925,2925,2925,2925,0
20241210,120900,120726090,2925,2925,2925,2925,0
20241210,120800,120726090,2925,2925,2925,2925,0
20241210,120700,120726090,2925,2925,2925,2925,0
20241210,120600,120726090,2925,2925,2925,2925,0
20241210,120500,120726090,2925,2925,2925,2925,0
20241210,120400,120726090,2925,2925,2925,2925,0
20241210,120300,120726090,2925,2920,2925,2920,2
20241210,120200,120720245,2920,2920,2920,2920,2
20241210,120100,120714405,2920,2920,2920,2920,0
20241210,120000,120714405,2920,2920,2920,2920,0
20241210,115900,120714405,2920,2920,2920,2920,0
20241210,115800,120714405,2920,2920,2920,2920,0
20241210,115700,120714405,2920,2920,2920,2920,0
20241210,115600,120714405,2920,2920,2920,2920,71
20241210,115500,120507085,2925,2925,2925,2925,227
20241210,115400,119843110,2930,2930,2930,2930,0
20241210,115300,119843110,2930,2930,2930,2930,1
20241210,115200,119840180,2930,2930,2930,2930,0
20241210,115100,119840180,2930,2930,2930,2930,0
20241210,115000,119840180,2930,2930,2930,2930,0
20241210,114900,119840180,2930,2930,2930,2930,1
20241210,114800,119837250,2930,2930,2930,2930,1
20241210,114700,119834320,2925,2925,2925,2925,300
20241210,114600,118956820,2930,2930,2930,2930,0
20241210,114500,118956820,2930,2930,2930,2930,2
20241210,114400,118950960,2925,2925,2925,2925,1
20241210,114300,118948035,2930,2930,2930,2930,0
20241210,114200,118948035,2930,2930,2930,2930,0
20241210,114100,118948035,2930,2930,2930,2930,0
20241210,114000,118948035,2930,2930,2930,2930,71
20241210,113900,118740005,2930,2930,2930,2930,20
20241210,113800,118681405,2930,2930,2930,2930,0
20241210,113700,118681405,2930,2930,2930,2930,0
20241210,113600,118681405,2930,2930,2930,2930,0
20241210,113500,118681405,2930,2930,2930,2930,0
20241210,113400,118681405,2930,2930,2930,2930,0
20241210,113300,118681405,2930,2930,2930,2930,52
20241210,113200,118529045,2930,2930,2930,2930,9
20241210,113100,118502675,2930,2930,2930,2930,0
20241210,113000,118502675,2930,2930,2930,2930,0
20241210,112900,118502675,2930,2930,2930,2930,0
20241210,112800,118502675,2930,2930,2930,2930,1
20241210,112700,118499745,2925,2915,2925,2915,51
20241210,112600,118351070,2910,2910,2910,2910,100
20241210,112500,118060070,2905,2905,2905,2905,141
20241210,112400,117650465,2875,2920,2920,2875,1513
20241210,112300,113282030,2935,2935,2935,2935,0
20241210,112200,113282030,2935,2935,2935,2935,0
20241210,112100,113282030,2935,2935,2935,2935,0
20241210,112000,113282030,2935,2935,2935,2935,0
20241210,111900,113282030,2935,2935,2935,2935,0
20241210,111800,113282030,2935,2935,2935,2935,0
20241210,111700,113282030,2935,2935,2935,2935,0
20241210,111600,113282030,2935,2935,2935,2935,0
20241210,111500,113282030,2935,2935,2935,2935,25
20241210,111400,113208655,2935,2935,2935,2935,1
20241210,111300,113205720,2920,2920,2920,2920,564
20241210,111200,111558840,2930,2930,2930,2930,0
20241210,111100,111558840,2930,2930,2930,2930,0
20241210,111000,111558840,2930,2920,2930,2920,495
20241210,110900,110112430,2930,2930,2930,2930,0
20241210,110800,110112430,2930,2930,2930,2930,0
20241210,110700,110112430,2930,2930,2930,2930,0
20241210,110600,110112430,2930,2930,2930,2930,0
20241210,110500,110112430,2930,2930,2930,2930,101
20241210,110400,109816500,2935,2935,2935,2935,0
20241210,110300,109816500,2935,2935,2935,2935,0
20241210,110200,109816500,2935,2935,2935,2935,0
20241210,110100,109816500,2935,2935,2935,2930,4
20241210,110000,109804765,2935,2910,2935,2910,53
20241210,105900,109649235,2865,2865,2865,2865,0
20241210,105800,109649235,2865,2930,2930,2865,663
20241210,105700,107729975,2930,2930,2930,2930,0
20241210,105600,107729975,2930,2930,2930,2930,0
20241210,105500,107729975,2930,2930,2930,2930,7
20241210,105400,107709465,2930,2930,2930,2930,58
20241210,105300,107539525,2930,2930,2930,2930,50
20241210,105200,107393025,2935,2935,2935,2935,0
20241210,105100,107393025,2935,2940,2940,2935,236
20241210,105000,106700360,2945,2945,2945,2945,1
20241210,104900,106697415,2940,2940,2940,2940,0
20241210,104800,106697415,2940,2940,2940,2940,100
20241210,104700,106403415,2940,2940,2940,2940,0
20241210,104600,106403415,2940,2940,2940,2940,0
20241210,104500,106403415,2940,2940,2940,2940,0
20241210,104400,106403415,2940,2940,2940,2940,0
20241210,104300,106403415,2940,2940,2940,2940,0
20241210,104200,106403415,2940,2940,2940,2940,0
20241210,104100,106403415,2940,2940,2940,2940,0
20241210,104000,106403415,2940,2935,2940,2935,334
20241210,103900,105421985,2935,2915,2935,2915,111
20241210,103800,105098390,2935,2935,2935,2935,0
20241210,103700,105098390,2935,2935,2935,2935,72
20241210,103600,104887070,2935,2935,2935,2935,1
20241210,103500,104884135,2935,2935,2935,2935,0
20241210,103400,104884135,2935,2935,2935,2935,1
20241210,103300,104881200,2915,2915,2915,2915,250
20241210,103200,104152450,2940,2940,2940,2940,0
20241210,103100,104152450,2940,2940,2940,2940,0
20241210,103000,104152450,2940,2940,2940,2940,0
20241210,102900,104152450,2940,2940,2940,2940,1
20241210,102800,104149510,2920,2925,2925,2920,100
20241210,102700,103857505,2920,2920,2920,2920,1000
20241210,102600,100937505,2940,2940,2940,2940,0
20241210,102500,100937505,2940,2940,2940,2940,0
20241210,102400,100937505,2940,2925,2940,2925,569
20241210,102300,99272295,2940,2930,2940,2930,10
20241210,102200,99242980,2920,2920,2920,2920,176
20241210,102100,98729060,2925,2920,2925,2920,54
20241210,102000,98571375,2930,2930,2930,2930,2
20241210,101900,98565515,2935,2935,2935,2935,0
20241210,101800,98565515,2935,2935,2935,2935,0
20241210,101700,98565515,2935,2935,2935,2935,1
20241210,101600,98562580,2935,2935,2935,2935,1
20241210,101500,98559645,2935,2935,2935,2935,3
20241210,101400,98550840,2945,2945,2945,2945,0
20241210,101300,98550840,2945,2945,2945,2945,0
20241210,101200,98550840,2945,2945,2945,2945,0
20241210,101100,98550840,2945,2945,2945,2945,0
20241210,101000,98550840,2945,2945,2945,2945,1
20241210,100900,98547895,2945,2945,2945,2945,1
20241210,100800,98544950,2940,2940,2940,2940,660
20241210,100700,96604550,2945,2945,2945,2945,122
20241210,100600,96245260,2945,2945,2945,2945,119
20241210,100500,95894805,2915,2915,2950,2915,1282
20241210,100400,92147540,2910,2895,2910,2895,2383
20241210,100300,85216630,2895,2895,2895,2895,156
20241210,100200,84765010,2890,2870,2890,2870,1704
20241210,100100,79840590,2870,2870,2870,2870,1
20241210,100000,79837720,2890,2880,2890,2880,951
20241210,095900,77096765,2880,2880,2880,2880,83
20241210,095800,76857725,2865,2870,2870,2865,271
20241210,095700,76080135,2870,2870,2870,2870,76
20241210,095600,75862015,2870,2865,2870,2865,6
20241210,095500,75844820,2870,2870,2870,2870,5
20241210,095400,75830470,2870,2870,2870,2870,24
20241210,095300,75761590,2880,2880,2880,2880,50
20241210,095200,75617590,2885,2875,2885,2875,62
20241210,095100,75438840,2885,2885,2885,2885,100
20241210,095000,75150340,2870,2870,2875,2870,137
20241210,094900,74756685,2870,2870,2870,2870,74
20241210,094800,74544305,2865,2865,2865,2865,0
20241210,094700,74544305,2865,2865,2865,2865,0
20241210,094600,74544305,2865,2860,2865,2860,452
20241210,094500,73249330,2865,2865,2865,2865,0
20241210,094400,73249330,2865,2865,2865,2865,556
20241210,094300,71656390,2840,2870,2870,2805,3102
20241210,094200,62934970,2855,2880,2880,2800,1272
20241210,094100,59334170,2850,2850,2850,2850,1000
20241210,094000,56484170,2880,2880,2880,2880,0
20241210,093900,56484170,2880,2880,2880,2880,3243
20241210,093800,47144330,2880,2870,2880,2870,296
20241210,093700,46294800,2820,2835,2835,2820,1000
20241210,093600,43465730,2870,2870,2870,2870,1
20241210,093500,43462860,2820,2820,2820,2820,100
20241210,093400,43180860,2865,2895,2895,2800,1590
20241210,093300,38699120,2895,2895,2895,2895,0
20241210,093200,38699120,2895,2895,2895,2895,211
20241210,093100,38088275,2895,2895,2895,2895,1
20241210,093000,38085380,2895,2890,2895,2890,38
20241210,092900,37975470,2895,2895,2895,2895,0
20241210,092800,37975470,2895,2895,2895,2895,2
20241210,092700,37969680,2865,2875,2875,2865,1500
20241210,092600,33671570,2915,2915,2915,2915,1
20241210,092500,33668655,2865,2865,2865,2865,38
20241210,092400,33559785,2915,2890,2915,2890,516
20241210,092300,32068495,2915,2915,2915,2915,1
20241210,092200,32065580,2890,2905,2905,2890,1000
20241210,092100,29166805,2915,2915,2915,2915,0
20241210,092000,29166805,2915,2915,2915,2915,1
20241210,091900,29163890,2910,2915,2915,2910,2
20241210,091800,29158065,2915,2915,2915,2915,50
20241210,091700,29012315,2915,2915,2915,2915,1
20241210,091600,29009400,2920,2920,2920,2920,16
20241210,091500,28962680,2920,2915,2920,2915,67
20241210,091400,28767370,2915,2915,2915,2915,11
20241210,091300,28735305,2910,2900,2910,2900,36
20241210,091200,28630890,2895,2885,2895,2885,1000
20241210,091100,25743070,2885,2880,2885,2880,700
20241210,091000,23724705,2880,2865,2880,2865,476
20241210,090900,22357900,2870,2870,2870,2870,103
20241210,090800,22062290,2885,2885,2885,2885,0
20241210,090700,22062290,2885,2885,2885,2885,2
20241210,090600,22056520,2885,2885,2885,2885,62
20241210,090500,21877650,2885,2870,2885,2870,1530
20241210,090400,17486535,2890,2865,2890,2865,99
20241210,090300,17202525,2855,2840,2855,2840,131
20241210,090200,16829505,2795,2795,2795,2795,0
20241210,090100,16829505,2795,2825,2845,2795,2952
20241210,090000,8527960,2810,2770,2810,2770,3078