KissMeData/059210/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194200,641775465,3490,3490,3490,3490,491
20241210,194100,641775465,3490,3490,3490,3490,0
20241210,194000,641775465,3490,3490,3490,3490,0
20241210,193900,641775465,3490,3490,3490,3490,0
20241210,193800,641775465,3490,3490,3490,3490,0
20241210,193700,641775465,3490,3490,3490,3490,0
20241210,193600,641775465,3490,3490,3490,3490,0
20241210,193500,641775465,3490,3490,3490,3490,0
20241210,193400,641775465,3490,3490,3490,3490,0
20241210,193300,641775465,3490,3490,3490,3490,0
20241210,193200,641775465,3490,3490,3490,3490,0
20241210,193100,641775465,3490,3490,3490,3490,0
20241210,193000,641775465,3490,3490,3490,3490,0
20241210,192900,641775465,3490,3490,3490,3490,0
20241210,192800,641775465,3490,3490,3490,3490,0
20241210,192700,641775465,3490,3490,3490,3490,0
20241210,192600,641775465,3490,3490,3490,3490,0
20241210,192500,641775465,3490,3490,3490,3490,0
20241210,192400,641775465,3490,3490,3490,3490,0
20241210,192300,641775465,3490,3490,3490,3490,0
20241210,192200,641775465,3490,3490,3490,3490,0
20241210,192100,641775465,3490,3490,3490,3490,0
20241210,192000,641775465,3490,3490,3490,3490,0
20241210,191900,641775465,3490,3490,3490,3490,0
20241210,191800,641775465,3490,3490,3490,3490,0
20241210,191700,641775465,3490,3490,3490,3490,0
20241210,191600,641775465,3490,3490,3490,3490,0
20241210,191500,641775465,3490,3490,3490,3490,0
20241210,191400,641775465,3490,3490,3490,3490,0
20241210,191300,641775465,3490,3490,3490,3490,0
20241210,191200,641775465,3490,3490,3490,3490,491
20241210,191100,641775465,3490,3490,3490,3490,0
20241210,191000,641775465,3490,3490,3490,3490,0
20241210,190900,641775465,3490,3490,3490,3490,0
20241210,190800,641775465,3490,3490,3490,3490,0
20241210,190700,641775465,3490,3490,3490,3490,0
20241210,190600,641775465,3490,3490,3490,3490,0
20241210,190500,641775465,3490,3490,3490,3490,0
20241210,190400,641775465,3490,3490,3490,3490,0
20241210,190300,641775465,3490,3490,3490,3490,0
20241210,190200,641775465,3490,3490,3490,3490,0
20241210,190100,641775465,3490,3490,3490,3490,0
20241210,190000,641775465,3490,3490,3490,3490,0
20241210,185900,641775465,3490,3490,3490,3490,0
20241210,185800,641775465,3490,3490,3490,3490,0
20241210,185700,641775465,3490,3490,3490,3490,0
20241210,185600,641775465,3490,3490,3490,3490,0
20241210,185500,641775465,3490,3490,3490,3490,0
20241210,185400,641775465,3490,3490,3490,3490,0
20241210,185300,641775465,3490,3490,3490,3490,0
20241210,185200,641775465,3490,3490,3490,3490,0
20241210,185100,641775465,3490,3490,3490,3490,0
20241210,185000,641775465,3490,3490,3490,3490,0
20241210,184900,641775465,3490,3490,3490,3490,0
20241210,184800,641775465,3490,3490,3490,3490,0
20241210,184700,641775465,3490,3490,3490,3490,0
20241210,184600,641775465,3490,3490,3490,3490,0
20241210,184500,641775465,3490,3490,3490,3490,0
20241210,184400,641775465,3490,3490,3490,3490,0
20241210,184300,641775465,3490,3490,3490,3490,0
20241210,184200,641775465,3490,3490,3490,3490,491
20241210,184100,641775465,3490,3490,3490,3490,0
20241210,184000,641775465,3490,3490,3490,3490,0
20241210,183900,641775465,3490,3490,3490,3490,0
20241210,183800,641775465,3490,3490,3490,3490,0
20241210,183700,641775465,3490,3490,3490,3490,0
20241210,183600,641775465,3490,3490,3490,3490,0
20241210,183500,641775465,3490,3490,3490,3490,0
20241210,183400,641775465,3490,3490,3490,3490,0
20241210,183300,641775465,3490,3490,3490,3490,0
20241210,183200,641775465,3490,3490,3490,3490,0
20241210,183100,641775465,3490,3490,3490,3490,0
20241210,183000,641775465,3490,3490,3490,3490,0
20241210,182900,641775465,3490,3490,3490,3490,0
20241210,182800,641775465,3490,3490,3490,3490,0
20241210,182700,641775465,3490,3490,3490,3490,0
20241210,182600,641775465,3490,3490,3490,3490,0
20241210,182500,641775465,3490,3490,3490,3490,0
20241210,182400,641775465,3490,3490,3490,3490,0
20241210,182300,641775465,3490,3490,3490,3490,0
20241210,182200,641775465,3490,3490,3490,3490,0
20241210,182100,641775465,3490,3490,3490,3490,0
20241210,182000,641775465,3490,3490,3490,3490,0
20241210,181900,641775465,3490,3490,3490,3490,0
20241210,181800,641775465,3490,3490,3490,3490,0
20241210,181700,641775465,3490,3490,3490,3490,0
20241210,181600,641775465,3490,3490,3490,3490,0
20241210,181500,641775465,3490,3490,3490,3490,0
20241210,181400,641775465,3490,3490,3490,3490,0
20241210,181300,641775465,3490,3490,3490,3490,0
20241210,181200,641775465,3490,3490,3490,3490,491
20241210,181100,641775465,3490,3490,3490,3490,0
20241210,181000,641775465,3490,3490,3490,3490,0
20241210,180900,641775465,3490,3490,3490,3490,0
20241210,180800,641775465,3490,3490,3490,3490,0
20241210,180700,641775465,3490,3490,3490,3490,0
20241210,180600,641775465,3490,3490,3490,3490,0
20241210,180500,641775465,3490,3490,3490,3490,0
20241210,180400,641775465,3490,3490,3490,3490,0
20241210,180300,641775465,3490,3490,3490,3490,0
20241210,180200,641775465,3490,3490,3490,3490,0
20241210,180100,641775465,3490,3490,3490,3490,0
20241210,180000,641775465,3490,3490,3490,3490,0
20241210,175900,641775465,3490,3490,3490,3490,0
20241210,175800,641775465,3490,3490,3490,3490,0
20241210,175700,641775465,3490,3490,3490,3490,0
20241210,175600,641775465,3490,3490,3490,3490,0
20241210,175500,641775465,3490,3490,3490,3490,0
20241210,175400,641775465,3490,3490,3490,3490,0
20241210,175300,641775465,3490,3490,3490,3490,0
20241210,175200,641775465,3490,3490,3490,3490,0
20241210,175100,641775465,3490,3490,3490,3490,0
20241210,175000,641775465,3490,3490,3490,3490,0
20241210,174900,641775465,3490,3490,3490,3490,0
20241210,174800,641775465,3490,3490,3490,3490,0
20241210,174700,641775465,3490,3490,3490,3490,0
20241210,174600,641775465,3490,3490,3490,3490,0
20241210,174500,641775465,3490,3490,3490,3490,0
20241210,174400,641775465,3490,3490,3490,3490,0
20241210,174300,641775465,3490,3490,3490,3490,0
20241210,174200,641775465,3490,3490,3490,3490,491
20241210,174100,641775465,3490,3490,3490,3490,0
20241210,174000,641775465,3490,3490,3490,3490,0
20241210,173900,641775465,3490,3490,3490,3490,0
20241210,173800,641775465,3490,3490,3490,3490,0
20241210,173700,641775465,3490,3490,3490,3490,0
20241210,173600,641775465,3490,3490,3490,3490,0
20241210,173500,641775465,3490,3490,3490,3490,0
20241210,173400,641775465,3490,3490,3490,3490,0
20241210,173300,641775465,3490,3490,3490,3490,0
20241210,173200,641775465,3490,3490,3490,3490,0
20241210,173100,641775465,3490,3490,3490,3490,0
20241210,173000,641775465,3490,3490,3490,3490,0
20241210,172900,641775465,3490,3490,3490,3490,0
20241210,172800,641775465,3490,3490,3490,3490,0
20241210,172700,641775465,3490,3490,3490,3490,0
20241210,172600,641775465,3490,3490,3490,3490,0
20241210,172500,641775465,3490,3490,3490,3490,0
20241210,172400,641775465,3490,3490,3490,3490,0
20241210,172300,641775465,3490,3490,3490,3490,0
20241210,172200,641775465,3490,3490,3490,3490,0
20241210,172100,641775465,3490,3490,3490,3490,0
20241210,172000,641775465,3490,3490,3490,3490,0
20241210,171900,641775465,3490,3490,3490,3490,0
20241210,171800,641775465,3490,3490,3490,3490,0
20241210,171700,641775465,3490,3490,3490,3490,0
20241210,171600,641775465,3490,3490,3490,3490,0
20241210,171500,641775465,3490,3490,3490,3490,0
20241210,171400,641775465,3490,3490,3490,3490,0
20241210,171300,641775465,3490,3490,3490,3490,0
20241210,171200,641775465,3490,3490,3490,3490,491
20241210,171100,641775465,3490,3490,3490,3490,0
20241210,171000,641775465,3490,3490,3490,3490,0
20241210,170900,641775465,3490,3490,3490,3490,0
20241210,170800,641775465,3490,3490,3490,3490,0
20241210,170700,641775465,3490,3490,3490,3490,0
20241210,170600,641775465,3490,3490,3490,3490,0
20241210,170500,641775465,3490,3490,3490,3490,0
20241210,170400,641775465,3490,3490,3490,3490,0
20241210,170300,641775465,3490,3490,3490,3490,0
20241210,170200,641775465,3490,3490,3490,3490,0
20241210,170100,641775465,3490,3490,3490,3490,0
20241210,170000,641775465,3490,3490,3490,3490,0
20241210,165900,641775465,3490,3490,3490,3490,0
20241210,165800,641775465,3490,3490,3490,3490,0
20241210,165700,641775465,3490,3490,3490,3490,0
20241210,165600,641775465,3490,3490,3490,3490,0
20241210,165500,641775465,3490,3490,3490,3490,0
20241210,165400,641775465,3490,3490,3490,3490,0
20241210,165300,641775465,3490,3490,3490,3490,0
20241210,165200,641775465,3490,3490,3490,3490,0
20241210,165100,641775465,3490,3490,3490,3490,0
20241210,165000,641775465,3490,3490,3490,3490,0
20241210,164900,641775465,3490,3490,3490,3490,0
20241210,164800,641775465,3490,3490,3490,3490,0
20241210,164700,641775465,3490,3490,3490,3490,0
20241210,164600,641775465,3490,3490,3490,3490,0
20241210,164500,641775465,3490,3490,3490,3490,0
20241210,164400,641775465,3490,3490,3490,3490,0
20241210,164300,641775465,3490,3490,3490,3490,0
20241210,164200,641775465,3490,3490,3490,3490,491
20241210,164100,641775465,3490,3490,3490,3490,0
20241210,164000,641775465,3490,3490,3490,3490,0
20241210,163900,641775465,3490,3490,3490,3490,0
20241210,163800,641775465,3490,3490,3490,3490,0
20241210,163700,641775465,3490,3490,3490,3490,0
20241210,163600,641775465,3490,3490,3490,3490,0
20241210,163500,641775465,3490,3490,3490,3490,0
20241210,163400,641775465,3490,3490,3490,3490,0
20241210,163300,641775465,3490,3490,3490,3490,0
20241210,163200,641775465,3490,3490,3490,3490,0
20241210,163100,641775465,3490,3490,3490,3490,0
20241210,163000,641775465,3490,3490,3490,3490,0
20241210,162900,641775465,3490,3490,3490,3490,0
20241210,162800,641775465,3490,3490,3490,3490,0
20241210,162700,641775465,3490,3490,3490,3490,0
20241210,162600,641775465,3490,3490,3490,3490,0
20241210,162500,641775465,3490,3490,3490,3490,0
20241210,162400,641775465,3490,3490,3490,3490,0
20241210,162300,641775465,3490,3490,3490,3490,0
20241210,162200,641775465,3490,3490,3490,3490,0
20241210,162100,641775465,3490,3490,3490,3490,0
20241210,162000,641775465,3490,3490,3490,3490,0
20241210,161900,641775465,3490,3490,3490,3490,0
20241210,161800,641775465,3490,3490,3490,3490,0
20241210,161700,641775465,3490,3490,3490,3490,0
20241210,161600,641775465,3490,3490,3490,3490,0
20241210,161500,641775465,3490,3490,3490,3490,0
20241210,161400,641775465,3490,3490,3490,3490,0
20241210,161300,641775465,3490,3490,3490,3490,0
20241210,161200,641775465,3490,3490,3490,3490,491
20241210,161100,641775465,3490,3490,3490,3490,0
20241210,161000,641775465,3490,3490,3490,3490,0
20241210,160900,641775465,3490,3490,3490,3490,0
20241210,160800,641775465,3490,3490,3490,3490,0
20241210,160700,641775465,3490,3490,3490,3490,0
20241210,160600,641775465,3490,3490,3490,3490,0
20241210,160500,641775465,3490,3490,3490,3490,0
20241210,160400,641775465,3490,3490,3490,3490,0
20241210,160300,641775465,3490,3490,3490,3490,0
20241210,160200,641775465,3490,3490,3490,3490,0
20241210,160100,641775465,3490,3490,3490,3490,0
20241210,160000,641775465,3490,3490,3490,3490,0
20241210,155900,641775465,3490,3490,3490,3490,0
20241210,155800,641775465,3490,3490,3490,3490,0
20241210,155700,641775465,3490,3490,3490,3490,0
20241210,155600,641775465,3490,3490,3490,3490,0
20241210,155500,641775465,3490,3490,3490,3490,0
20241210,155400,641775465,3490,3490,3490,3490,0
20241210,155300,641775465,3490,3490,3490,3490,0
20241210,155200,641775465,3490,3490,3490,3490,0
20241210,155100,641775465,3490,3490,3490,3490,0
20241210,155000,641775465,3490,3490,3490,3490,0
20241210,154900,641775465,3490,3490,3490,3490,0
20241210,154800,641775465,3490,3490,3490,3490,0
20241210,154700,641775465,3490,3490,3490,3490,0
20241210,154600,641775465,3490,3490,3490,3490,0
20241210,154500,641775465,3490,3490,3490,3490,0
20241210,154400,641775465,3490,3490,3490,3490,0
20241210,154300,641775465,3490,3490,3490,3490,0
20241210,154200,641775465,3490,3490,3490,3490,491
20241210,154100,641775465,3490,3490,3490,3490,0
20241210,154000,641775465,3490,3490,3490,3490,0
20241210,153900,641775465,3490,3490,3490,3490,0
20241210,153800,641775465,3490,3490,3490,3490,0
20241210,153700,641775465,3490,3490,3490,3490,0
20241210,153600,641775465,3490,3490,3490,3490,0
20241210,153500,641775465,3490,3490,3490,3490,0
20241210,153400,641775465,3490,3490,3490,3490,0
20241210,153300,641775465,3490,3490,3490,3490,0
20241210,153200,641775465,3490,3490,3490,3490,0
20241210,153100,641775465,3490,3490,3490,3490,0
20241210,153000,641775465,3490,3490,3490,3490,491
20241210,152900,640061875,3505,3505,3505,3505,0
20241210,152800,640061875,3505,3505,3505,3505,0
20241210,152700,640061875,3505,3505,3505,3505,0
20241210,152600,640061875,3505,3505,3505,3505,0
20241210,152500,640061875,3505,3505,3505,3505,0
20241210,152400,640061875,3505,3505,3505,3505,0
20241210,152300,640061875,3505,3505,3505,3505,0
20241210,152200,640061875,3505,3505,3505,3505,0
20241210,152100,640061875,3505,3505,3505,3505,0
20241210,152000,640061875,3505,3505,3505,3505,0
20241210,151900,640061875,3505,3505,3505,3505,0
20241210,151800,640061875,3505,3480,3510,3480,44
20241210,151700,639908475,3510,3510,3510,3510,0
20241210,151600,639908475,3510,3510,3510,3510,1
20241210,151500,639904965,3505,3505,3505,3505,327
20241210,151400,638758830,3505,3505,3505,3505,0
20241210,151300,638758830,3505,3505,3505,3505,0
20241210,151200,638758830,3505,3505,3505,3505,0
20241210,151100,638758830,3505,3505,3505,3505,0
20241210,151000,638758830,3505,3505,3505,3505,44
20241210,150900,638604610,3500,3500,3500,3500,1250
20241210,150800,634229610,3505,3505,3505,3505,0
20241210,150700,634229610,3505,3505,3505,3505,300
20241210,150600,633178110,3500,3500,3500,3500,200
20241210,150500,632478110,3500,3500,3500,3500,106
20241210,150400,632107110,3495,3495,3500,3495,962
20241210,150300,628744580,3495,3495,3495,3495,0
20241210,150200,628744580,3495,3495,3495,3495,272
20241210,150100,627793940,3500,3480,3500,3475,5401
20241210,150000,608998620,3500,3500,3500,3500,1000
20241210,145900,605498620,3495,3495,3495,3495,300
20241210,145800,604450120,3500,3495,3500,3495,1535
20241210,145700,599079330,3495,3495,3495,3495,0
20241210,145600,599079330,3495,3495,3495,3495,0
20241210,145500,599079330,3495,3495,3495,3495,0
20241210,145400,599079330,3495,3495,3495,3495,0
20241210,145300,599079330,3495,3495,3495,3495,0
20241210,145200,599079330,3495,3495,3495,3495,0
20241210,145100,599079330,3495,3495,3495,3495,0
20241210,145000,599079330,3495,3495,3495,3495,1
20241210,144900,599075835,3490,3490,3490,3490,0
20241210,144800,599075835,3490,3495,3500,3490,1779
20241210,144700,592857170,3490,3490,3490,3490,0
20241210,144600,592857170,3490,3490,3490,3490,0
20241210,144500,592857170,3490,3490,3490,3490,0
20241210,144400,592857170,3490,3490,3490,3490,0
20241210,144300,592857170,3490,3490,3490,3490,311
20241210,144200,591771780,3495,3495,3495,3495,150
20241210,144100,591247530,3490,3495,3500,3490,2307
20241210,144000,583189270,3495,3495,3495,3495,2
20241210,143900,583182280,3495,3495,3495,3495,0
20241210,143800,583182280,3495,3490,3495,3490,2370
20241210,143700,574905480,3490,3490,3490,3490,0
20241210,143600,574905480,3490,3490,3490,3490,0
20241210,143500,574905480,3490,3490,3490,3490,0
20241210,143400,574905480,3490,3490,3490,3490,0
20241210,143300,574905480,3490,3490,3490,3490,0
20241210,143200,574905480,3490,3490,3490,3490,0
20241210,143100,574905480,3490,3490,3490,3490,0
20241210,143000,574905480,3490,3490,3490,3490,717
20241210,142900,572403150,3480,3480,3480,3480,0
20241210,142800,572403150,3480,3480,3480,3480,10
20241210,142700,572368350,3500,3500,3500,3500,0
20241210,142600,572368350,3500,3500,3500,3500,0
20241210,142500,572368350,3500,3500,3500,3500,0
20241210,142400,572368350,3500,3500,3500,3500,0
20241210,142300,572368350,3500,3500,3500,3500,0
20241210,142200,572368350,3500,3500,3500,3500,0
20241210,142100,572368350,3500,3500,3500,3500,0
20241210,142000,572368350,3500,3495,3500,3495,1218
20241210,141900,568110350,3500,3500,3500,3500,72
20241210,141800,567858350,3495,3495,3495,3495,0
20241210,141700,567858350,3495,3500,3500,3495,1015
20241210,141600,564310850,3495,3495,3495,3495,0
20241210,141500,564310850,3495,3495,3500,3495,1201
20241210,141400,560113350,3495,3495,3495,3495,920
20241210,141300,556897950,3480,3480,3480,3480,0
20241210,141200,556897950,3480,3480,3480,3480,0
20241210,141100,556897950,3480,3480,3480,3480,0
20241210,141000,556897950,3480,3480,3480,3480,0
20241210,140900,556897950,3480,3480,3480,3480,5000
20241210,140800,539497950,3475,3475,3475,3475,0
20241210,140700,539497950,3475,3475,3475,3475,0
20241210,140600,539497950,3475,3475,3475,3475,0
20241210,140500,539497950,3475,3475,3475,3475,25
20241210,140400,539411075,3495,3495,3495,3495,0
20241210,140300,539411075,3495,3495,3495,3495,0
20241210,140200,539411075,3495,3495,3495,3495,665
20241210,140100,537086900,3490,3490,3490,3490,0
20241210,140000,537086900,3490,3490,3490,3490,0
20241210,135900,537086900,3490,3475,3490,3475,23
20241210,135800,537006675,3490,3490,3490,3490,0
20241210,135700,537006675,3490,3490,3490,3490,1000
20241210,135600,533516675,3490,3490,3490,3490,0
20241210,135500,533516675,3490,3490,3490,3490,335
20241210,135400,532347525,3485,3485,3485,3485,0
20241210,135300,532347525,3485,3485,3485,3485,50
20241210,135200,532173275,3485,3485,3485,3485,0
20241210,135100,532173275,3485,3485,3485,3485,0
20241210,135000,532173275,3485,3485,3485,3485,0
20241210,134900,532173275,3485,3485,3485,3485,0
20241210,134800,532173275,3485,3485,3485,3485,0
20241210,134700,532173275,3485,3485,3485,3485,0
20241210,134600,532173275,3485,3485,3485,3485,0
20241210,134500,532173275,3485,3485,3485,3485,0
20241210,134400,532173275,3485,3485,3485,3485,550
20241210,134300,530256525,3465,3465,3465,3465,0
20241210,134200,530256525,3465,3465,3465,3465,0
20241210,134100,530256525,3465,3465,3465,3465,0
20241210,134000,530256525,3465,3465,3465,3465,0
20241210,133900,530256525,3465,3465,3465,3465,25
20241210,133800,530169900,3490,3485,3490,3485,2947
20241210,133700,519891485,3480,3470,3480,3440,7447
20241210,133600,494221610,3480,3480,3480,3480,0
20241210,133500,494221610,3480,3480,3480,3480,0
20241210,133400,494221610,3480,3480,3480,3480,61
20241210,133300,494009330,3480,3480,3480,3480,0
20241210,133200,494009330,3480,3480,3480,3480,0
20241210,133100,494009330,3480,3480,3480,3480,5
20241210,133000,493991930,3490,3490,3490,3490,0
20241210,132900,493991930,3490,3490,3490,3490,0
20241210,132800,493991930,3490,3490,3490,3490,0
20241210,132700,493991930,3490,3490,3490,3490,0
20241210,132600,493991930,3490,3490,3490,3490,0
20241210,132500,493991930,3490,3490,3490,3490,0
20241210,132400,493991930,3490,3490,3490,3490,0
20241210,132300,493991930,3490,3490,3490,3490,0
20241210,132200,493991930,3490,3480,3490,3480,51
20241210,132100,493814440,3480,3480,3480,3480,300
20241210,132000,492770440,3490,3490,3490,3490,0
20241210,131900,492770440,3490,3490,3490,3490,0
20241210,131800,492770440,3490,3490,3490,3490,0
20241210,131700,492770440,3490,3490,3490,3490,0
20241210,131600,492770440,3490,3490,3490,3490,0
20241210,131500,492770440,3490,3490,3490,3490,21
20241210,131400,492697150,3480,3480,3480,3480,0
20241210,131300,492697150,3480,3480,3480,3480,0
20241210,131200,492697150,3480,3480,3480,3480,25
20241210,131100,492610150,3490,3490,3490,3490,1
20241210,131000,492606660,3480,3480,3480,3480,152
20241210,130900,492077700,3490,3490,3490,3490,0
20241210,130800,492077700,3490,3490,3490,3490,0
20241210,130700,492077700,3490,3490,3490,3490,0
20241210,130600,492077700,3490,3490,3490,3490,0
20241210,130500,492077700,3490,3490,3490,3490,197
20241210,130400,491390170,3480,3480,3480,3480,500
20241210,130300,489650170,3480,3480,3480,3480,0
20241210,130200,489650170,3480,3480,3480,3480,0
20241210,130100,489650170,3480,3480,3480,3480,0
20241210,130000,489650170,3480,3480,3480,3480,0
20241210,125900,489650170,3480,3480,3480,3480,0
20241210,125800,489650170,3480,3480,3480,3480,0
20241210,125700,489650170,3480,3480,3480,3480,10
20241210,125600,489615370,3480,3480,3480,3480,0
20241210,125500,489615370,3480,3490,3490,3480,1003
20241210,125400,486124900,3495,3480,3495,3480,3256
20241210,125300,474765745,3480,3480,3480,3480,0
20241210,125200,474765745,3480,3480,3480,3480,0
20241210,125100,474765745,3480,3480,3480,3480,0
20241210,125000,474765745,3480,3480,3480,3480,0
20241210,124900,474765745,3480,3480,3480,3480,0
20241210,124800,474765745,3480,3470,3480,3470,430
20241210,124700,473272585,3480,3480,3480,3480,0
20241210,124600,473272585,3480,3480,3480,3480,0
20241210,124500,473272585,3480,3480,3480,3480,0
20241210,124400,473272585,3480,3480,3480,3480,0
20241210,124300,473272585,3480,3480,3480,3480,0
20241210,124200,473272585,3480,3480,3480,3480,399
20241210,124100,471884065,3480,3480,3480,3480,0
20241210,124000,471884065,3480,3470,3480,3470,2
20241210,123900,471877115,3485,3485,3485,3485,0
20241210,123800,471877115,3485,3485,3485,3485,0
20241210,123700,471877115,3485,3485,3485,3485,0
20241210,123600,471877115,3485,3485,3485,3485,432
20241210,123500,470371595,3480,3480,3480,3480,500
20241210,123400,468631595,3485,3485,3485,3485,51
20241210,123300,468453860,3460,3460,3460,3460,0
20241210,123200,468453860,3460,3460,3460,3460,0
20241210,123100,468453860,3460,3460,3460,3460,0
20241210,123000,468453860,3460,3460,3460,3460,0
20241210,122900,468453860,3460,3460,3460,3460,0
20241210,122800,468453860,3460,3460,3460,3460,0
20241210,122700,468453860,3460,3460,3460,3460,570
20241210,122600,466481660,3470,3470,3470,3470,1
20241210,122500,466478190,3470,3470,3470,3470,0
20241210,122400,466478190,3470,3465,3470,3465,29
20241210,122300,466377570,3465,3465,3465,3465,0
20241210,122200,466377570,3465,3465,3465,3465,0
20241210,122100,466377570,3465,3460,3465,3460,2001
20241210,122000,459444655,3460,3460,3460,3460,0
20241210,121900,459444655,3460,3460,3460,3460,0
20241210,121800,459444655,3460,3460,3460,3460,1
20241210,121700,459441195,3435,3435,3435,3435,0
20241210,121600,459441195,3435,3435,3435,3435,9
20241210,121500,459410280,3440,3440,3440,3440,0
20241210,121400,459410280,3440,3440,3440,3440,0
20241210,121300,459410280,3440,3440,3440,3440,0
20241210,121200,459410280,3440,3440,3440,3440,0
20241210,121100,459410280,3440,3440,3440,3440,0
20241210,121000,459410280,3440,3440,3440,3440,0
20241210,120900,459410280,3440,3440,3440,3440,2
20241210,120800,459403400,3440,3440,3440,3440,1
20241210,120700,459399960,3445,3445,3445,3445,560
20241210,120600,457470760,3445,3445,3445,3445,100
20241210,120500,457126260,3455,3455,3455,3455,0
20241210,120400,457126260,3455,3455,3455,3455,0
20241210,120300,457126260,3455,3455,3455,3455,0
20241210,120200,457126260,3455,3455,3455,3455,0
20241210,120100,457126260,3455,3455,3455,3455,0
20241210,120000,457126260,3455,3455,3455,3455,0
20241210,115900,457126260,3455,3460,3460,3450,800
20241210,115800,454362435,3495,3495,3495,3495,0
20241210,115700,454362435,3495,3495,3495,3495,0
20241210,115600,454362435,3495,3495,3495,3495,0
20241210,115500,454362435,3495,3495,3495,3495,0
20241210,115400,454362435,3495,3495,3495,3495,0
20241210,115300,454362435,3495,3495,3495,3495,0
20241210,115200,454362435,3495,3495,3495,3495,1
20241210,115100,454358940,3440,3470,3470,3440,30
20241210,115000,454255095,3475,3475,3475,3475,0
20241210,114900,454255095,3475,3475,3475,3475,0
20241210,114800,454255095,3475,3475,3475,3475,0
20241210,114700,454255095,3475,3475,3475,3475,4
20241210,114600,454241195,3475,3475,3475,3475,0
20241210,114500,454241195,3475,3475,3475,3475,110
20241210,114400,453858945,3480,3480,3480,3480,0
20241210,114300,453858945,3480,3480,3480,3480,1
20241210,114200,453855465,3480,3480,3480,3480,1000
20241210,114100,450375465,3480,3490,3490,3480,1142
20241210,114000,446401285,3490,3490,3490,3490,1
20241210,113900,446397795,3495,3495,3495,3495,0
20241210,113800,446397795,3495,3480,3500,3480,11111
20241210,113700,407559330,3480,3480,3480,3480,2
20241210,113600,407552370,3480,3480,3480,3480,1
20241210,113500,407548890,3480,3480,3480,3480,10
20241210,113400,407514090,3480,3470,3480,3470,337
20241210,113300,406343460,3470,3470,3470,3470,0
20241210,113200,406343460,3470,3470,3470,3470,0
20241210,113100,406343460,3470,3470,3470,3470,13
20241210,113000,406298350,3450,3460,3460,3450,49
20241210,112900,406129115,3465,3465,3465,3465,0
20241210,112800,406129115,3465,3465,3465,3465,0
20241210,112700,406129115,3465,3465,3465,3465,0
20241210,112600,406129115,3465,3465,3465,3465,0
20241210,112500,406129115,3465,3465,3465,3465,0
20241210,112400,406129115,3465,3465,3465,3465,3
20241210,112300,406118720,3465,3470,3470,3465,4
20241210,112200,406104855,3470,3470,3470,3470,80
20241210,112100,405827255,3470,3470,3470,3470,19
20241210,112000,405761325,3470,3485,3485,3470,33
20241210,111900,405646350,3485,3485,3485,3485,1040
20241210,111800,402021950,3450,3450,3450,3450,0
20241210,111700,402021950,3450,3450,3450,3450,0
20241210,111600,402021950,3450,3450,3450,3450,692
20241210,111500,399634550,3450,3450,3450,3450,0
20241210,111400,399634550,3450,3450,3450,3450,2
20241210,111300,399627650,3495,3455,3495,3455,12070
20241210,111200,357631790,3455,3455,3455,3455,0
20241210,111100,357631790,3455,3455,3455,3455,0
20241210,111000,357631790,3455,3435,3455,3435,5023
20241210,110900,340307660,3435,3435,3435,3435,0
20241210,110800,340307660,3435,3435,3440,3435,5196
20241210,110700,322458420,3435,3415,3435,3415,12282
20241210,110600,280378180,3415,3415,3415,3415,1000
20241210,110500,276963180,3415,3415,3415,3415,1040
20241210,110400,273411580,3420,3420,3420,3420,0
20241210,110300,273411580,3420,3420,3420,3420,1
20241210,110200,273408160,3420,3425,3425,3420,2343
20241210,110100,265387385,3420,3420,3420,3420,3466
20241210,110000,253533665,3420,3415,3420,3415,3889
20241210,105900,240241595,3415,3415,3415,3415,0
20241210,105800,240241595,3415,3415,3415,3415,38
20241210,105700,240111825,3415,3415,3415,3415,0
20241210,105600,240111825,3415,3415,3415,3415,96
20241210,105500,239783985,3415,3415,3415,3415,155
20241210,105400,239254660,3410,3410,3410,3410,1294
20241210,105300,234842120,3395,3395,3395,3395,0
20241210,105200,234842120,3395,3395,3395,3395,0
20241210,105100,234842120,3395,3395,3395,3395,0
20241210,105000,234842120,3395,3395,3395,3395,0
20241210,104900,234842120,3395,3395,3395,3395,100
20241210,104800,234502620,3410,3410,3410,3410,0
20241210,104700,234502620,3410,3410,3410,3410,0
20241210,104600,234502620,3410,3410,3410,3410,0
20241210,104500,234502620,3410,3410,3410,3410,0
20241210,104400,234502620,3410,3410,3410,3410,0
20241210,104300,234502620,3410,3410,3410,3410,0
20241210,104200,234502620,3410,3410,3410,3410,0
20241210,104100,234502620,3410,3395,3410,3395,11
20241210,104000,234465260,3395,3395,3395,3395,1280
20241210,103900,230119660,3395,3395,3395,3395,10
20241210,103800,230085710,3395,3395,3395,3395,100
20241210,103700,229746210,3395,3395,3395,3395,250
20241210,103600,228897460,3410,3410,3410,3410,0
20241210,103500,228897460,3410,3410,3410,3410,0
20241210,103400,228897460,3410,3410,3410,3410,0
20241210,103300,228897460,3410,3410,3410,3410,1
20241210,103200,228894050,3410,3410,3410,3410,765
20241210,103100,226285400,3420,3410,3420,3410,11299
20241210,103000,187659850,3400,3400,3400,3400,0
20241210,102900,187659850,3400,3400,3400,3400,0
20241210,102800,187659850,3400,3400,3400,3400,946
20241210,102700,184443450,3400,3400,3400,3400,1630
20241210,102600,178901450,3395,3395,3395,3395,942
20241210,102500,175703360,3395,3395,3395,3395,58
20241210,102400,175506450,3400,3400,3400,3400,1370
20241210,102300,170848450,3410,3410,3410,3410,556
20241210,102200,168952490,3395,3395,3395,3395,1150
20241210,102100,165048240,3410,3415,3415,3410,55
20241210,102000,164860590,3415,3415,3415,3415,0
20241210,101900,164860590,3415,3415,3415,3415,2013
20241210,101800,157986195,3415,3415,3415,3415,2
20241210,101700,157979365,3405,3405,3405,3405,140
20241210,101600,157502665,3420,3420,3420,3420,0
20241210,101500,157502665,3420,3420,3420,3420,1
20241210,101400,157499245,3420,3420,3420,3420,0
20241210,101300,157499245,3420,3420,3420,3420,500
20241210,101200,155789245,3420,3420,3420,3420,0
20241210,101100,155789245,3420,3420,3420,3420,10
20241210,101000,155755045,3420,3420,3420,3420,0
20241210,100900,155755045,3420,3420,3420,3420,0
20241210,100800,155755045,3420,3420,3420,3420,58
20241210,100700,155556685,3420,3420,3420,3420,0
20241210,100600,155556685,3420,3420,3420,3420,0
20241210,100500,155556685,3420,3410,3425,3410,6033
20241210,100400,134935975,3410,3400,3410,3400,2643
20241210,100300,125943925,3395,3395,3395,3395,100
20241210,100200,125604425,3395,3395,3395,3395,0
20241210,100100,125604425,3395,3395,3395,3395,6
20241210,100000,125584055,3400,3400,3400,3400,100
20241210,095900,125244055,3400,3400,3400,3400,0
20241210,095800,125244055,3400,3400,3400,3400,728
20241210,095700,122768855,3395,3395,3395,3395,90
20241210,095600,122463305,3395,3400,3400,3395,3
20241210,095500,122453115,3400,3400,3400,3400,220
20241210,095400,121705115,3385,3390,3400,3385,2301
20241210,095300,113915715,3395,3395,3395,3395,1585
20241210,095200,108534640,3395,3395,3395,3395,988
20241210,095100,105180380,3395,3395,3395,3395,30
20241210,095000,105078530,3395,3395,3395,3395,10
20241210,094900,105044580,3395,3395,3395,3395,50
20241210,094800,104874830,3390,3380,3390,3380,3731
20241210,094700,92245395,3385,3385,3385,3385,0
20241210,094600,92245395,3385,3385,3385,3385,0
20241210,094500,92245395,3385,3385,3385,3385,0
20241210,094400,92245395,3385,3385,3385,3385,0
20241210,094300,92245395,3385,3385,3385,3385,1
20241210,094200,92242010,3385,3375,3385,3320,2991
20241210,094100,82200360,3370,3335,3370,3335,353
20241210,094000,81010820,3320,3335,3335,3320,1000
20241210,093900,77683400,3375,3375,3375,3375,227
20241210,093800,76917275,3330,3330,3330,3330,100
20241210,093700,76584275,3350,3350,3350,3350,1180
20241210,093600,72631275,3330,3330,3330,3330,1060
20241210,093500,69101475,3380,3380,3380,3380,1
20241210,093400,69098095,3320,3360,3360,3320,1000
20241210,093300,65772290,3360,3360,3360,3360,0
20241210,093200,65772290,3360,3360,3360,3360,0
20241210,093100,65772290,3360,3360,3360,3360,1000
20241210,093000,62412290,3385,3385,3385,3385,5
20241210,092900,62395365,3365,3370,3370,3365,410
20241210,092800,61015640,3365,3365,3365,3365,0
20241210,092700,61015640,3365,3365,3365,3365,370
20241210,092600,59770590,3380,3380,3380,3380,584
20241210,092500,57796670,3385,3385,3385,3385,0
20241210,092400,57796670,3385,3385,3385,3385,0
20241210,092300,57796670,3385,3385,3385,3385,0
20241210,092200,57796670,3385,3385,3385,3385,10
20241210,092100,57762820,3385,3385,3385,3385,0
20241210,092000,57762820,3385,3385,3385,3385,89
20241210,091900,57461555,3390,3395,3395,3390,1751
20241210,091800,51519410,3395,3395,3395,3395,400
20241210,091700,50161410,3395,3395,3395,3395,964
20241210,091600,46888630,3390,3385,3390,3385,1112
20241210,091500,43122475,3385,3385,3390,3385,431
20241210,091400,41663035,3390,3390,3390,3390,208
20241210,091300,40957915,3385,3385,3385,3385,278
20241210,091200,40016885,3380,3380,3380,3380,0
20241210,091100,40016885,3380,3380,3380,3380,208
20241210,091000,39313845,3380,3380,3380,3380,0
20241210,090900,39313845,3380,3380,3380,3380,847
20241210,090800,36450985,3395,3395,3395,3395,0
20241210,090700,36450985,3395,3390,3395,3390,416
20241210,090600,35038860,3380,3380,3385,3380,1682
20241210,090500,29353170,3385,3335,3385,3335,4026
20241210,090400,15880345,3335,3335,3335,3275,3001
20241210,090300,6022710,3335,3330,3345,3330,555
20241210,090200,4168295,3330,3330,3330,3330,281
20241210,090100,3232565,3330,3330,3330,3300,22
20241210,090000,3159905,3295,3295,3295,3295,959