KissMeData/043260/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192800,373786699,1095,1095,1095,1095,10859
20241210,192700,373786699,1095,1095,1095,1095,0
20241210,192600,373786699,1095,1095,1095,1095,0
20241210,192500,373786699,1095,1095,1095,1095,0
20241210,192400,373786699,1095,1095,1095,1095,0
20241210,192300,373786699,1095,1095,1095,1095,0
20241210,192200,373786699,1095,1095,1095,1095,0
20241210,192100,373786699,1095,1095,1095,1095,0
20241210,192000,373786699,1095,1095,1095,1095,0
20241210,191900,373786699,1095,1095,1095,1095,0
20241210,191800,373786699,1095,1095,1095,1095,0
20241210,191700,373786699,1095,1095,1095,1095,0
20241210,191600,373786699,1095,1095,1095,1095,0
20241210,191500,373786699,1095,1095,1095,1095,0
20241210,191400,373786699,1095,1095,1095,1095,0
20241210,191300,373786699,1095,1095,1095,1095,0
20241210,191200,373786699,1095,1095,1095,1095,0
20241210,191100,373786699,1095,1095,1095,1095,0
20241210,191000,373786699,1095,1095,1095,1095,0
20241210,190900,373786699,1095,1095,1095,1095,0
20241210,190800,373786699,1095,1095,1095,1095,0
20241210,190700,373786699,1095,1095,1095,1095,0
20241210,190600,373786699,1095,1095,1095,1095,0
20241210,190500,373786699,1095,1095,1095,1095,0
20241210,190400,373786699,1095,1095,1095,1095,0
20241210,190300,373786699,1095,1095,1095,1095,0
20241210,190200,373786699,1095,1095,1095,1095,0
20241210,190100,373786699,1095,1095,1095,1095,0
20241210,190000,373786699,1095,1095,1095,1095,0
20241210,185900,373786699,1095,1095,1095,1095,0
20241210,185800,373786699,1095,1095,1095,1095,10859
20241210,185700,373786699,1095,1095,1095,1095,0
20241210,185600,373786699,1095,1095,1095,1095,0
20241210,185500,373786699,1095,1095,1095,1095,0
20241210,185400,373786699,1095,1095,1095,1095,0
20241210,185300,373786699,1095,1095,1095,1095,0
20241210,185200,373786699,1095,1095,1095,1095,0
20241210,185100,373786699,1095,1095,1095,1095,0
20241210,185000,373786699,1095,1095,1095,1095,0
20241210,184900,373786699,1095,1095,1095,1095,0
20241210,184800,373786699,1095,1095,1095,1095,0
20241210,184700,373786699,1095,1095,1095,1095,0
20241210,184600,373786699,1095,1095,1095,1095,0
20241210,184500,373786699,1095,1095,1095,1095,0
20241210,184400,373786699,1095,1095,1095,1095,0
20241210,184300,373786699,1095,1095,1095,1095,0
20241210,184200,373786699,1095,1095,1095,1095,0
20241210,184100,373786699,1095,1095,1095,1095,0
20241210,184000,373786699,1095,1095,1095,1095,0
20241210,183900,373786699,1095,1095,1095,1095,0
20241210,183800,373786699,1095,1095,1095,1095,0
20241210,183700,373786699,1095,1095,1095,1095,0
20241210,183600,373786699,1095,1095,1095,1095,0
20241210,183500,373786699,1095,1095,1095,1095,0
20241210,183400,373786699,1095,1095,1095,1095,0
20241210,183300,373786699,1095,1095,1095,1095,0
20241210,183200,373786699,1095,1095,1095,1095,0
20241210,183100,373786699,1095,1095,1095,1095,0
20241210,183000,373786699,1095,1095,1095,1095,0
20241210,182900,373786699,1095,1095,1095,1095,0
20241210,182800,373786699,1095,1095,1095,1095,10859
20241210,182700,373786699,1095,1095,1095,1095,0
20241210,182600,373786699,1095,1095,1095,1095,0
20241210,182500,373786699,1095,1095,1095,1095,0
20241210,182400,373786699,1095,1095,1095,1095,0
20241210,182300,373786699,1095,1095,1095,1095,0
20241210,182200,373786699,1095,1095,1095,1095,0
20241210,182100,373786699,1095,1095,1095,1095,0
20241210,182000,373786699,1095,1095,1095,1095,0
20241210,181900,373786699,1095,1095,1095,1095,0
20241210,181800,373786699,1095,1095,1095,1095,0
20241210,181700,373786699,1095,1095,1095,1095,0
20241210,181600,373786699,1095,1095,1095,1095,0
20241210,181500,373786699,1095,1095,1095,1095,0
20241210,181400,373786699,1095,1095,1095,1095,0
20241210,181300,373786699,1095,1095,1095,1095,0
20241210,181200,373786699,1095,1095,1095,1095,0
20241210,181100,373786699,1095,1095,1095,1095,0
20241210,181000,373786699,1095,1095,1095,1095,0
20241210,180900,373786699,1095,1095,1095,1095,0
20241210,180800,373786699,1095,1095,1095,1095,0
20241210,180700,373786699,1095,1095,1095,1095,0
20241210,180600,373786699,1095,1095,1095,1095,0
20241210,180500,373786699,1095,1095,1095,1095,0
20241210,180400,373786699,1095,1095,1095,1095,0
20241210,180300,373786699,1095,1095,1095,1095,0
20241210,180200,373786699,1095,1095,1095,1095,0
20241210,180100,373786699,1095,1095,1095,1095,0
20241210,180000,373786699,1095,1095,1095,1095,0
20241210,175900,373786699,1095,1095,1095,1095,0
20241210,175800,373786699,1095,1095,1095,1095,10859
20241210,175700,373786699,1095,1095,1095,1095,0
20241210,175600,373786699,1095,1095,1095,1095,0
20241210,175500,373786699,1095,1095,1095,1095,0
20241210,175400,373786699,1095,1095,1095,1095,0
20241210,175300,373786699,1095,1095,1095,1095,0
20241210,175200,373786699,1095,1095,1095,1095,0
20241210,175100,373786699,1095,1095,1095,1095,0
20241210,175000,373786699,1095,1095,1095,1095,0
20241210,174900,373786699,1095,1095,1095,1095,0
20241210,174800,373786699,1095,1095,1095,1095,0
20241210,174700,373786699,1095,1095,1095,1095,0
20241210,174600,373786699,1095,1095,1095,1095,0
20241210,174500,373786699,1095,1095,1095,1095,0
20241210,174400,373786699,1095,1095,1095,1095,0
20241210,174300,373786699,1095,1095,1095,1095,0
20241210,174200,373786699,1095,1095,1095,1095,0
20241210,174100,373786699,1095,1095,1095,1095,0
20241210,174000,373786699,1095,1095,1095,1095,0
20241210,173900,373786699,1095,1095,1095,1095,0
20241210,173800,373786699,1095,1095,1095,1095,0
20241210,173700,373786699,1095,1095,1095,1095,0
20241210,173600,373786699,1095,1095,1095,1095,0
20241210,173500,373786699,1095,1095,1095,1095,0
20241210,173400,373786699,1095,1095,1095,1095,0
20241210,173300,373786699,1095,1095,1095,1095,0
20241210,173200,373786699,1095,1095,1095,1095,0
20241210,173100,373786699,1095,1095,1095,1095,0
20241210,173000,373786699,1095,1095,1095,1095,0
20241210,172900,373786699,1095,1095,1095,1095,0
20241210,172800,373786699,1095,1095,1095,1095,10859
20241210,172700,373786699,1095,1095,1095,1095,0
20241210,172600,373786699,1095,1095,1095,1095,0
20241210,172500,373786699,1095,1095,1095,1095,0
20241210,172400,373786699,1095,1095,1095,1095,0
20241210,172300,373786699,1095,1095,1095,1095,0
20241210,172200,373786699,1095,1095,1095,1095,0
20241210,172100,373786699,1095,1095,1095,1095,0
20241210,172000,373786699,1095,1095,1095,1095,0
20241210,171900,373786699,1095,1095,1095,1095,0
20241210,171800,373786699,1095,1095,1095,1095,0
20241210,171700,373786699,1095,1095,1095,1095,0
20241210,171600,373786699,1095,1095,1095,1095,0
20241210,171500,373786699,1095,1095,1095,1095,0
20241210,171400,373786699,1095,1095,1095,1095,0
20241210,171300,373786699,1095,1095,1095,1095,0
20241210,171200,373786699,1095,1095,1095,1095,0
20241210,171100,373786699,1095,1095,1095,1095,0
20241210,171000,373786699,1095,1095,1095,1095,0
20241210,170900,373786699,1095,1095,1095,1095,0
20241210,170800,373786699,1095,1095,1095,1095,0
20241210,170700,373786699,1095,1095,1095,1095,0
20241210,170600,373786699,1095,1095,1095,1095,0
20241210,170500,373786699,1095,1095,1095,1095,0
20241210,170400,373786699,1095,1095,1095,1095,0
20241210,170300,373786699,1095,1095,1095,1095,0
20241210,170200,373786699,1095,1095,1095,1095,0
20241210,170100,373786699,1095,1095,1095,1095,0
20241210,170000,373786699,1095,1095,1095,1095,0
20241210,165900,373786699,1095,1095,1095,1095,0
20241210,165800,373786699,1095,1095,1095,1095,10859
20241210,165700,373786699,1095,1095,1095,1095,0
20241210,165600,373786699,1095,1095,1095,1095,0
20241210,165500,373786699,1095,1095,1095,1095,0
20241210,165400,373786699,1095,1095,1095,1095,0
20241210,165300,373786699,1095,1095,1095,1095,0
20241210,165200,373786699,1095,1095,1095,1095,0
20241210,165100,373786699,1095,1095,1095,1095,0
20241210,165000,373786699,1095,1095,1095,1095,0
20241210,164900,373786699,1095,1095,1095,1095,0
20241210,164800,373786699,1095,1095,1095,1095,0
20241210,164700,373786699,1095,1095,1095,1095,0
20241210,164600,373786699,1095,1095,1095,1095,0
20241210,164500,373786699,1095,1095,1095,1095,0
20241210,164400,373786699,1095,1095,1095,1095,0
20241210,164300,373786699,1095,1095,1095,1095,0
20241210,164200,373786699,1095,1095,1095,1095,0
20241210,164100,373786699,1095,1095,1095,1095,0
20241210,164000,373786699,1095,1095,1095,1095,0
20241210,163900,373786699,1095,1095,1095,1095,0
20241210,163800,373786699,1095,1095,1095,1095,0
20241210,163700,373786699,1095,1095,1095,1095,0
20241210,163600,373786699,1095,1095,1095,1095,0
20241210,163500,373786699,1095,1095,1095,1095,0
20241210,163400,373786699,1095,1095,1095,1095,0
20241210,163300,373786699,1095,1095,1095,1095,0
20241210,163200,373786699,1095,1095,1095,1095,0
20241210,163100,373786699,1095,1095,1095,1095,0
20241210,163000,373786699,1095,1095,1095,1095,0
20241210,162900,373786699,1095,1095,1095,1095,0
20241210,162800,373786699,1095,1095,1095,1095,10859
20241210,162700,373786699,1095,1095,1095,1095,0
20241210,162600,373786699,1095,1095,1095,1095,0
20241210,162500,373786699,1095,1095,1095,1095,0
20241210,162400,373786699,1095,1095,1095,1095,0
20241210,162300,373786699,1095,1095,1095,1095,0
20241210,162200,373786699,1095,1095,1095,1095,0
20241210,162100,373786699,1095,1095,1095,1095,0
20241210,162000,373786699,1095,1095,1095,1095,0
20241210,161900,373786699,1095,1095,1095,1095,0
20241210,161800,373786699,1095,1095,1095,1095,0
20241210,161700,373786699,1095,1095,1095,1095,0
20241210,161600,373786699,1095,1095,1095,1095,0
20241210,161500,373786699,1095,1095,1095,1095,0
20241210,161400,373786699,1095,1095,1095,1095,0
20241210,161300,373786699,1095,1095,1095,1095,0
20241210,161200,373786699,1095,1095,1095,1095,0
20241210,161100,373786699,1095,1095,1095,1095,0
20241210,161000,373786699,1095,1095,1095,1095,0
20241210,160900,373786699,1095,1095,1095,1095,0
20241210,160800,373786699,1095,1095,1095,1095,0
20241210,160700,373786699,1095,1095,1095,1095,0
20241210,160600,373786699,1095,1095,1095,1095,0
20241210,160500,373786699,1095,1095,1095,1095,0
20241210,160400,373786699,1095,1095,1095,1095,0
20241210,160300,373786699,1095,1095,1095,1095,0
20241210,160200,373786699,1095,1095,1095,1095,0
20241210,160100,373786699,1095,1095,1095,1095,0
20241210,160000,373786699,1095,1095,1095,1095,0
20241210,155900,373786699,1095,1095,1095,1095,0
20241210,155800,373786699,1095,1095,1095,1095,10859
20241210,155700,373786699,1095,1095,1095,1095,0
20241210,155600,373786699,1095,1095,1095,1095,0
20241210,155500,373786699,1095,1095,1095,1095,0
20241210,155400,373786699,1095,1095,1095,1095,0
20241210,155300,373786699,1095,1095,1095,1095,0
20241210,155200,373786699,1095,1095,1095,1095,0
20241210,155100,373786699,1095,1095,1095,1095,0
20241210,155000,373786699,1095,1095,1095,1095,0
20241210,154900,373786699,1095,1095,1095,1095,0
20241210,154800,373786699,1095,1095,1095,1095,0
20241210,154700,373786699,1095,1095,1095,1095,0
20241210,154600,373786699,1095,1095,1095,1095,0
20241210,154500,373786699,1095,1095,1095,1095,0
20241210,154400,373786699,1095,1095,1095,1095,0
20241210,154300,373786699,1095,1095,1095,1095,0
20241210,154200,373786699,1095,1095,1095,1095,0
20241210,154100,373786699,1095,1095,1095,1095,0
20241210,154000,373786699,1095,1095,1095,1095,0
20241210,153900,373786699,1095,1095,1095,1095,0
20241210,153800,373786699,1095,1095,1095,1095,0
20241210,153700,373786699,1095,1095,1095,1095,0
20241210,153600,373786699,1095,1095,1095,1095,0
20241210,153500,373786699,1095,1095,1095,1095,0
20241210,153400,373786699,1095,1095,1095,1095,0
20241210,153300,373786699,1095,1095,1095,1095,0
20241210,153200,373786699,1095,1095,1095,1095,0
20241210,153100,373786699,1095,1095,1095,1095,0
20241210,153000,373786699,1095,1095,1095,1095,10859
20241210,152900,361896094,1098,1098,1098,1098,0
20241210,152800,361896094,1098,1098,1098,1098,0
20241210,152700,361896094,1098,1098,1098,1098,0
20241210,152600,361896094,1098,1098,1098,1098,0
20241210,152500,361896094,1098,1098,1098,1098,0
20241210,152400,361896094,1098,1098,1098,1098,0
20241210,152300,361896094,1098,1098,1098,1098,0
20241210,152200,361896094,1098,1098,1098,1098,0
20241210,152100,361896094,1098,1098,1098,1098,0
20241210,152000,361896094,1098,1098,1098,1098,0
20241210,151900,361896094,1098,1102,1103,1095,3052
20241210,151800,358539896,1104,1104,1104,1104,0
20241210,151700,358539896,1104,1104,1104,1104,0
20241210,151600,358539896,1104,1104,1104,1104,2
20241210,151500,358537688,1103,1104,1104,1103,502
20241210,151400,357983980,1103,1103,1103,1103,105
20241210,151300,357868165,1103,1104,1104,1103,462
20241210,151200,357358578,1103,1103,1103,1103,200
20241210,151100,357137978,1101,1101,1101,1101,0
20241210,151000,357137978,1101,1101,1101,1101,2500
20241210,150900,354385478,1104,1103,1104,1103,237
20241210,150800,354124065,1103,1102,1103,1102,235
20241210,150700,353865093,1102,1102,1102,1102,0
20241210,150600,353865093,1102,1097,1102,1097,61
20241210,150500,353798071,1102,1100,1102,1100,3
20241210,150400,353794767,1102,1102,1102,1102,0
20241210,150300,353794767,1102,1101,1102,1101,296
20241210,150200,353468869,1100,1100,1100,1100,0
20241210,150100,353468869,1100,1100,1100,1100,158
20241210,150000,353295069,1100,1098,1100,1098,4637
20241210,145900,348203635,1098,1098,1098,1098,0
20241210,145800,348203635,1098,1098,1098,1098,0
20241210,145700,348203635,1098,1095,1098,1095,226
20241210,145600,347956159,1098,1098,1098,1098,10
20241210,145500,347945179,1093,1093,1093,1093,888
20241210,145400,346974595,1097,1097,1097,1097,0
20241210,145300,346974595,1097,1097,1097,1097,0
20241210,145200,346974595,1097,1097,1097,1097,0
20241210,145100,346974595,1097,1097,1097,1097,0
20241210,145000,346974595,1097,1098,1098,1097,401
20241210,144900,346534298,1100,1100,1100,1100,0
20241210,144800,346534298,1100,1100,1100,1100,2035
20241210,144700,344295798,1101,1101,1101,1101,0
20241210,144600,344295798,1101,1101,1101,1100,5
20241210,144500,344290294,1103,1103,1103,1103,80
20241210,144400,344202054,1104,1104,1104,1104,0
20241210,144300,344202054,1104,1104,1104,1104,1
20241210,144200,344200950,1100,1100,1100,1100,10
20241210,144100,344189950,1100,1100,1100,1100,10
20241210,144000,344178950,1102,1102,1102,1102,1095
20241210,143900,342972260,1104,1104,1104,1104,70
20241210,143800,342894980,1104,1104,1104,1104,0
20241210,143700,342894980,1104,1104,1104,1104,36
20241210,143600,342855236,1105,1105,1105,1105,0
20241210,143500,342855236,1105,1105,1105,1105,0
20241210,143400,342855236,1105,1105,1105,1105,1
20241210,143300,342854131,1105,1105,1105,1105,0
20241210,143200,342854131,1105,1104,1105,1104,2
20241210,143100,342851922,1105,1105,1105,1105,4085
20241210,143000,338337997,1105,1105,1105,1105,0
20241210,142900,338337997,1105,1104,1105,1102,5007
20241210,142800,332809179,1104,1103,1104,1103,1002
20241210,142700,331703971,1104,1103,1104,1103,1104
20241210,142600,330486257,1103,1103,1103,1103,1000
20241210,142500,329383257,1103,1103,1103,1103,0
20241210,142400,329383257,1103,1103,1103,1102,4
20241210,142300,329378846,1103,1101,1103,1101,521
20241210,142200,328805222,1101,1100,1101,1100,12288
20241210,142100,315288413,1100,1099,1100,1099,3376
20241210,142000,311574896,1100,1100,1100,1100,90
20241210,141900,311475896,1100,1100,1100,1100,12
20241210,141800,311462696,1099,1097,1099,1097,7724
20241210,141700,302977225,1096,1096,1096,1096,1624
20241210,141600,301197321,1096,1096,1096,1096,0
20241210,141500,301197321,1096,1096,1096,1096,977
20241210,141400,300126529,1097,1097,1097,1097,0
20241210,141300,300126529,1097,1097,1097,1097,2
20241210,141200,300124335,1094,1094,1094,1094,9
20241210,141100,300114489,1097,1097,1097,1097,0
20241210,141000,300114489,1097,1097,1097,1097,1
20241210,140900,300113392,1097,1097,1097,1097,0
20241210,140800,300113392,1097,1097,1097,1097,750
20241210,140700,299290642,1097,1097,1097,1097,110
20241210,140600,299169972,1097,1097,1097,1097,506
20241210,140500,298614890,1096,1096,1096,1096,0
20241210,140400,298614890,1096,1096,1096,1096,0
20241210,140300,298614890,1096,1096,1096,1096,0
20241210,140200,298614890,1096,1096,1096,1096,191
20241210,140100,298405554,1096,1096,1096,1096,1
20241210,140000,298404458,1095,1095,1095,1095,785
20241210,135900,297544883,1094,1094,1094,1094,3500
20241210,135800,293715883,1095,1095,1095,1095,0
20241210,135700,293715883,1095,1095,1095,1095,0
20241210,135600,293715883,1095,1095,1095,1095,0
20241210,135500,293715883,1095,1094,1095,1094,717
20241210,135400,292931473,1094,1094,1094,1094,1
20241210,135300,292930379,1093,1093,1093,1093,0
20241210,135200,292930379,1093,1093,1093,1093,0
20241210,135100,292930379,1093,1093,1093,1093,0
20241210,135000,292930379,1093,1093,1093,1093,0
20241210,134900,292930379,1093,1093,1093,1093,1102
20241210,134800,291725893,1093,1093,1093,1093,0
20241210,134700,291725893,1093,1093,1093,1093,0
20241210,134600,291725893,1093,1093,1093,1093,870
20241210,134500,290774983,1093,1093,1093,1093,0
20241210,134400,290774983,1093,1093,1093,1093,7234
20241210,134300,282868221,1092,1092,1092,1092,0
20241210,134200,282868221,1092,1092,1092,1092,2767
20241210,134100,279846657,1092,1092,1092,1092,1
20241210,134000,279845565,1088,1088,1088,1088,0
20241210,133900,279845565,1088,1088,1088,1088,0
20241210,133800,279845565,1088,1088,1088,1088,1
20241210,133700,279844477,1092,1092,1092,1092,0
20241210,133600,279844477,1092,1092,1092,1092,0
20241210,133500,279844477,1092,1092,1092,1092,0
20241210,133400,279844477,1092,1092,1092,1092,1
20241210,133300,279843385,1092,1091,1092,1087,6332
20241210,133200,272935212,1091,1091,1091,1091,2
20241210,133100,272933030,1091,1091,1091,1091,0
20241210,133000,272933030,1091,1091,1091,1091,0
20241210,132900,272933030,1091,1091,1091,1091,1
20241210,132800,272931939,1084,1084,1084,1084,0
20241210,132700,272931939,1084,1084,1084,1084,0
20241210,132600,272931939,1084,1084,1084,1084,0
20241210,132500,272931939,1084,1087,1087,1084,17000
20241210,132400,254488307,1087,1087,1087,1087,0
20241210,132300,254488307,1087,1087,1087,1087,80
20241210,132200,254401347,1087,1088,1088,1087,110
20241210,132100,254281772,1091,1091,1091,1091,0
20241210,132000,254281772,1091,1091,1091,1091,0
20241210,131900,254281772,1091,1091,1091,1091,0
20241210,131800,254281772,1091,1091,1091,1091,0
20241210,131700,254281772,1091,1091,1091,1091,0
20241210,131600,254281772,1091,1091,1091,1091,0
20241210,131500,254281772,1091,1091,1091,1091,0
20241210,131400,254281772,1091,1091,1091,1091,170
20241210,131300,254096302,1087,1087,1087,1087,1
20241210,131200,254095215,1087,1087,1087,1087,0
20241210,131100,254095215,1087,1087,1087,1087,0
20241210,131000,254095215,1087,1087,1087,1087,0
20241210,130900,254095215,1087,1087,1087,1087,0
20241210,130800,254095215,1087,1088,1088,1087,7161
20241210,130700,246307074,1089,1089,1089,1089,0
20241210,130600,246307074,1089,1088,1089,1087,4551
20241210,130500,241351127,1089,1089,1089,1089,0
20241210,130400,241351127,1089,1089,1089,1089,0
20241210,130300,241351127,1089,1089,1089,1089,1732
20241210,130200,239464979,1088,1088,1088,1088,0
20241210,130100,239464979,1088,1088,1088,1088,0
20241210,130000,239464979,1088,1088,1088,1088,1
20241210,125900,239463891,1088,1088,1088,1088,5
20241210,125800,239458451,1088,1088,1088,1088,0
20241210,125700,239458451,1088,1089,1089,1088,310
20241210,125600,239120871,1089,1089,1089,1089,0
20241210,125500,239120871,1089,1089,1089,1089,0
20241210,125400,239120871,1089,1089,1089,1089,0
20241210,125300,239120871,1089,1089,1089,1089,0
20241210,125200,239120871,1089,1089,1089,1089,0
20241210,125100,239120871,1089,1089,1089,1089,0
20241210,125000,239120871,1089,1089,1089,1089,0
20241210,124900,239120871,1089,1089,1089,1089,0
20241210,124800,239120871,1089,1088,1089,1088,1016
20241210,124700,238014527,1089,1089,1089,1089,30
20241210,124600,237981857,1089,1089,1089,1089,0
20241210,124500,237981857,1089,1089,1089,1089,275
20241210,124400,237682382,1089,1089,1089,1089,0
20241210,124300,237682382,1089,1089,1089,1089,0
20241210,124200,237682382,1089,1089,1089,1089,0
20241210,124100,237682382,1089,1089,1089,1089,0
20241210,124000,237682382,1089,1089,1089,1089,0
20241210,123900,237682382,1089,1089,1089,1089,0
20241210,123800,237682382,1089,1089,1089,1089,0
20241210,123700,237682382,1089,1089,1089,1089,1
20241210,123600,237681293,1086,1086,1086,1086,0
20241210,123500,237681293,1086,1086,1086,1086,10
20241210,123400,237670433,1089,1088,1089,1088,5356
20241210,123300,231837849,1087,1087,1087,1087,390
20241210,123200,231413919,1086,1086,1086,1086,0
20241210,123100,231413919,1086,1086,1086,1086,161
20241210,123000,231239073,1087,1087,1087,1087,2610
20241210,122900,228402003,1089,1089,1089,1089,0
20241210,122800,228402003,1089,1089,1089,1089,209
20241210,122700,228174402,1089,1089,1089,1089,1
20241210,122600,228173313,1087,1087,1087,1087,989
20241210,122500,227098270,1090,1090,1090,1090,0
20241210,122400,227098270,1090,1090,1090,1090,0
20241210,122300,227098270,1090,1087,1090,1087,35
20241210,122200,227060222,1090,1090,1090,1090,10
20241210,122100,227049322,1091,1091,1091,1091,0
20241210,122000,227049322,1091,1091,1091,1091,0
20241210,121900,227049322,1091,1090,1091,1089,195
20241210,121800,226836801,1090,1090,1090,1090,0
20241210,121700,226836801,1090,1090,1090,1090,0
20241210,121600,226836801,1090,1089,1090,1089,109
20241210,121500,226718046,1087,1087,1087,1087,0
20241210,121400,226718046,1087,1087,1087,1087,0
20241210,121300,226718046,1087,1087,1087,1087,1
20241210,121200,226716959,1087,1087,1087,1087,566
20241210,121100,226101717,1093,1093,1093,1093,0
20241210,121000,226101717,1093,1093,1093,1093,0
20241210,120900,226101717,1093,1093,1093,1093,0
20241210,120800,226101717,1093,1093,1093,1088,93
20241210,120700,226000523,1088,1090,1093,1088,108
20241210,120600,225883004,1090,1090,1090,1090,214
20241210,120500,225649744,1093,1092,1093,1092,716
20241210,120400,224867514,1092,1091,1092,1091,15
20241210,120300,224851144,1090,1090,1090,1090,66
20241210,120200,224779204,1092,1092,1092,1092,0
20241210,120100,224779204,1092,1092,1092,1092,0
20241210,120000,224779204,1092,1092,1092,1092,0
20241210,115900,224779204,1092,1092,1092,1092,0
20241210,115800,224779204,1092,1092,1092,1092,0
20241210,115700,224779204,1092,1092,1092,1092,0
20241210,115600,224779204,1092,1092,1092,1092,18
20241210,115500,224759548,1092,1092,1092,1092,0
20241210,115400,224759548,1092,1092,1092,1092,0
20241210,115300,224759548,1092,1092,1092,1092,0
20241210,115200,224759548,1092,1092,1092,1092,0
20241210,115100,224759548,1092,1092,1092,1092,50
20241210,115000,224704948,1092,1092,1092,1092,0
20241210,114900,224704948,1092,1092,1092,1092,0
20241210,114800,224704948,1092,1092,1092,1092,0
20241210,114700,224704948,1092,1092,1092,1092,0
20241210,114600,224704948,1092,1092,1092,1092,0
20241210,114500,224704948,1092,1092,1092,1092,0
20241210,114400,224704948,1092,1092,1092,1092,97
20241210,114300,224599024,1092,1092,1092,1092,0
20241210,114200,224599024,1092,1092,1092,1092,0
20241210,114100,224599024,1092,1092,1092,1092,0
20241210,114000,224599024,1092,1092,1092,1092,28
20241210,113900,224568448,1092,1092,1092,1092,0
20241210,113800,224568448,1092,1092,1092,1092,0
20241210,113700,224568448,1092,1092,1092,1092,2747
20241210,113600,221568724,1092,1092,1092,1092,0
20241210,113500,221568724,1092,1092,1092,1092,0
20241210,113400,221568724,1092,1092,1092,1092,0
20241210,113300,221568724,1092,1092,1092,1092,0
20241210,113200,221568724,1092,1092,1092,1092,0
20241210,113100,221568724,1092,1092,1092,1092,0
20241210,113000,221568724,1092,1092,1092,1092,0
20241210,112900,221568724,1092,1092,1092,1092,0
20241210,112800,221568724,1092,1092,1092,1092,0
20241210,112700,221568724,1092,1092,1092,1092,2
20241210,112600,221566540,1092,1092,1092,1092,1
20241210,112500,221565448,1086,1086,1086,1086,358
20241210,112400,221176660,1087,1087,1087,1087,0
20241210,112300,221176660,1087,1087,1087,1087,4
20241210,112200,221172312,1087,1092,1092,1087,504
20241210,112100,220621964,1086,1086,1086,1086,1
20241210,112000,220620878,1085,1085,1085,1085,0
20241210,111900,220620878,1085,1085,1085,1085,0
20241210,111800,220620878,1085,1086,1086,1085,1081
20241210,111700,219446962,1086,1086,1086,1086,2
20241210,111600,219444790,1093,1093,1093,1093,0
20241210,111500,219444790,1093,1093,1093,1093,0
20241210,111400,219444790,1093,1085,1093,1085,3172
20241210,111300,215994954,1085,1089,1089,1085,5550
20241210,111200,209972802,1091,1091,1091,1091,0
20241210,111100,209972802,1091,1091,1091,1091,401
20241210,111000,209535311,1091,1090,1091,1090,1002
20241210,110900,208443129,1091,1091,1091,1091,2
20241210,110800,208440947,1086,1086,1086,1086,600
20241210,110700,207789347,1091,1091,1091,1091,0
20241210,110600,207789347,1091,1091,1091,1091,0
20241210,110500,207789347,1091,1091,1091,1091,0
20241210,110400,207789347,1091,1091,1091,1091,0
20241210,110300,207789347,1091,1091,1091,1091,0
20241210,110200,207789347,1091,1091,1091,1091,0
20241210,110100,207789347,1091,1091,1091,1091,0
20241210,110000,207789347,1091,1091,1091,1091,0
20241210,105900,207789347,1091,1086,1091,1086,5
20241210,105800,207783907,1091,1085,1091,1085,16
20241210,105700,207766505,1091,1086,1091,1085,217
20241210,105600,207530826,1086,1086,1091,1086,8
20241210,105500,207522128,1086,1091,1091,1086,5
20241210,105400,207516688,1086,1086,1092,1086,10
20241210,105300,207505804,1092,1092,1092,1086,810
20241210,105200,206621320,1086,1086,1086,1086,6
20241210,105100,206614804,1092,1087,1092,1085,1188
20241210,105000,205323449,1087,1087,1087,1087,6
20241210,104900,205316927,1088,1088,1088,1088,1444
20241210,104800,203745855,1088,1088,1092,1088,21
20241210,104700,203722999,1088,1088,1088,1088,36
20241210,104600,203683831,1088,1088,1088,1088,6
20241210,104500,203677303,1088,1093,1093,1088,5
20241210,104400,203671853,1088,1088,1088,1088,6
20241210,104300,203665325,1093,1088,1093,1088,4
20241210,104200,203660968,1093,1093,1093,1088,106
20241210,104100,203545425,1088,1088,1093,1088,7
20241210,104000,203537804,1093,1092,1093,1092,1121
20241210,103900,202313670,1088,1088,1088,1088,5
20241210,103800,202308230,1092,1092,1092,1092,0
20241210,103700,202308230,1092,1092,1092,1092,0
20241210,103600,202308230,1092,1090,1092,1090,1861
20241210,103500,200277926,1090,1090,1090,1090,1
20241210,103400,200276836,1088,1088,1088,1088,3200
20241210,103300,196795236,1090,1090,1090,1090,0
20241210,103200,196795236,1090,1090,1090,1090,0
20241210,103100,196795236,1090,1088,1090,1088,51
20241210,103000,196739746,1091,1091,1091,1091,0
20241210,102900,196739746,1091,1090,1091,1090,100
20241210,102800,196630648,1091,1091,1091,1091,0
20241210,102700,196630648,1091,1091,1091,1091,0
20241210,102600,196630648,1091,1091,1091,1091,0
20241210,102500,196630648,1091,1090,1091,1090,3
20241210,102400,196627377,1090,1090,1090,1090,0
20241210,102300,196627377,1090,1090,1090,1090,1899
20241210,102200,194557467,1090,1090,1090,1090,105
20241210,102100,194443017,1085,1085,1085,1085,0
20241210,102000,194443017,1085,1085,1085,1085,62
20241210,101900,194375747,1091,1091,1091,1090,203
20241210,101800,194154291,1090,1087,1090,1087,2998
20241210,101700,190891433,1088,1088,1088,1088,5
20241210,101600,190885993,1088,1088,1088,1088,0
20241210,101500,190885993,1088,1088,1088,1088,0
20241210,101400,190885993,1088,1088,1088,1088,0
20241210,101300,190885993,1088,1088,1088,1088,10
20241210,101200,190875113,1088,1088,1088,1088,1
20241210,101100,190874025,1083,1083,1083,1083,0
20241210,101000,190874025,1083,1083,1083,1083,5867
20241210,100900,184520064,1083,1083,1083,1083,0
20241210,100800,184520064,1083,1083,1083,1083,0
20241210,100700,184520064,1083,1083,1083,1083,0
20241210,100600,184520064,1083,1083,1083,1083,0
20241210,100500,184520064,1083,1090,1090,1083,2170
20241210,100400,182164463,1092,1092,1092,1092,0
20241210,100300,182164463,1092,1087,1092,1087,6855
20241210,100200,174703278,1086,1084,1086,1083,5055
20241210,100100,169218924,1084,1084,1084,1084,50
20241210,100000,169164724,1083,1083,1083,1083,397
20241210,095900,168734773,1081,1081,1081,1081,1
20241210,095800,168733692,1083,1082,1083,1082,679
20241210,095700,167998553,1083,1083,1083,1083,50
20241210,095600,167944403,1083,1083,1083,1083,10
20241210,095500,167933573,1083,1083,1083,1083,0
20241210,095400,167933573,1083,1083,1083,1083,0
20241210,095300,167933573,1083,1083,1083,1083,50
20241210,095200,167879423,1083,1083,1083,1083,0
20241210,095100,167879423,1083,1083,1083,1083,1717
20241210,095000,166019912,1083,1083,1083,1083,0
20241210,094900,166019912,1083,1081,1084,1081,1130
20241210,094800,164795587,1081,1081,1081,1081,5
20241210,094700,164790182,1081,1083,1083,1081,1111
20241210,094600,163588915,1084,1084,1084,1084,0
20241210,094500,163588915,1084,1084,1084,1084,13
20241210,094400,163574823,1085,1085,1085,1085,100
20241210,094300,163466323,1085,1085,1085,1085,2
20241210,094200,163464153,1085,1084,1085,1084,15
20241210,094100,163447884,1084,1084,1084,1084,0
20241210,094000,163447884,1084,1084,1084,1084,1077
20241210,093900,162280416,1084,1081,1084,1081,3
20241210,093800,162277167,1084,1080,1084,1080,201
20241210,093700,162060083,1086,1083,1086,1082,884
20241210,093600,161101139,1083,1085,1085,1083,2683
20241210,093500,158194084,1085,1083,1085,1083,4617
20241210,093400,153185239,1085,1085,1085,1083,512
20241210,093300,152629739,1085,1082,1085,1082,3175
20241210,093200,149191602,1082,1081,1082,1076,1052
20241210,093100,148054638,1080,1080,1082,1075,3992
20241210,093000,143751633,1080,1079,1080,1079,1569
20241210,092900,142057313,1079,1079,1079,1079,740
20241210,092800,141258853,1080,1080,1080,1080,3
20241210,092700,141255613,1079,1065,1079,1065,25541
20241210,092600,113867670,1064,1064,1064,1064,0
20241210,092500,113867670,1064,1064,1064,1064,0
20241210,092400,113867670,1064,1062,1064,1062,6
20241210,092300,113861290,1072,1072,1072,1072,1260
20241210,092200,112510570,1072,1061,1072,1061,5071
20241210,092100,107103665,1068,1068,1068,1067,5081
20241210,092000,101678209,1069,1069,1069,1069,1104
20241210,091900,100498033,1058,1071,1071,1058,4551
20241210,091800,95675313,1072,1072,1072,1071,934
20241210,091700,94674265,1065,1065,1072,1060,10077
20241210,091600,83942252,1065,1065,1073,1065,3554
20241210,091500,80144995,1067,1065,1067,1065,909
20241210,091400,79176221,1065,1065,1065,1065,1777
20241210,091300,77283716,1065,1061,1065,1060,7890
20241210,091200,68914240,1061,1058,1062,1058,10845
20241210,091100,57428853,1059,1053,1059,1053,3147
20241210,091000,54110068,1054,1050,1054,1050,572
20241210,090900,53508050,1056,1049,1056,1049,1002
20241210,090800,52454981,1048,1046,1049,1046,715
20241210,090700,51705857,1047,1047,1047,1047,82
20241210,090600,51620003,1047,1044,1047,1044,46
20241210,090500,51571976,1049,1049,1049,1049,1459
20241210,090400,50041485,1044,1044,1044,1044,0
20241210,090300,50041485,1044,1043,1044,1043,1095
20241210,090200,48898898,1044,1034,1044,1034,5264
20241210,090100,43448188,1044,1038,1057,1008,8269
20241210,090000,35001598,1038,1010,1038,1010,33850