KissMeData/067010/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194800,51235600,2890,2890,2890,2890,1000
20241210,194700,51235600,2890,2890,2890,2890,0
20241210,194600,51235600,2890,2890,2890,2890,0
20241210,194500,51235600,2890,2890,2890,2890,0
20241210,194400,51235600,2890,2890,2890,2890,0
20241210,194300,51235600,2890,2890,2890,2890,0
20241210,194200,51235600,2890,2890,2890,2890,0
20241210,194100,51235600,2890,2890,2890,2890,0
20241210,194000,51235600,2890,2890,2890,2890,0
20241210,193900,51235600,2890,2890,2890,2890,0
20241210,193800,51235600,2890,2890,2890,2890,0
20241210,193700,51235600,2890,2890,2890,2890,0
20241210,193600,51235600,2890,2890,2890,2890,0
20241210,193500,51235600,2890,2890,2890,2890,0
20241210,193400,51235600,2890,2890,2890,2890,0
20241210,193300,51235600,2890,2890,2890,2890,0
20241210,193200,51235600,2890,2890,2890,2890,0
20241210,193100,51235600,2890,2890,2890,2890,0
20241210,193000,51235600,2890,2890,2890,2890,0
20241210,192900,51235600,2890,2890,2890,2890,0
20241210,192800,51235600,2890,2890,2890,2890,0
20241210,192700,51235600,2890,2890,2890,2890,0
20241210,192600,51235600,2890,2890,2890,2890,0
20241210,192500,51235600,2890,2890,2890,2890,0
20241210,192400,51235600,2890,2890,2890,2890,0
20241210,192300,51235600,2890,2890,2890,2890,0
20241210,192200,51235600,2890,2890,2890,2890,0
20241210,192100,51235600,2890,2890,2890,2890,0
20241210,192000,51235600,2890,2890,2890,2890,0
20241210,191900,51235600,2890,2890,2890,2890,0
20241210,191800,51235600,2890,2890,2890,2890,1000
20241210,191700,51235600,2890,2890,2890,2890,0
20241210,191600,51235600,2890,2890,2890,2890,0
20241210,191500,51235600,2890,2890,2890,2890,0
20241210,191400,51235600,2890,2890,2890,2890,0
20241210,191300,51235600,2890,2890,2890,2890,0
20241210,191200,51235600,2890,2890,2890,2890,0
20241210,191100,51235600,2890,2890,2890,2890,0
20241210,191000,51235600,2890,2890,2890,2890,0
20241210,190900,51235600,2890,2890,2890,2890,0
20241210,190800,51235600,2890,2890,2890,2890,0
20241210,190700,51235600,2890,2890,2890,2890,0
20241210,190600,51235600,2890,2890,2890,2890,0
20241210,190500,51235600,2890,2890,2890,2890,0
20241210,190400,51235600,2890,2890,2890,2890,0
20241210,190300,51235600,2890,2890,2890,2890,0
20241210,190200,51235600,2890,2890,2890,2890,0
20241210,190100,51235600,2890,2890,2890,2890,0
20241210,190000,51235600,2890,2890,2890,2890,0
20241210,185900,51235600,2890,2890,2890,2890,0
20241210,185800,51235600,2890,2890,2890,2890,0
20241210,185700,51235600,2890,2890,2890,2890,0
20241210,185600,51235600,2890,2890,2890,2890,0
20241210,185500,51235600,2890,2890,2890,2890,0
20241210,185400,51235600,2890,2890,2890,2890,0
20241210,185300,51235600,2890,2890,2890,2890,0
20241210,185200,51235600,2890,2890,2890,2890,0
20241210,185100,51235600,2890,2890,2890,2890,0
20241210,185000,51235600,2890,2890,2890,2890,0
20241210,184900,51235600,2890,2890,2890,2890,0
20241210,184800,51235600,2890,2890,2890,2890,1000
20241210,184700,51235600,2890,2890,2890,2890,0
20241210,184600,51235600,2890,2890,2890,2890,0
20241210,184500,51235600,2890,2890,2890,2890,0
20241210,184400,51235600,2890,2890,2890,2890,0
20241210,184300,51235600,2890,2890,2890,2890,0
20241210,184200,51235600,2890,2890,2890,2890,0
20241210,184100,51235600,2890,2890,2890,2890,0
20241210,184000,51235600,2890,2890,2890,2890,0
20241210,183900,51235600,2890,2890,2890,2890,0
20241210,183800,51235600,2890,2890,2890,2890,0
20241210,183700,51235600,2890,2890,2890,2890,0
20241210,183600,51235600,2890,2890,2890,2890,0
20241210,183500,51235600,2890,2890,2890,2890,0
20241210,183400,51235600,2890,2890,2890,2890,0
20241210,183300,51235600,2890,2890,2890,2890,0
20241210,183200,51235600,2890,2890,2890,2890,0
20241210,183100,51235600,2890,2890,2890,2890,0
20241210,183000,51235600,2890,2890,2890,2890,0
20241210,182900,51235600,2890,2890,2890,2890,0
20241210,182800,51235600,2890,2890,2890,2890,0
20241210,182700,51235600,2890,2890,2890,2890,0
20241210,182600,51235600,2890,2890,2890,2890,0
20241210,182500,51235600,2890,2890,2890,2890,0
20241210,182400,51235600,2890,2890,2890,2890,0
20241210,182300,51235600,2890,2890,2890,2890,0
20241210,182200,51235600,2890,2890,2890,2890,0
20241210,182100,51235600,2890,2890,2890,2890,0
20241210,182000,51235600,2890,2890,2890,2890,0
20241210,181900,51235600,2890,2890,2890,2890,0
20241210,181800,51235600,2890,2890,2890,2890,1000
20241210,181700,51235600,2890,2890,2890,2890,0
20241210,181600,51235600,2890,2890,2890,2890,0
20241210,181500,51235600,2890,2890,2890,2890,0
20241210,181400,51235600,2890,2890,2890,2890,0
20241210,181300,51235600,2890,2890,2890,2890,0
20241210,181200,51235600,2890,2890,2890,2890,0
20241210,181100,51235600,2890,2890,2890,2890,0
20241210,181000,51235600,2890,2890,2890,2890,0
20241210,180900,51235600,2890,2890,2890,2890,0
20241210,180800,51235600,2890,2890,2890,2890,0
20241210,180700,51235600,2890,2890,2890,2890,0
20241210,180600,51235600,2890,2890,2890,2890,0
20241210,180500,51235600,2890,2890,2890,2890,0
20241210,180400,51235600,2890,2890,2890,2890,0
20241210,180300,51235600,2890,2890,2890,2890,0
20241210,180200,51235600,2890,2890,2890,2890,0
20241210,180100,51235600,2890,2890,2890,2890,0
20241210,180000,51235600,2890,2890,2890,2890,0
20241210,175900,51235600,2890,2890,2890,2890,0
20241210,175800,51235600,2890,2890,2890,2890,0
20241210,175700,51235600,2890,2890,2890,2890,0
20241210,175600,51235600,2890,2890,2890,2890,0
20241210,175500,51235600,2890,2890,2890,2890,0
20241210,175400,51235600,2890,2890,2890,2890,0
20241210,175300,51235600,2890,2890,2890,2890,0
20241210,175200,51235600,2890,2890,2890,2890,0
20241210,175100,51235600,2890,2890,2890,2890,0
20241210,175000,51235600,2890,2890,2890,2890,0
20241210,174900,51235600,2890,2890,2890,2890,0
20241210,174800,51235600,2890,2890,2890,2890,1000
20241210,174700,51235600,2890,2890,2890,2890,0
20241210,174600,51235600,2890,2890,2890,2890,0
20241210,174500,51235600,2890,2890,2890,2890,0
20241210,174400,51235600,2890,2890,2890,2890,0
20241210,174300,51235600,2890,2890,2890,2890,0
20241210,174200,51235600,2890,2890,2890,2890,0
20241210,174100,51235600,2890,2890,2890,2890,0
20241210,174000,51235600,2890,2890,2890,2890,0
20241210,173900,51235600,2890,2890,2890,2890,0
20241210,173800,51235600,2890,2890,2890,2890,0
20241210,173700,51235600,2890,2890,2890,2890,0
20241210,173600,51235600,2890,2890,2890,2890,0
20241210,173500,51235600,2890,2890,2890,2890,0
20241210,173400,51235600,2890,2890,2890,2890,0
20241210,173300,51235600,2890,2890,2890,2890,0
20241210,173200,51235600,2890,2890,2890,2890,0
20241210,173100,51235600,2890,2890,2890,2890,0
20241210,173000,51235600,2890,2890,2890,2890,0
20241210,172900,51235600,2890,2890,2890,2890,0
20241210,172800,51235600,2890,2890,2890,2890,0
20241210,172700,51235600,2890,2890,2890,2890,0
20241210,172600,51235600,2890,2890,2890,2890,0
20241210,172500,51235600,2890,2890,2890,2890,0
20241210,172400,51235600,2890,2890,2890,2890,0
20241210,172300,51235600,2890,2890,2890,2890,0
20241210,172200,51235600,2890,2890,2890,2890,0
20241210,172100,51235600,2890,2890,2890,2890,0
20241210,172000,51235600,2890,2890,2890,2890,0
20241210,171900,51235600,2890,2890,2890,2890,0
20241210,171800,51235600,2890,2890,2890,2890,1000
20241210,171700,51235600,2890,2890,2890,2890,0
20241210,171600,51235600,2890,2890,2890,2890,0
20241210,171500,51235600,2890,2890,2890,2890,0
20241210,171400,51235600,2890,2890,2890,2890,0
20241210,171300,51235600,2890,2890,2890,2890,0
20241210,171200,51235600,2890,2890,2890,2890,0
20241210,171100,51235600,2890,2890,2890,2890,0
20241210,171000,51235600,2890,2890,2890,2890,0
20241210,170900,51235600,2890,2890,2890,2890,0
20241210,170800,51235600,2890,2890,2890,2890,0
20241210,170700,51235600,2890,2890,2890,2890,0
20241210,170600,51235600,2890,2890,2890,2890,0
20241210,170500,51235600,2890,2890,2890,2890,0
20241210,170400,51235600,2890,2890,2890,2890,0
20241210,170300,51235600,2890,2890,2890,2890,0
20241210,170200,51235600,2890,2890,2890,2890,0
20241210,170100,51235600,2890,2890,2890,2890,0
20241210,170000,51235600,2890,2890,2890,2890,0
20241210,165900,51235600,2890,2890,2890,2890,0
20241210,165800,51235600,2890,2890,2890,2890,0
20241210,165700,51235600,2890,2890,2890,2890,0
20241210,165600,51235600,2890,2890,2890,2890,0
20241210,165500,51235600,2890,2890,2890,2890,0
20241210,165400,51235600,2890,2890,2890,2890,0
20241210,165300,51235600,2890,2890,2890,2890,0
20241210,165200,51235600,2890,2890,2890,2890,0
20241210,165100,51235600,2890,2890,2890,2890,0
20241210,165000,51235600,2890,2890,2890,2890,0
20241210,164900,51235600,2890,2890,2890,2890,0
20241210,164800,51235600,2890,2890,2890,2890,1000
20241210,164700,51235600,2890,2890,2890,2890,0
20241210,164600,51235600,2890,2890,2890,2890,0
20241210,164500,51235600,2890,2890,2890,2890,0
20241210,164400,51235600,2890,2890,2890,2890,0
20241210,164300,51235600,2890,2890,2890,2890,0
20241210,164200,51235600,2890,2890,2890,2890,0
20241210,164100,51235600,2890,2890,2890,2890,0
20241210,164000,51235600,2890,2890,2890,2890,0
20241210,163900,51235600,2890,2890,2890,2890,0
20241210,163800,51235600,2890,2890,2890,2890,0
20241210,163700,51235600,2890,2890,2890,2890,0
20241210,163600,51235600,2890,2890,2890,2890,0
20241210,163500,51235600,2890,2890,2890,2890,0
20241210,163400,51235600,2890,2890,2890,2890,0
20241210,163300,51235600,2890,2890,2890,2890,0
20241210,163200,51235600,2890,2890,2890,2890,0
20241210,163100,51235600,2890,2890,2890,2890,0
20241210,163000,51235600,2890,2890,2890,2890,0
20241210,162900,51235600,2890,2890,2890,2890,0
20241210,162800,51235600,2890,2890,2890,2890,0
20241210,162700,51235600,2890,2890,2890,2890,0
20241210,162600,51235600,2890,2890,2890,2890,0
20241210,162500,51235600,2890,2890,2890,2890,0
20241210,162400,51235600,2890,2890,2890,2890,0
20241210,162300,51235600,2890,2890,2890,2890,0
20241210,162200,51235600,2890,2890,2890,2890,0
20241210,162100,51235600,2890,2890,2890,2890,0
20241210,162000,51235600,2890,2890,2890,2890,0
20241210,161900,51235600,2890,2890,2890,2890,0
20241210,161800,51235600,2890,2890,2890,2890,1000
20241210,161700,51235600,2890,2890,2890,2890,0
20241210,161600,51235600,2890,2890,2890,2890,0
20241210,161500,51235600,2890,2890,2890,2890,0
20241210,161400,51235600,2890,2890,2890,2890,0
20241210,161300,51235600,2890,2890,2890,2890,0
20241210,161200,51235600,2890,2890,2890,2890,0
20241210,161100,51235600,2890,2890,2890,2890,0
20241210,161000,51235600,2890,2890,2890,2890,0
20241210,160900,51235600,2890,2890,2890,2890,0
20241210,160800,51235600,2890,2890,2890,2890,0
20241210,160700,51235600,2890,2890,2890,2890,0
20241210,160600,51235600,2890,2890,2890,2890,0
20241210,160500,51235600,2890,2890,2890,2890,0
20241210,160400,51235600,2890,2890,2890,2890,0
20241210,160300,51235600,2890,2890,2890,2890,0
20241210,160200,51235600,2890,2890,2890,2890,0
20241210,160100,51235600,2890,2890,2890,2890,0
20241210,160000,51235600,2890,2890,2890,2890,0
20241210,155900,51235600,2890,2890,2890,2890,0
20241210,155800,51235600,2890,2890,2890,2890,0
20241210,155700,51235600,2890,2890,2890,2890,0
20241210,155600,51235600,2890,2890,2890,2890,0
20241210,155500,51235600,2890,2890,2890,2890,0
20241210,155400,51235600,2890,2890,2890,2890,0
20241210,155300,51235600,2890,2890,2890,2890,0
20241210,155200,51235600,2890,2890,2890,2890,0
20241210,155100,51235600,2890,2890,2890,2890,0
20241210,155000,51235600,2890,2890,2890,2890,0
20241210,154900,51235600,2890,2890,2890,2890,0
20241210,154800,51235600,2890,2890,2890,2890,1000
20241210,154700,51235600,2890,2890,2890,2890,0
20241210,154600,51235600,2890,2890,2890,2890,0
20241210,154500,51235600,2890,2890,2890,2890,0
20241210,154400,51235600,2890,2890,2890,2890,0
20241210,154300,51235600,2890,2890,2890,2890,0
20241210,154200,51235600,2890,2890,2890,2890,0
20241210,154100,51235600,2890,2890,2890,2890,0
20241210,154000,51235600,2890,2890,2890,2890,0
20241210,153900,51235600,2890,2890,2890,2890,0
20241210,153800,51235600,2890,2890,2890,2890,0
20241210,153700,51235600,2890,2890,2890,2890,0
20241210,153600,51235600,2890,2890,2890,2890,0
20241210,153500,51235600,2890,2890,2890,2890,0
20241210,153400,51235600,2890,2890,2890,2890,0
20241210,153300,51235600,2890,2890,2890,2890,0
20241210,153200,51235600,2890,2890,2890,2890,0
20241210,153100,51235600,2890,2890,2890,2890,0
20241210,153000,51235600,2890,2890,2890,2890,1000
20241210,152900,48345600,2915,2915,2915,2915,0
20241210,152800,48345600,2915,2915,2915,2915,0
20241210,152700,48345600,2915,2915,2915,2915,0
20241210,152600,48345600,2915,2915,2915,2915,0
20241210,152500,48345600,2915,2915,2915,2915,0
20241210,152400,48345600,2915,2915,2915,2915,0
20241210,152300,48345600,2915,2915,2915,2915,0
20241210,152200,48345600,2915,2915,2915,2915,0
20241210,152100,48345600,2915,2915,2915,2915,0
20241210,152000,48345600,2915,2915,2915,2915,0
20241210,151900,48345600,2915,2915,2915,2915,0
20241210,151800,48345600,2915,2915,2915,2915,1
20241210,151700,48342685,2915,2915,2915,2915,82
20241210,151600,48103655,2910,2910,2910,2910,0
20241210,151500,48103655,2910,2910,2910,2910,0
20241210,151400,48103655,2910,2910,2910,2900,463
20241210,151300,46759575,2910,2910,2910,2910,0
20241210,151200,46759575,2910,2910,2910,2910,0
20241210,151100,46759575,2910,2910,2910,2910,0
20241210,151000,46759575,2910,2910,2910,2910,0
20241210,150900,46759575,2910,2910,2910,2910,0
20241210,150800,46759575,2910,2910,2910,2910,0
20241210,150700,46759575,2910,2910,2910,2910,0
20241210,150600,46759575,2910,2910,2910,2910,0
20241210,150500,46759575,2910,2910,2910,2910,0
20241210,150400,46759575,2910,2910,2910,2910,0
20241210,150300,46759575,2910,2910,2910,2910,0
20241210,150200,46759575,2910,2910,2910,2910,0
20241210,150100,46759575,2910,2910,2910,2910,0
20241210,150000,46759575,2910,2910,2910,2910,0
20241210,145900,46759575,2910,2910,2910,2910,0
20241210,145800,46759575,2910,2910,2910,2910,0
20241210,145700,46759575,2910,2910,2910,2910,0
20241210,145600,46759575,2910,2910,2910,2910,0
20241210,145500,46759575,2910,2910,2910,2910,0
20241210,145400,46759575,2910,2910,2910,2910,377
20241210,145300,45662505,2910,2910,2910,2910,0
20241210,145200,45662505,2910,2910,2910,2910,0
20241210,145100,45662505,2910,2910,2910,2910,0
20241210,145000,45662505,2910,2910,2910,2910,0
20241210,144900,45662505,2910,2910,2910,2910,4
20241210,144800,45650865,2910,2910,2910,2910,0
20241210,144700,45650865,2910,2910,2910,2910,0
20241210,144600,45650865,2910,2910,2910,2910,0
20241210,144500,45650865,2910,2910,2910,2910,0
20241210,144400,45650865,2910,2910,2910,2910,0
20241210,144300,45650865,2910,2910,2910,2910,0
20241210,144200,45650865,2910,2910,2910,2910,0
20241210,144100,45650865,2910,2910,2910,2910,0
20241210,144000,45650865,2910,2910,2910,2910,0
20241210,143900,45650865,2910,2910,2910,2910,0
20241210,143800,45650865,2910,2910,2910,2910,2
20241210,143700,45645045,2910,2910,2910,2910,3
20241210,143600,45636315,2900,2915,2915,2900,72
20241210,143500,45427500,2900,2900,2900,2900,0
20241210,143400,45427500,2900,2900,2900,2900,0
20241210,143300,45427500,2900,2900,2900,2900,0
20241210,143200,45427500,2900,2900,2900,2900,0
20241210,143100,45427500,2900,2900,2900,2900,0
20241210,143000,45427500,2900,2900,2900,2900,0
20241210,142900,45427500,2900,2900,2900,2900,0
20241210,142800,45427500,2900,2900,2900,2900,0
20241210,142700,45427500,2900,2900,2900,2900,0
20241210,142600,45427500,2900,2900,2900,2900,0
20241210,142500,45427500,2900,2900,2900,2900,0
20241210,142400,45427500,2900,2900,2900,2900,0
20241210,142300,45427500,2900,2900,2900,2900,0
20241210,142200,45427500,2900,2900,2900,2900,0
20241210,142100,45427500,2900,2900,2900,2900,0
20241210,142000,45427500,2900,2900,2900,2900,0
20241210,141900,45427500,2900,2900,2900,2900,0
20241210,141800,45427500,2900,2900,2900,2900,0
20241210,141700,45427500,2900,2900,2900,2900,0
20241210,141600,45427500,2900,2900,2900,2900,0
20241210,141500,45427500,2900,2900,2900,2900,0
20241210,141400,45427500,2900,2900,2900,2900,33
20241210,141300,45331800,2900,2900,2900,2900,0
20241210,141200,45331800,2900,2900,2900,2900,0
20241210,141100,45331800,2900,2900,2900,2900,0
20241210,141000,45331800,2900,2900,2900,2900,0
20241210,140900,45331800,2900,2900,2900,2900,0
20241210,140800,45331800,2900,2900,2900,2900,0
20241210,140700,45331800,2900,2900,2900,2900,0
20241210,140600,45331800,2900,2900,2900,2900,0
20241210,140500,45331800,2900,2900,2900,2900,0
20241210,140400,45331800,2900,2900,2900,2900,0
20241210,140300,45331800,2900,2900,2900,2900,0
20241210,140200,45331800,2900,2900,2900,2900,0
20241210,140100,45331800,2900,2900,2900,2900,3
20241210,140000,45323100,2900,2900,2900,2900,0
20241210,135900,45323100,2900,2900,2900,2900,169
20241210,135800,44833000,2900,2900,2900,2900,50
20241210,135700,44688000,2900,2900,2900,2900,0
20241210,135600,44688000,2900,2900,2900,2900,53
20241210,135500,44534300,2900,2900,2900,2900,50
20241210,135400,44389300,2900,2900,2900,2900,0
20241210,135300,44389300,2900,2900,2900,2900,50
20241210,135200,44244300,2900,2900,2900,2900,50
20241210,135100,44099300,2900,2900,2900,2900,0
20241210,135000,44099300,2900,2900,2900,2900,50
20241210,134900,43954300,2900,2900,2900,2900,50
20241210,134800,43809300,2900,2900,2900,2900,0
20241210,134700,43809300,2900,2900,2900,2900,50
20241210,134600,43664300,2900,2900,2900,2900,50
20241210,134500,43519300,2900,2900,2900,2900,0
20241210,134400,43519300,2900,2900,2900,2900,100
20241210,134300,43229300,2900,2900,2900,2900,100
20241210,134200,42939300,2900,2900,2900,2900,0
20241210,134100,42939300,2900,2900,2900,2900,100
20241210,134000,42649300,2900,2900,2900,2900,16
20241210,133900,42602900,2895,2895,2895,2895,0
20241210,133800,42602900,2895,2895,2895,2895,0
20241210,133700,42602900,2895,2895,2895,2895,4
20241210,133600,42591320,2895,2895,2895,2895,3
20241210,133500,42582635,2895,2895,2895,2895,50
20241210,133400,42437885,2895,2895,2895,2895,50
20241210,133300,42293135,2895,2895,2895,2895,0
20241210,133200,42293135,2895,2895,2895,2895,50
20241210,133100,42148385,2895,2895,2895,2895,50
20241210,133000,42003635,2895,2895,2895,2895,0
20241210,132900,42003635,2895,2895,2895,2895,50
20241210,132800,41858885,2895,2895,2895,2895,50
20241210,132700,41714135,2895,2895,2895,2895,0
20241210,132600,41714135,2895,2895,2895,2895,54
20241210,132500,41557805,2895,2895,2895,2895,60
20241210,132400,41384105,2895,2895,2895,2895,7
20241210,132300,41363840,2895,2895,2895,2895,53
20241210,132200,41210405,2895,2895,2895,2895,50
20241210,132100,41065655,2895,2895,2895,2895,0
20241210,132000,41065655,2895,2895,2895,2895,50
20241210,131900,40920905,2895,2895,2895,2895,50
20241210,131800,40776155,2895,2895,2895,2895,0
20241210,131700,40776155,2895,2895,2895,2895,50
20241210,131600,40631405,2895,2895,2895,2895,50
20241210,131500,40486655,2895,2895,2895,2895,0
20241210,131400,40486655,2895,2895,2895,2895,50
20241210,131300,40341905,2895,2895,2895,2895,50
20241210,131200,40197155,2895,2895,2895,2895,0
20241210,131100,40197155,2895,2895,2895,2895,3082
20241210,131000,31274765,2895,2895,2895,2895,0
20241210,130900,31274765,2895,2895,2895,2895,0
20241210,130800,31274765,2895,2895,2895,2895,0
20241210,130700,31274765,2895,2895,2895,2895,2
20241210,130600,31268975,2895,2895,2895,2895,0
20241210,130500,31268975,2895,2895,2895,2895,0
20241210,130400,31268975,2895,2890,2895,2890,378
20241210,130300,30174950,2895,2870,2895,2860,665
20241210,130200,28268465,2860,2860,2860,2860,0
20241210,130100,28268465,2860,2860,2860,2860,0
20241210,130000,28268465,2860,2860,2860,2860,0
20241210,125900,28268465,2860,2860,2860,2860,0
20241210,125800,28268465,2860,2860,2860,2860,0
20241210,125700,28268465,2860,2860,2860,2860,0
20241210,125600,28268465,2860,2860,2860,2860,0
20241210,125500,28268465,2860,2860,2860,2860,0
20241210,125400,28268465,2860,2860,2860,2860,0
20241210,125300,28268465,2860,2860,2860,2860,0
20241210,125200,28268465,2860,2860,2860,2860,0
20241210,125100,28268465,2860,2860,2860,2860,0
20241210,125000,28268465,2860,2860,2860,2860,0
20241210,124900,28268465,2860,2860,2860,2860,0
20241210,124800,28268465,2860,2860,2860,2860,0
20241210,124700,28268465,2860,2860,2860,2860,0
20241210,124600,28268465,2860,2860,2860,2860,0
20241210,124500,28268465,2860,2860,2860,2860,0
20241210,124400,28268465,2860,2860,2860,2860,0
20241210,124300,28268465,2860,2860,2860,2860,0
20241210,124200,28268465,2860,2860,2860,2860,0
20241210,124100,28268465,2860,2860,2860,2860,0
20241210,124000,28268465,2860,2860,2860,2860,0
20241210,123900,28268465,2860,2860,2860,2860,0
20241210,123800,28268465,2860,2860,2860,2860,0
20241210,123700,28268465,2860,2860,2860,2860,0
20241210,123600,28268465,2860,2860,2860,2860,0
20241210,123500,28268465,2860,2860,2860,2860,0
20241210,123400,28268465,2860,2860,2860,2860,0
20241210,123300,28268465,2860,2860,2860,2860,0
20241210,123200,28268465,2860,2860,2860,2860,0
20241210,123100,28268465,2860,2860,2860,2860,0
20241210,123000,28268465,2860,2860,2860,2860,0
20241210,122900,28268465,2860,2860,2860,2860,0
20241210,122800,28268465,2860,2860,2860,2860,0
20241210,122700,28268465,2860,2860,2860,2860,0
20241210,122600,28268465,2860,2860,2860,2860,0
20241210,122500,28268465,2860,2860,2860,2860,0
20241210,122400,28268465,2860,2860,2860,2860,0
20241210,122300,28268465,2860,2860,2860,2860,0
20241210,122200,28268465,2860,2860,2860,2860,0
20241210,122100,28268465,2860,2860,2860,2860,0
20241210,122000,28268465,2860,2860,2860,2860,0
20241210,121900,28268465,2860,2860,2860,2860,0
20241210,121800,28268465,2860,2860,2860,2860,0
20241210,121700,28268465,2860,2860,2860,2860,0
20241210,121600,28268465,2860,2860,2860,2860,0
20241210,121500,28268465,2860,2860,2860,2860,0
20241210,121400,28268465,2860,2860,2860,2860,0
20241210,121300,28268465,2860,2860,2860,2860,0
20241210,121200,28268465,2860,2860,2860,2860,0
20241210,121100,28268465,2860,2860,2860,2860,0
20241210,121000,28268465,2860,2860,2860,2860,0
20241210,120900,28268465,2860,2860,2860,2860,0
20241210,120800,28268465,2860,2860,2860,2860,0
20241210,120700,28268465,2860,2860,2860,2860,0
20241210,120600,28268465,2860,2860,2860,2860,0
20241210,120500,28268465,2860,2860,2860,2860,0
20241210,120400,28268465,2860,2860,2860,2860,0
20241210,120300,28268465,2860,2860,2860,2860,0
20241210,120200,28268465,2860,2860,2860,2860,0
20241210,120100,28268465,2860,2860,2860,2860,0
20241210,120000,28268465,2860,2860,2860,2860,0
20241210,115900,28268465,2860,2860,2860,2860,0
20241210,115800,28268465,2860,2860,2860,2860,0
20241210,115700,28268465,2860,2860,2860,2860,0
20241210,115600,28268465,2860,2860,2860,2860,0
20241210,115500,28268465,2860,2860,2860,2860,0
20241210,115400,28268465,2860,2860,2860,2860,0
20241210,115300,28268465,2860,2860,2860,2860,0
20241210,115200,28268465,2860,2860,2860,2860,0
20241210,115100,28268465,2860,2860,2860,2860,0
20241210,115000,28268465,2860,2860,2860,2860,0
20241210,114900,28268465,2860,2860,2860,2860,0
20241210,114800,28268465,2860,2860,2860,2860,0
20241210,114700,28268465,2860,2860,2860,2860,20
20241210,114600,28211265,2860,2860,2860,2860,0
20241210,114500,28211265,2860,2860,2860,2860,0
20241210,114400,28211265,2860,2860,2860,2860,0
20241210,114300,28211265,2860,2860,2860,2860,0
20241210,114200,28211265,2860,2860,2860,2860,0
20241210,114100,28211265,2860,2860,2860,2860,0
20241210,114000,28211265,2860,2860,2860,2860,0
20241210,113900,28211265,2860,2860,2860,2860,0
20241210,113800,28211265,2860,2860,2860,2860,0
20241210,113700,28211265,2860,2855,2860,2855,87
20241210,113600,27962875,2855,2855,2855,2855,0
20241210,113500,27962875,2855,2855,2855,2855,282
20241210,113400,27157765,2840,2840,2840,2840,0
20241210,113300,27157765,2840,2840,2840,2840,0
20241210,113200,27157765,2840,2840,2840,2840,0
20241210,113100,27157765,2840,2840,2840,2840,0
20241210,113000,27157765,2840,2840,2840,2840,0
20241210,112900,27157765,2840,2900,2900,2840,1050
20241210,112800,24151280,2900,2900,2900,2900,0
20241210,112700,24151280,2900,2900,2900,2900,50
20241210,112600,24006280,2900,2900,2900,2900,50
20241210,112500,23861280,2900,2900,2900,2900,0
20241210,112400,23861280,2900,2900,2900,2900,100
20241210,112300,23571280,2900,2900,2900,2900,100
20241210,112200,23281280,2900,2900,2900,2900,0
20241210,112100,23281280,2900,2900,2900,2900,377
20241210,112000,22187980,2900,2900,2900,2900,2
20241210,111900,22182180,2895,2895,2895,2895,0
20241210,111800,22182180,2895,2895,2895,2895,0
20241210,111700,22182180,2895,2895,2895,2895,0
20241210,111600,22182180,2895,2895,2895,2895,0
20241210,111500,22182180,2895,2895,2895,2895,0
20241210,111400,22182180,2895,2895,2895,2895,23
20241210,111300,22115595,2895,2895,2895,2895,1
20241210,111200,22112700,2875,2875,2875,2875,0
20241210,111100,22112700,2875,2875,2875,2875,0
20241210,111000,22112700,2875,2875,2875,2875,0
20241210,110900,22112700,2875,2875,2875,2875,0
20241210,110800,22112700,2875,2875,2875,2875,0
20241210,110700,22112700,2875,2895,2895,2875,400
20241210,110600,20958700,2875,2895,2895,2875,220
20241210,110500,20322625,2895,2895,2895,2895,0
20241210,110400,20322625,2895,2895,2895,2895,100
20241210,110300,20033125,2895,2895,2895,2895,495
20241210,110200,18600100,2895,2895,2895,2895,17
20241210,110100,18550885,2890,2890,2890,2890,0
20241210,110000,18550885,2890,2890,2890,2890,0
20241210,105900,18550885,2890,2890,2890,2890,0
20241210,105800,18550885,2890,2890,2890,2890,0
20241210,105700,18550885,2890,2890,2890,2890,20
20241210,105600,18493085,2890,2890,2890,2890,0
20241210,105500,18493085,2890,2890,2890,2890,480
20241210,105400,17105885,2880,2880,2880,2880,0
20241210,105300,17105885,2880,2880,2880,2880,0
20241210,105200,17105885,2880,2880,2880,2880,0
20241210,105100,17105885,2880,2880,2880,2880,0
20241210,105000,17105885,2880,2880,2880,2880,403
20241210,104900,15945245,2890,2890,2890,2890,100
20241210,104800,15656245,2890,2890,2890,2890,100
20241210,104700,15367245,2890,2890,2890,2890,810
20241210,104600,13026345,2880,2880,2880,2880,0
20241210,104500,13026345,2880,2880,2880,2880,0
20241210,104400,13026345,2880,2880,2880,2880,0
20241210,104300,13026345,2880,2880,2880,2880,0
20241210,104200,13026345,2880,2890,2890,2880,53
20241210,104100,12873205,2890,2890,2890,2890,0
20241210,104000,12873205,2890,2890,2890,2890,50
20241210,103900,12728705,2890,2890,2890,2890,50
20241210,103800,12584205,2895,2895,2895,2895,0
20241210,103700,12584205,2895,2895,2895,2895,50
20241210,103600,12439455,2895,2895,2895,2895,50
20241210,103500,12294705,2895,2895,2895,2895,0
20241210,103400,12294705,2895,2895,2895,2895,50
20241210,103300,12149955,2895,2895,2895,2895,50
20241210,103200,12005205,2895,2895,2895,2895,0
20241210,103100,12005205,2895,2895,2895,2895,50
20241210,103000,11860455,2895,2895,2895,2895,50
20241210,102900,11715705,2895,2895,2895,2895,0
20241210,102800,11715705,2895,2895,2895,2895,50
20241210,102700,11570955,2895,2895,2895,2895,55
20241210,102600,11411730,2875,2875,2875,2875,3
20241210,102500,11403105,2895,2895,2895,2895,50
20241210,102400,11258355,2895,2895,2895,2895,50
20241210,102300,11113605,2895,2895,2895,2895,0
20241210,102200,11113605,2895,2895,2895,2895,50
20241210,102100,10968855,2895,2895,2895,2895,50
20241210,102000,10824105,2895,2895,2895,2895,0
20241210,101900,10824105,2895,2895,2895,2895,50
20241210,101800,10679355,2895,2895,2895,2895,50
20241210,101700,10534605,2895,2895,2895,2895,0
20241210,101600,10534605,2895,2895,2895,2895,50
20241210,101500,10389855,2895,2895,2895,2895,50
20241210,101400,10245105,2895,2895,2895,2895,0
20241210,101300,10245105,2895,2895,2895,2895,50
20241210,101200,10100355,2895,2895,2895,2895,50
20241210,101100,9955605,2895,2895,2895,2895,0
20241210,101000,9955605,2895,2895,2895,2895,50
20241210,100900,9810855,2895,2895,2895,2895,50
20241210,100800,9666105,2895,2895,2895,2895,0
20241210,100700,9666105,2895,2895,2895,2895,56
20241210,100600,9503985,2895,2895,2895,2895,50
20241210,100500,9359235,2895,2895,2895,2895,0
20241210,100400,9359235,2895,2895,2895,2895,50
20241210,100300,9214485,2895,2895,2895,2895,50
20241210,100200,9069735,2895,2895,2895,2895,0
20241210,100100,9069735,2895,2895,2895,2895,50
20241210,100000,8924985,2895,2895,2895,2895,50
20241210,095900,8780235,2895,2895,2895,2895,0
20241210,095800,8780235,2895,2895,2895,2895,50
20241210,095700,8635485,2895,2895,2895,2895,50
20241210,095600,8490735,2895,2895,2895,2895,0
20241210,095500,8490735,2895,2895,2895,2895,50
20241210,095400,8345985,2895,2895,2895,2895,50
20241210,095300,8201235,2895,2895,2895,2895,0
20241210,095200,8201235,2895,2895,2895,2895,50
20241210,095100,8056485,2895,2895,2895,2895,411
20241210,095000,6866640,2895,2895,2895,2895,0
20241210,094900,6866640,2895,2895,2895,2895,0
20241210,094800,6866640,2895,2895,2895,2895,122
20241210,094700,6513450,2895,2890,2895,2890,152
20241210,094600,6074140,2890,2890,2890,2890,0
20241210,094500,6074140,2890,2890,2890,2890,0
20241210,094400,6074140,2890,2890,2890,2890,0
20241210,094300,6074140,2890,2890,2890,2890,30
20241210,094200,5987440,2890,2890,2890,2890,1
20241210,094100,5984550,2855,2855,2855,2855,10
20241210,094000,5956000,2855,2855,2855,2855,0
20241210,093900,5956000,2855,2855,2855,2855,0
20241210,093800,5956000,2855,2855,2855,2855,0
20241210,093700,5956000,2855,2855,2855,2855,35
20241210,093600,5856075,2855,2855,2855,2855,0
20241210,093500,5856075,2855,2855,2855,2855,0
20241210,093400,5856075,2855,2855,2855,2855,0
20241210,093300,5856075,2855,2855,2855,2855,0
20241210,093200,5856075,2855,2855,2855,2855,0
20241210,093100,5856075,2855,2855,2855,2855,5
20241210,093000,5841800,2890,2890,2890,2890,50
20241210,092900,5697300,2890,2890,2890,2890,0
20241210,092800,5697300,2890,2890,2890,2890,0
20241210,092700,5697300,2890,2850,2890,2850,300
20241210,092600,4841380,2850,2850,2850,2850,0
20241210,092500,4841380,2850,2850,2850,2850,0
20241210,092400,4841380,2850,2850,2850,2850,0
20241210,092300,4841380,2850,2850,2850,2850,0
20241210,092200,4841380,2850,2850,2850,2850,0
20241210,092100,4841380,2850,2850,2850,2825,123
20241210,092000,4493330,2895,2895,2895,2895,0
20241210,091900,4493330,2895,2895,2895,2895,0
20241210,091800,4493330,2895,2895,2895,2895,5
20241210,091700,4478855,2900,2900,2900,2900,0
20241210,091600,4478855,2900,2900,2900,2900,0
20241210,091500,4478855,2900,2900,2900,2900,0
20241210,091400,4478855,2900,2900,2900,2900,0
20241210,091300,4478855,2900,2900,2900,2900,0
20241210,091200,4478855,2900,2900,2900,2900,0
20241210,091100,4478855,2900,2900,2900,2900,0
20241210,091000,4478855,2900,2900,2900,2900,0
20241210,090900,4478855,2900,2900,2900,2900,0
20241210,090800,4478855,2900,2900,2900,2900,0
20241210,090700,4478855,2900,2900,2900,2900,0
20241210,090600,4478855,2900,2900,2900,2900,0
20241210,090500,4478855,2900,2900,2900,2900,0
20241210,090400,4478855,2900,2835,2900,2835,561
20241210,090300,2883595,2835,2835,2835,2835,24
20241210,090200,2815555,2835,2835,2835,2835,0
20241210,090100,2815555,2835,2835,2835,2835,0
20241210,090000,2815555,2835,2815,2835,2815,997