KissMeData/049430/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193300,1658618260,9990,9990,9990,9990,1304
20241210,193200,1658618260,9990,9990,9990,9990,0
20241210,193100,1658618260,9990,9990,9990,9990,0
20241210,193000,1658618260,9990,9990,9990,9990,0
20241210,192900,1658618260,9990,9990,9990,9990,0
20241210,192800,1658618260,9990,9990,9990,9990,0
20241210,192700,1658618260,9990,9990,9990,9990,0
20241210,192600,1658618260,9990,9990,9990,9990,0
20241210,192500,1658618260,9990,9990,9990,9990,0
20241210,192400,1658618260,9990,9990,9990,9990,0
20241210,192300,1658618260,9990,9990,9990,9990,0
20241210,192200,1658618260,9990,9990,9990,9990,0
20241210,192100,1658618260,9990,9990,9990,9990,0
20241210,192000,1658618260,9990,9990,9990,9990,0
20241210,191900,1658618260,9990,9990,9990,9990,0
20241210,191800,1658618260,9990,9990,9990,9990,0
20241210,191700,1658618260,9990,9990,9990,9990,0
20241210,191600,1658618260,9990,9990,9990,9990,0
20241210,191500,1658618260,9990,9990,9990,9990,0
20241210,191400,1658618260,9990,9990,9990,9990,0
20241210,191300,1658618260,9990,9990,9990,9990,0
20241210,191200,1658618260,9990,9990,9990,9990,0
20241210,191100,1658618260,9990,9990,9990,9990,0
20241210,191000,1658618260,9990,9990,9990,9990,0
20241210,190900,1658618260,9990,9990,9990,9990,0
20241210,190800,1658618260,9990,9990,9990,9990,0
20241210,190700,1658618260,9990,9990,9990,9990,0
20241210,190600,1658618260,9990,9990,9990,9990,0
20241210,190500,1658618260,9990,9990,9990,9990,0
20241210,190400,1658618260,9990,9990,9990,9990,0
20241210,190300,1658618260,9990,9990,9990,9990,1304
20241210,190200,1658618260,9990,9990,9990,9990,0
20241210,190100,1658618260,9990,9990,9990,9990,0
20241210,190000,1658618260,9990,9990,9990,9990,0
20241210,185900,1658618260,9990,9990,9990,9990,0
20241210,185800,1658618260,9990,9990,9990,9990,0
20241210,185700,1658618260,9990,9990,9990,9990,0
20241210,185600,1658618260,9990,9990,9990,9990,0
20241210,185500,1658618260,9990,9990,9990,9990,0
20241210,185400,1658618260,9990,9990,9990,9990,0
20241210,185300,1658618260,9990,9990,9990,9990,0
20241210,185200,1658618260,9990,9990,9990,9990,0
20241210,185100,1658618260,9990,9990,9990,9990,0
20241210,185000,1658618260,9990,9990,9990,9990,0
20241210,184900,1658618260,9990,9990,9990,9990,0
20241210,184800,1658618260,9990,9990,9990,9990,0
20241210,184700,1658618260,9990,9990,9990,9990,0
20241210,184600,1658618260,9990,9990,9990,9990,0
20241210,184500,1658618260,9990,9990,9990,9990,0
20241210,184400,1658618260,9990,9990,9990,9990,0
20241210,184300,1658618260,9990,9990,9990,9990,0
20241210,184200,1658618260,9990,9990,9990,9990,0
20241210,184100,1658618260,9990,9990,9990,9990,0
20241210,184000,1658618260,9990,9990,9990,9990,0
20241210,183900,1658618260,9990,9990,9990,9990,0
20241210,183800,1658618260,9990,9990,9990,9990,0
20241210,183700,1658618260,9990,9990,9990,9990,0
20241210,183600,1658618260,9990,9990,9990,9990,0
20241210,183500,1658618260,9990,9990,9990,9990,0
20241210,183400,1658618260,9990,9990,9990,9990,0
20241210,183300,1658618260,9990,9990,9990,9990,1304
20241210,183200,1658618260,9990,9990,9990,9990,0
20241210,183100,1658618260,9990,9990,9990,9990,0
20241210,183000,1658618260,9990,9990,9990,9990,0
20241210,182900,1658618260,9990,9990,9990,9990,0
20241210,182800,1658618260,9990,9990,9990,9990,0
20241210,182700,1658618260,9990,9990,9990,9990,0
20241210,182600,1658618260,9990,9990,9990,9990,0
20241210,182500,1658618260,9990,9990,9990,9990,0
20241210,182400,1658618260,9990,9990,9990,9990,0
20241210,182300,1658618260,9990,9990,9990,9990,0
20241210,182200,1658618260,9990,9990,9990,9990,0
20241210,182100,1658618260,9990,9990,9990,9990,0
20241210,182000,1658618260,9990,9990,9990,9990,0
20241210,181900,1658618260,9990,9990,9990,9990,0
20241210,181800,1658618260,9990,9990,9990,9990,0
20241210,181700,1658618260,9990,9990,9990,9990,0
20241210,181600,1658618260,9990,9990,9990,9990,0
20241210,181500,1658618260,9990,9990,9990,9990,0
20241210,181400,1658618260,9990,9990,9990,9990,0
20241210,181300,1658618260,9990,9990,9990,9990,0
20241210,181200,1658618260,9990,9990,9990,9990,0
20241210,181100,1658618260,9990,9990,9990,9990,0
20241210,181000,1658618260,9990,9990,9990,9990,0
20241210,180900,1658618260,9990,9990,9990,9990,0
20241210,180800,1658618260,9990,9990,9990,9990,0
20241210,180700,1658618260,9990,9990,9990,9990,0
20241210,180600,1658618260,9990,9990,9990,9990,0
20241210,180500,1658618260,9990,9990,9990,9990,0
20241210,180400,1658618260,9990,9990,9990,9990,0
20241210,180300,1658618260,9990,9990,9990,9990,1304
20241210,180200,1658618260,9990,9990,9990,9990,0
20241210,180100,1658618260,9990,9990,9990,9990,0
20241210,180000,1658618260,9990,9990,9990,9990,0
20241210,175900,1658618260,9990,9990,9990,9990,0
20241210,175800,1658618260,9990,9990,9990,9990,0
20241210,175700,1658618260,9990,9990,9990,9990,0
20241210,175600,1658618260,9990,9990,9990,9990,0
20241210,175500,1658618260,9990,9990,9990,9990,0
20241210,175400,1658618260,9990,9990,9990,9990,0
20241210,175300,1658618260,9990,9990,9990,9990,0
20241210,175200,1658618260,9990,9990,9990,9990,0
20241210,175100,1658618260,9990,9990,9990,9990,0
20241210,175000,1658618260,9990,9990,9990,9990,0
20241210,174900,1658618260,9990,9990,9990,9990,0
20241210,174800,1658618260,9990,9990,9990,9990,0
20241210,174700,1658618260,9990,9990,9990,9990,0
20241210,174600,1658618260,9990,9990,9990,9990,0
20241210,174500,1658618260,9990,9990,9990,9990,0
20241210,174400,1658618260,9990,9990,9990,9990,0
20241210,174300,1658618260,9990,9990,9990,9990,0
20241210,174200,1658618260,9990,9990,9990,9990,0
20241210,174100,1658618260,9990,9990,9990,9990,0
20241210,174000,1658618260,9990,9990,9990,9990,0
20241210,173900,1658618260,9990,9990,9990,9990,0
20241210,173800,1658618260,9990,9990,9990,9990,0
20241210,173700,1658618260,9990,9990,9990,9990,0
20241210,173600,1658618260,9990,9990,9990,9990,0
20241210,173500,1658618260,9990,9990,9990,9990,0
20241210,173400,1658618260,9990,9990,9990,9990,0
20241210,173300,1658618260,9990,9990,9990,9990,1304
20241210,173200,1658618260,9990,9990,9990,9990,0
20241210,173100,1658618260,9990,9990,9990,9990,0
20241210,173000,1658618260,9990,9990,9990,9990,0
20241210,172900,1658618260,9990,9990,9990,9990,0
20241210,172800,1658618260,9990,9990,9990,9990,0
20241210,172700,1658618260,9990,9990,9990,9990,0
20241210,172600,1658618260,9990,9990,9990,9990,0
20241210,172500,1658618260,9990,9990,9990,9990,0
20241210,172400,1658618260,9990,9990,9990,9990,0
20241210,172300,1658618260,9990,9990,9990,9990,0
20241210,172200,1658618260,9990,9990,9990,9990,0
20241210,172100,1658618260,9990,9990,9990,9990,0
20241210,172000,1658618260,9990,9990,9990,9990,0
20241210,171900,1658618260,9990,9990,9990,9990,0
20241210,171800,1658618260,9990,9990,9990,9990,0
20241210,171700,1658618260,9990,9990,9990,9990,0
20241210,171600,1658618260,9990,9990,9990,9990,0
20241210,171500,1658618260,9990,9990,9990,9990,0
20241210,171400,1658618260,9990,9990,9990,9990,0
20241210,171300,1658618260,9990,9990,9990,9990,0
20241210,171200,1658618260,9990,9990,9990,9990,0
20241210,171100,1658618260,9990,9990,9990,9990,0
20241210,171000,1658618260,9990,9990,9990,9990,0
20241210,170900,1658618260,9990,9990,9990,9990,0
20241210,170800,1658618260,9990,9990,9990,9990,0
20241210,170700,1658618260,9990,9990,9990,9990,0
20241210,170600,1658618260,9990,9990,9990,9990,0
20241210,170500,1658618260,9990,9990,9990,9990,0
20241210,170400,1658618260,9990,9990,9990,9990,0
20241210,170300,1658618260,9990,9990,9990,9990,1304
20241210,170200,1658618260,9990,9990,9990,9990,0
20241210,170100,1658618260,9990,9990,9990,9990,0
20241210,170000,1658618260,9990,9990,9990,9990,0
20241210,165900,1658618260,9990,9990,9990,9990,0
20241210,165800,1658618260,9990,9990,9990,9990,0
20241210,165700,1658618260,9990,9990,9990,9990,0
20241210,165600,1658618260,9990,9990,9990,9990,0
20241210,165500,1658618260,9990,9990,9990,9990,0
20241210,165400,1658618260,9990,9990,9990,9990,0
20241210,165300,1658618260,9990,9990,9990,9990,0
20241210,165200,1658618260,9990,9990,9990,9990,0
20241210,165100,1658618260,9990,9990,9990,9990,0
20241210,165000,1658618260,9990,9990,9990,9990,0
20241210,164900,1658618260,9990,9990,9990,9990,0
20241210,164800,1658618260,9990,9990,9990,9990,0
20241210,164700,1658618260,9990,9990,9990,9990,0
20241210,164600,1658618260,9990,9990,9990,9990,0
20241210,164500,1658618260,9990,9990,9990,9990,0
20241210,164400,1658618260,9990,9990,9990,9990,0
20241210,164300,1658618260,9990,9990,9990,9990,0
20241210,164200,1658618260,9990,9990,9990,9990,0
20241210,164100,1658618260,9990,9990,9990,9990,0
20241210,164000,1658618260,9990,9990,9990,9990,0
20241210,163900,1658618260,9990,9990,9990,9990,0
20241210,163800,1658618260,9990,9990,9990,9990,0
20241210,163700,1658618260,9990,9990,9990,9990,0
20241210,163600,1658618260,9990,9990,9990,9990,0
20241210,163500,1658618260,9990,9990,9990,9990,0
20241210,163400,1658618260,9990,9990,9990,9990,0
20241210,163300,1658618260,9990,9990,9990,9990,1304
20241210,163200,1658618260,9990,9990,9990,9990,0
20241210,163100,1658618260,9990,9990,9990,9990,0
20241210,163000,1658618260,9990,9990,9990,9990,0
20241210,162900,1658618260,9990,9990,9990,9990,0
20241210,162800,1658618260,9990,9990,9990,9990,0
20241210,162700,1658618260,9990,9990,9990,9990,0
20241210,162600,1658618260,9990,9990,9990,9990,0
20241210,162500,1658618260,9990,9990,9990,9990,0
20241210,162400,1658618260,9990,9990,9990,9990,0
20241210,162300,1658618260,9990,9990,9990,9990,0
20241210,162200,1658618260,9990,9990,9990,9990,0
20241210,162100,1658618260,9990,9990,9990,9990,0
20241210,162000,1658618260,9990,9990,9990,9990,0
20241210,161900,1658618260,9990,9990,9990,9990,0
20241210,161800,1658618260,9990,9990,9990,9990,0
20241210,161700,1658618260,9990,9990,9990,9990,0
20241210,161600,1658618260,9990,9990,9990,9990,0
20241210,161500,1658618260,9990,9990,9990,9990,0
20241210,161400,1658618260,9990,9990,9990,9990,0
20241210,161300,1658618260,9990,9990,9990,9990,0
20241210,161200,1658618260,9990,9990,9990,9990,0
20241210,161100,1658618260,9990,9990,9990,9990,0
20241210,161000,1658618260,9990,9990,9990,9990,0
20241210,160900,1658618260,9990,9990,9990,9990,0
20241210,160800,1658618260,9990,9990,9990,9990,0
20241210,160700,1658618260,9990,9990,9990,9990,0
20241210,160600,1658618260,9990,9990,9990,9990,0
20241210,160500,1658618260,9990,9990,9990,9990,0
20241210,160400,1658618260,9990,9990,9990,9990,0
20241210,160300,1658618260,9990,9990,9990,9990,1304
20241210,160200,1658618260,9990,9990,9990,9990,0
20241210,160100,1658618260,9990,9990,9990,9990,0
20241210,160000,1658618260,9990,9990,9990,9990,0
20241210,155900,1658618260,9990,9990,9990,9990,0
20241210,155800,1658618260,9990,9990,9990,9990,0
20241210,155700,1658618260,9990,9990,9990,9990,0
20241210,155600,1658618260,9990,9990,9990,9990,0
20241210,155500,1658618260,9990,9990,9990,9990,0
20241210,155400,1658618260,9990,9990,9990,9990,0
20241210,155300,1658618260,9990,9990,9990,9990,0
20241210,155200,1658618260,9990,9990,9990,9990,0
20241210,155100,1658618260,9990,9990,9990,9990,0
20241210,155000,1658618260,9990,9990,9990,9990,0
20241210,154900,1658618260,9990,9990,9990,9990,0
20241210,154800,1658618260,9990,9990,9990,9990,0
20241210,154700,1658618260,9990,9990,9990,9990,0
20241210,154600,1658618260,9990,9990,9990,9990,0
20241210,154500,1658618260,9990,9990,9990,9990,0
20241210,154400,1658618260,9990,9990,9990,9990,0
20241210,154300,1658618260,9990,9990,9990,9990,0
20241210,154200,1658618260,9990,9990,9990,9990,0
20241210,154100,1658618260,9990,9990,9990,9990,0
20241210,154000,1658618260,9990,9990,9990,9990,0
20241210,153900,1658618260,9990,9990,9990,9990,0
20241210,153800,1658618260,9990,9990,9990,9990,0
20241210,153700,1658618260,9990,9990,9990,9990,0
20241210,153600,1658618260,9990,9990,9990,9990,0
20241210,153500,1658618260,9990,9990,9990,9990,0
20241210,153400,1658618260,9990,9990,9990,9990,0
20241210,153300,1658618260,9990,9990,9990,9990,1304
20241210,153200,1658618260,9990,9990,9990,9990,0
20241210,153100,1658618260,9990,9990,9990,9990,0
20241210,153000,1658618260,9990,9990,9990,9990,1304
20241210,152900,1645591300,10040,10040,10040,10040,0
20241210,152800,1645591300,10040,10040,10040,10040,0
20241210,152700,1645591300,10040,10040,10040,10040,0
20241210,152600,1645591300,10040,10040,10040,10040,0
20241210,152500,1645591300,10040,10040,10040,10040,0
20241210,152400,1645591300,10040,10040,10040,10040,0
20241210,152300,1645591300,10040,10040,10040,10040,0
20241210,152200,1645591300,10040,10040,10040,10040,0
20241210,152100,1645591300,10040,10040,10040,10040,0
20241210,152000,1645591300,10040,10040,10040,10040,0
20241210,151900,1645591300,10040,10000,10040,9980,361
20241210,151800,1641984780,10040,10030,10040,10000,3248
20241210,151700,1609489030,10040,10030,10040,10030,202
20241210,151600,1607461540,10040,10040,10040,10040,0
20241210,151500,1607461540,10040,10040,10040,10040,20
20241210,151400,1607260740,10050,10050,10050,10050,0
20241210,151300,1607260740,10050,10050,10080,10050,31
20241210,151200,1606949160,10100,10100,10100,10100,0
20241210,151100,1606949160,10100,10090,10100,10090,22
20241210,151000,1606727170,10100,10100,10100,10100,538
20241210,150900,1601293370,10100,10100,10100,10100,7
20241210,150800,1601222670,10100,10090,10120,10090,1759
20241210,150700,1583456860,10100,10100,10100,10090,819
20241210,150600,1575185260,10120,10100,10120,10100,818
20241210,150500,1566916310,10090,10070,10100,10070,2998
20241210,150400,1536695610,10070,10070,10070,10070,0
20241210,150300,1536695610,10070,10070,10070,10070,0
20241210,150200,1536695610,10070,10070,10070,10070,0
20241210,150100,1536695610,10070,10040,10070,10040,677
20241210,150000,1529885940,10040,10020,10040,10020,144
20241210,145900,1528442960,10020,10020,10020,10020,0
20241210,145800,1528442960,10020,10030,10030,10020,879
20241210,145700,1519635280,10030,10030,10030,10030,14
20241210,145600,1519494860,10030,10030,10030,10030,30
20241210,145500,1519193960,10030,10020,10030,10020,231
20241210,145400,1516879210,10020,10020,10020,10020,0
20241210,145300,1516879210,10020,10020,10020,10020,15
20241210,145200,1516728910,10020,10020,10020,10020,1
20241210,145100,1516718890,9970,9970,9970,9970,0
20241210,145000,1516718890,9970,9970,9970,9970,8
20241210,144900,1516639130,10020,10020,10020,10020,1
20241210,144800,1516629110,10000,9990,10000,9990,82
20241210,144700,1515809810,10020,10020,10020,10020,1
20241210,144600,1515799790,9970,9970,9970,9970,16
20241210,144500,1515640270,9970,10020,10020,9970,201
20241210,144400,1513636250,9990,10000,10000,9990,292
20241210,144300,1510718300,10020,10010,10020,10000,400
20241210,144200,1506714380,10020,10030,10030,10020,75
20241210,144100,1505962870,10020,10020,10020,10020,29
20241210,144000,1505672290,10040,10040,10040,10040,1
20241210,143900,1505662250,10020,10050,10050,10020,37
20241210,143800,1505290430,10030,10030,10030,10030,73
20241210,143700,1504558240,10060,10060,10060,10060,10
20241210,143600,1504457640,10060,10060,10060,10060,2
20241210,143500,1504437520,10060,10060,10060,10030,5002
20241210,143400,1454248450,10060,10070,10070,10060,371
20241210,143300,1450516180,10070,10070,10070,10070,1
20241210,143200,1450506110,10070,10070,10070,10070,11
20241210,143100,1450395340,10070,10070,10070,10060,775
20241210,143000,1442593140,10070,10080,10080,10070,142
20241210,142900,1441163180,10070,10070,10070,10070,356
20241210,142800,1437578260,10080,10070,10080,10070,71
20241210,142700,1436863270,10070,10080,10080,10070,463
20241210,142600,1432199420,10080,10090,10090,10080,205
20241210,142500,1430133000,10090,10100,10100,10090,23
20241210,142400,1429900820,10100,10110,10110,10100,4
20241210,142300,1429860410,10110,10110,10110,10110,2
20241210,142200,1429840190,10110,10110,10120,10100,716
20241210,142100,1422606420,10130,10130,10130,10110,103
20241210,142000,1421565030,10130,10130,10130,10130,57
20241210,141900,1420987620,10130,10120,10130,10110,202
20241210,141800,1418943960,10120,10120,10120,10120,2
20241210,141700,1418923720,10120,10120,10130,10120,253
20241210,141600,1416363350,10120,10120,10120,10120,1
20241210,141500,1416353230,10120,10100,10120,10100,381
20241210,141400,1412504360,10070,10100,10100,10070,151
20241210,141300,1410982850,10100,10080,10100,10080,306
20241210,141200,1407898350,10100,10100,10100,10090,209
20241210,141100,1405787650,10100,10100,10100,10100,2
20241210,141000,1405767450,10100,10100,10100,10100,4
20241210,140900,1405727050,10100,10130,10130,10100,501
20241210,140800,1400666920,10130,10090,10130,10090,102
20241210,140700,1399637660,10130,10130,10130,10130,100
20241210,140600,1398624660,10130,10130,10130,10130,1012
20241210,140500,1388373100,10130,10050,10130,10050,3507
20241210,140400,1353028440,10060,10060,10060,10060,2
20241210,140300,1353008320,10060,10060,10060,10060,2
20241210,140200,1352988200,10060,10020,10060,10020,197
20241210,140100,1351014220,10020,10060,10060,10020,606
20241210,140000,1344941330,10030,10050,10060,10030,215
20241210,135900,1342780420,10050,10050,10050,10050,51
20241210,135800,1342267870,10060,10060,10060,10060,0
20241210,135700,1342267870,10060,10060,10060,10060,0
20241210,135600,1342267870,10060,10060,10060,10060,0
20241210,135500,1342267870,10060,10060,10060,10060,0
20241210,135400,1342267870,10060,10060,10060,10060,506
20241210,135300,1337177510,10060,10040,10060,10040,171
20241210,135200,1335460650,10060,10060,10060,10060,293
20241210,135100,1332513070,10070,10060,10070,10060,8
20241210,135000,1332432580,10040,10040,10040,10040,35
20241210,134900,1332081180,10060,10060,10060,10050,121
20241210,134800,1330865090,10060,10060,10070,10060,51
20241210,134700,1330352020,10070,10090,10120,10070,472
20241210,134600,1325590470,10120,10110,10120,10070,1428
20241210,134500,1311192120,10110,10030,10110,10030,2700
20241210,134400,1284035220,10030,10030,10030,10020,464
20241210,134300,1279381400,10020,10020,10020,10020,124
20241210,134200,1278138920,10020,10000,10020,10000,202
20241210,134100,1276116900,10000,10000,10000,10000,56
20241210,134000,1275556900,10000,10000,10000,10000,12
20241210,133900,1275436900,10000,10000,10000,10000,0
20241210,133800,1275436900,10000,9980,10000,9980,636
20241210,133700,1269083330,9980,9960,9980,9960,13
20241210,133600,1268953830,9960,9960,9960,9960,32
20241210,133500,1268635110,9990,9980,9990,9970,572
20241210,133400,1262925840,9990,9990,9990,9990,0
20241210,133300,1262925840,9990,9990,9990,9990,0
20241210,133200,1262925840,9990,9990,9990,9990,103
20241210,133100,1261896870,9990,9990,9990,9990,0
20241210,133000,1261896870,9990,9990,9990,9990,11
20241210,132900,1261786980,9990,9990,9990,9990,1
20241210,132800,1261776990,9980,9980,9980,9980,30
20241210,132700,1261477590,9990,9990,9990,9990,113
20241210,132600,1260348720,9990,9980,9990,9980,13
20241210,132500,1260218970,9990,9990,9990,9990,1
20241210,132400,1260208980,9980,9980,9990,9980,275
20241210,132300,1257464470,9990,9990,9990,9990,1
20241210,132200,1257454480,9990,9990,9990,9980,69
20241210,132100,1256765840,9980,9980,9980,9980,15
20241210,132000,1256616140,9980,9980,9980,9980,217
20241210,131900,1254450480,9990,9990,9990,9990,0
20241210,131800,1254450480,9990,9980,9990,9980,121
20241210,131700,1253242890,9990,9990,9990,9990,0
20241210,131600,1253242890,9990,9990,9990,9990,20
20241210,131500,1253043090,9990,9980,9990,9980,101
20241210,131400,1252035100,9980,9980,9980,9980,85
20241210,131300,1251186800,9980,9980,9990,9970,99
20241210,131200,1250198940,9980,9960,9980,9960,101
20241210,131100,1249191760,9960,9950,9960,9950,197
20241210,131000,1247230510,9930,9920,9930,9920,40
20241210,130900,1246833440,9930,9930,9930,9930,0
20241210,130800,1246833440,9930,9930,9930,9930,0
20241210,130700,1246833440,9930,9930,9930,9930,0
20241210,130600,1246833440,9930,9930,9930,9930,0
20241210,130500,1246833440,9930,9930,9930,9930,0
20241210,130400,1246833440,9930,9930,9930,9930,0
20241210,130300,1246833440,9930,9930,9930,9930,0
20241210,130200,1246833440,9930,9930,9930,9930,100
20241210,130100,1245840440,9940,9940,9940,9940,0
20241210,130000,1245840440,9940,9930,9940,9930,119
20241210,125900,1244657770,9900,9900,9930,9900,553
20241210,125800,1239183040,9890,9890,9890,9890,0
20241210,125700,1239183040,9890,9890,9890,9890,0
20241210,125600,1239183040,9890,9900,9900,9890,530
20241210,125500,1233936340,9900,9940,9940,9900,38
20241210,125400,1233558940,9940,9940,9940,9940,1
20241210,125300,1233549000,9900,9920,9920,9900,451
20241210,125200,1229082670,9950,9950,9950,9950,0
20241210,125100,1229082670,9950,9950,9950,9950,0
20241210,125000,1229082670,9950,9950,9950,9950,1
20241210,124900,1229072720,9940,9950,9950,9940,49
20241210,124800,1228585560,9940,9940,9940,9940,319
20241210,124700,1225414700,9940,9940,9950,9940,22
20241210,124600,1225195960,9940,9920,9940,9920,362
20241210,124500,1221603320,9930,9920,9930,9920,950
20241210,124400,1212179310,9900,9900,9900,9900,1000
20241210,124300,1202279310,9900,9900,9900,9900,10
20241210,124200,1202180310,9920,9810,9920,9810,606
20241210,124100,1196193340,9840,9810,9840,9810,158
20241210,124000,1194642370,9800,9770,9800,9770,178
20241210,123900,1192900070,9770,9770,9770,9770,12
20241210,123800,1192782830,9800,9800,9800,9800,0
20241210,123700,1192782830,9800,9800,9800,9800,0
20241210,123600,1192782830,9800,9800,9800,9800,1
20241210,123500,1192773030,9790,9790,9790,9790,505
20241210,123400,1187829080,9790,9750,9790,9750,17
20241210,123300,1187663290,9790,9790,9790,9790,0
20241210,123200,1187663290,9790,9790,9790,9790,0
20241210,123100,1187663290,9790,9790,9790,9790,0
20241210,123000,1187663290,9790,9790,9790,9790,2
20241210,122900,1187643710,9800,9790,9800,9790,9
20241210,122800,1187555590,9800,9800,9800,9800,1
20241210,122700,1187545790,9700,9730,9730,9700,900
20241210,122600,1178803630,9830,9740,9830,9710,1152
20241210,122500,1167578760,9850,9810,9850,9720,1058
20241210,122400,1157242930,9890,9890,9890,9890,0
20241210,122300,1157242930,9890,9890,9890,9890,0
20241210,122200,1157242930,9890,9890,9890,9890,1
20241210,122100,1157233040,9820,9890,9890,9820,112
20241210,122000,1156133130,9820,9820,9820,9820,10
20241210,121900,1156034930,9890,9890,9890,9890,1
20241210,121800,1156025040,9820,9820,9820,9820,50
20241210,121700,1155534040,9820,9820,9820,9820,1171
20241210,121600,1144034820,9890,9890,9890,9890,0
20241210,121500,1144034820,9890,9850,9890,9850,81
20241210,121400,1143236930,9890,9800,9890,9800,142
20241210,121300,1141839630,9800,9840,9880,9800,723
20241210,121200,1134750560,9910,9890,9910,9820,7610
20241210,121100,1059973630,9950,9950,9950,9950,0
20241210,121000,1059973630,9950,9950,9950,9890,332
20241210,120900,1056690030,9900,9900,9900,9900,95
20241210,120800,1055749530,9970,9970,9970,9970,1
20241210,120700,1055739560,9900,9900,9900,9900,3
20241210,120600,1055709860,10000,9930,10000,9890,560
20241210,120500,1050157180,10010,10010,10010,10010,0
20241210,120400,1050157180,10010,9970,10010,9970,402
20241210,120300,1046139930,9970,9970,9970,9970,8
20241210,120200,1046060170,9970,9950,9970,9920,1131
20241210,120100,1034828350,10010,10010,10010,10010,0
20241210,120000,1034828350,10010,9950,10010,9940,363
20241210,115900,1031216870,10010,9980,10010,9960,293
20241210,115800,1028297390,9980,9980,9990,9980,699
20241210,115700,1021321360,9990,9990,9990,9990,5
20241210,115600,1021271410,10000,10000,10000,10000,0
20241210,115500,1021271410,10000,10010,10020,10000,819
20241210,115400,1013080530,10020,10040,10040,10020,109
20241210,115300,1011988310,10020,10020,10020,10020,2
20241210,115200,1011968270,10040,10040,10040,10040,0
20241210,115100,1011968270,10040,10040,10040,10040,0
20241210,115000,1011968270,10040,10020,10040,10020,12
20241210,114900,1011848010,10020,10020,10020,10020,330
20241210,114800,1008541410,10020,10020,10020,10020,200
20241210,114700,1006537410,10040,10030,10040,10030,6
20241210,114600,1006477220,10030,10020,10030,10020,6
20241210,114500,1006417080,10040,10040,10040,10040,0
20241210,114400,1006417080,10040,10040,10040,10040,1
20241210,114300,1006407040,10020,10040,10040,10020,31
20241210,114200,1006096400,10020,10020,10020,10020,0
20241210,114100,1006096400,10020,10040,10040,10020,76
20241210,114000,1005333440,10040,10040,10040,10040,0
20241210,113900,1005333440,10040,10040,10040,10040,63
20241210,113800,1004700920,10060,10060,10060,10060,130
20241210,113700,1003393120,10060,10010,10060,10000,111
20241210,113600,1002281970,10060,10060,10060,10060,0
20241210,113500,1002281970,10060,10060,10060,10060,0
20241210,113400,1002281970,10060,10060,10060,10060,150
20241210,113300,1000772970,10060,10060,10060,10060,0
20241210,113200,1000772970,10060,10010,10060,10010,68
20241210,113100,1000092240,10010,10070,10070,10010,1170
20241210,113000,988370510,10070,10080,10080,10070,11
20241210,112900,988259730,10070,10060,10070,10060,710
20241210,112800,981110480,10070,10070,10070,10070,0
20241210,112700,981110480,10070,10070,10070,10070,0
20241210,112600,981110480,10070,10070,10070,10050,136
20241210,112500,979741920,10030,10070,10070,10030,2085
20241210,112400,958822100,10090,10080,10090,10070,763
20241210,112300,951137370,10080,10070,10080,10070,383
20241210,112200,947279150,10080,10080,10080,10080,0
20241210,112100,947279150,10080,10080,10080,10080,0
20241210,112000,947279150,10080,10080,10080,10080,15
20241210,111900,947127950,10080,10080,10080,10080,1
20241210,111800,947117870,10090,10090,10090,10090,20
20241210,111700,946916070,10090,10100,10100,10030,12
20241210,111600,946795280,10110,10090,10110,10090,586
20241210,111500,940880350,10090,10050,10090,10050,1354
20241210,111400,927237690,10050,10000,10050,10000,464
20241210,111300,922583770,10020,10020,10020,10020,33
20241210,111200,922253110,10020,10020,10020,10020,0
20241210,111100,922253110,10020,10000,10020,9990,71
20241210,111000,921543110,9990,9990,10000,9990,117
20241210,110900,920374270,9990,9990,9990,9980,427
20241210,110800,916108580,10000,10000,10000,10000,428
20241210,110700,911828580,10030,10030,10030,10030,109
20241210,110600,910735310,10030,10000,10040,10000,505
20241210,110500,905684130,10040,10040,10040,10040,150
20241210,110400,904178130,10040,10040,10040,10030,401
20241210,110300,900154090,10070,10070,10070,10070,1
20241210,110200,900144020,10000,10080,10080,10000,1529
20241210,110100,884833520,10090,10090,10090,10090,101
20241210,110000,883814430,10090,10070,10090,10070,321
20241210,105900,880577580,10080,10070,10080,10070,317
20241210,105800,877382320,10070,10080,10080,10010,905
20241210,105700,868300350,10080,10080,10080,10010,23
20241210,105600,868069980,10080,10060,10080,10010,261
20241210,105500,865445890,10010,10000,10010,10000,174
20241210,105400,863705150,10020,10030,10030,10020,231
20241210,105300,861390130,10070,10010,10080,10000,911
20241210,105200,852270130,10080,10060,10080,10060,101
20241210,105100,851253150,10080,10050,10080,10050,1805
20241210,105000,833109210,10040,10040,10050,10030,849
20241210,104900,824586630,10040,10000,10040,10000,613
20241210,104800,818456590,10040,10040,10040,10040,0
20241210,104700,818456590,10040,10030,10040,10000,1487
20241210,104600,803547110,10000,10020,10040,10000,1032
20241210,104500,793220280,10050,10050,10050,10030,818
20241210,104400,785005860,10060,10060,10060,10060,308
20241210,104300,781907380,10060,10080,10080,10060,496
20241210,104200,776911780,10080,10080,10080,10080,631
20241210,104100,770551300,10080,10080,10080,10080,228
20241210,104000,768253060,10080,10070,10110,10070,1356
20241210,103900,754576400,10100,10100,10100,10090,1305
20241210,103800,741400900,10100,10100,10100,10100,1
20241210,103700,741390800,10100,10070,10100,10070,851
20241210,103600,732815700,10080,10090,10100,10070,1051
20241210,103500,722218760,10100,10100,10100,10080,550
20241210,103400,716668040,10080,10090,10100,10080,323
20241210,103300,713408600,10090,10100,10110,10080,861
20241210,103200,704711750,10100,10120,10120,10100,945
20241210,103100,695162340,10120,10050,10120,10050,656
20241210,103000,688527060,10110,10100,10110,10100,1661
20241210,102900,671743970,10100,10070,10110,10070,2459
20241210,102800,646926910,10070,10070,10070,10020,368
20241210,102700,643222750,10100,10120,10120,10100,393
20241210,102600,639249530,10140,9970,10140,9960,5591
20241210,102500,582937720,10020,10020,10020,10020,0
20241210,102400,582937720,10020,10020,10020,10020,1
20241210,102300,582927700,10000,10000,10000,10000,0
20241210,102200,582927700,10000,10040,10040,10000,12
20241210,102100,582807660,10040,10040,10040,10040,0
20241210,102000,582807660,10040,10040,10040,10020,1459
20241210,101900,568179300,10040,10020,10040,10020,422
20241210,101800,563949110,10030,10010,10030,10010,1533
20241210,101700,548599080,10010,10010,10010,10010,101
20241210,101600,547588070,10010,10010,10010,10010,0
20241210,101500,547588070,10010,10000,10010,10000,30
20241210,101400,547287980,10010,10010,10010,10010,1
20241210,101300,547277970,9950,9950,9950,9950,0
20241210,101200,547277970,9950,9950,9950,9950,1
20241210,101100,547268020,10010,10010,10010,10010,99
20241210,101000,546277030,10010,9950,10010,9940,69
20241210,100900,545590820,10010,9970,10010,9970,4
20241210,100800,545550820,9970,9940,10010,9940,325
20241210,100700,542313790,9950,9960,9960,9940,2049
20241210,100600,521924320,10020,10020,10020,10020,0
20241210,100500,521924320,10020,9990,10020,9950,2279
20241210,100400,499209920,9990,9990,9990,9990,8
20241210,100300,499130000,10020,10020,10020,9990,191
20241210,100200,497218880,10030,10060,10060,10030,481
20241210,100100,492394420,10060,10080,10080,10060,84
20241210,100000,491547760,10080,10080,10080,10080,5
20241210,095900,491497360,10080,10060,10090,10060,25
20241210,095800,491245530,10080,10050,10090,10030,1853
20241210,095700,472585280,10050,9950,10050,9950,784
20241210,095600,464724450,9950,9950,9950,9950,925
20241210,095500,455520700,10030,10030,10030,10030,1
20241210,095400,455510670,9950,10030,10040,9950,510
20241210,095300,450392240,10030,9930,10030,9930,610
20241210,095200,444306200,9930,9940,9940,9930,7
20241210,095100,444236640,9940,9970,9970,9940,1411
20241210,095000,430183680,10030,10010,10030,10010,253
20241210,094900,427650150,9950,10010,10010,9950,16
20241210,094800,427490290,10000,10050,10060,9940,4652
20241210,094700,381030200,10050,10030,10080,10030,532
20241210,094600,375682990,10040,9970,10040,9970,1373
20241210,094500,361924410,10030,9960,10040,9960,6293
20241210,094400,299019520,9960,9940,9960,9900,389
20241210,094300,295152820,9940,9930,9950,9920,1555
20241210,094200,279702580,9930,9910,9930,9890,552
20241210,094100,274227490,9900,9880,9900,9880,796
20241210,094000,266351170,9890,9900,9900,9830,1003
20241210,093900,256462430,9830,9850,9850,9830,485
20241210,093800,251691730,9900,9900,9900,9850,942
20241210,093700,242381890,9900,9900,9900,9900,101
20241210,093600,241381990,9920,9890,9930,9850,424
20241210,093500,237181970,9890,9870,9890,9870,480
20241210,093400,232442540,9870,9830,9870,9830,2332
20241210,093300,209477290,9820,9800,9820,9800,886
20241210,093200,200785410,9810,9780,9810,9780,1409
20241210,093100,186982190,9770,9740,9770,9740,462
20241210,093000,182472970,9730,9730,9730,9730,120
20241210,092900,181305370,9730,9720,9730,9720,90
20241210,092800,180430350,9720,9720,9720,9720,200
20241210,092700,178486350,9750,9750,9750,9750,200
20241210,092600,176536350,9720,9720,9720,9720,1205
20241210,092500,164823750,9710,9710,9710,9710,0
20241210,092400,164823750,9710,9760,9780,9700,1379
20241210,092300,151419770,9750,9740,9750,9740,313
20241210,092200,148369570,9740,9740,9740,9740,0
20241210,092100,148369570,9740,9690,9740,9690,450
20241210,092000,143992320,9690,9690,9690,9690,50
20241210,091900,143507820,9750,9700,9750,9700,63
20241210,091800,142896670,9700,9740,9740,9700,777
20241210,091700,135339890,9740,9740,9740,9700,21
20241210,091600,135135740,9740,9740,9740,9740,2
20241210,091500,135116260,9730,9710,9750,9710,1412
20241210,091400,121378360,9700,9640,9700,9640,1263
20241210,091300,109130020,9690,9650,9690,9630,1302
20241210,091200,96533070,9580,9650,9660,9580,401
20241210,091100,92669650,9650,9630,9660,9630,910
20241210,091000,83896990,9610,9600,9650,9560,878
20241210,090900,75471940,9600,9650,9650,9600,453
20241210,090800,71118670,9640,9620,9650,9600,180
20241210,090700,69383280,9620,9590,9620,9590,831
20241210,090600,61402420,9550,9560,9560,9550,600
20241210,090500,55672110,9590,9510,9590,9510,2029
20241210,090400,36276400,9520,9520,9520,9520,0
20241210,090300,36276400,9520,9500,9520,9500,52
20241210,090200,35782380,9500,9490,9520,9490,2024
20241210,090100,16545710,9490,9410,9490,9400,306
20241210,090000,13668470,9500,9370,9500,9370,1458