KissMeData/003850/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184100,2215453950,9970,9970,9970,9970,1567
20241205,184000,2215453950,9970,9970,9970,9970,0
20241205,183900,2215453950,9970,9970,9970,9970,0
20241205,183800,2215453950,9970,9970,9970,9970,0
20241205,183700,2215453950,9970,9970,9970,9970,0
20241205,183600,2215453950,9970,9970,9970,9970,0
20241205,183500,2215453950,9970,9970,9970,9970,0
20241205,183400,2215453950,9970,9970,9970,9970,0
20241205,183300,2215453950,9970,9970,9970,9970,0
20241205,183200,2215453950,9970,9970,9970,9970,0
20241205,183100,2215453950,9970,9970,9970,9970,0
20241205,183000,2215453950,9970,9970,9970,9970,0
20241205,182900,2215453950,9970,9970,9970,9970,0
20241205,182800,2215453950,9970,9970,9970,9970,0
20241205,182700,2215453950,9970,9970,9970,9970,0
20241205,182600,2215453950,9970,9970,9970,9970,0
20241205,182500,2215453950,9970,9970,9970,9970,0
20241205,182400,2215453950,9970,9970,9970,9970,0
20241205,182300,2215453950,9970,9970,9970,9970,0
20241205,182200,2215453950,9970,9970,9970,9970,0
20241205,182100,2215453950,9970,9970,9970,9970,0
20241205,182000,2215453950,9970,9970,9970,9970,0
20241205,181900,2215453950,9970,9970,9970,9970,0
20241205,181800,2215453950,9970,9970,9970,9970,0
20241205,181700,2215453950,9970,9970,9970,9970,0
20241205,181600,2215453950,9970,9970,9970,9970,0
20241205,181500,2215453950,9970,9970,9970,9970,0
20241205,181400,2215453950,9970,9970,9970,9970,0
20241205,181300,2215453950,9970,9970,9970,9970,0
20241205,181200,2215453950,9970,9970,9970,9970,0
20241205,181100,2215453950,9970,9970,9970,9970,1567
20241205,181000,2215453950,9970,9970,9970,9970,0
20241205,180900,2215453950,9970,9970,9970,9970,0
20241205,180800,2215453950,9970,9970,9970,9970,0
20241205,180700,2215453950,9970,9970,9970,9970,0
20241205,180600,2215453950,9970,9970,9970,9970,0
20241205,180500,2215453950,9970,9970,9970,9970,0
20241205,180400,2215453950,9970,9970,9970,9970,0
20241205,180300,2215453950,9970,9970,9970,9970,0
20241205,180200,2215453950,9970,9970,9970,9970,0
20241205,180100,2215453950,9970,9970,9970,9970,0
20241205,180000,2215453950,9970,9970,9970,9970,0
20241205,175900,2215453950,9970,9970,9970,9970,0
20241205,175800,2215453950,9970,9970,9970,9970,0
20241205,175700,2215453950,9970,9970,9970,9970,0
20241205,175600,2215453950,9970,9970,9970,9970,0
20241205,175500,2215453950,9970,9970,9970,9970,0
20241205,175400,2215453950,9970,9970,9970,9970,0
20241205,175300,2215453950,9970,9970,9970,9970,0
20241205,175200,2215453950,9970,9970,9970,9970,0
20241205,175100,2215453950,9970,9970,9970,9970,0
20241205,175000,2215453950,9970,9970,9970,9970,0
20241205,174900,2215453950,9970,9970,9970,9970,0
20241205,174800,2215453950,9970,9970,9970,9970,0
20241205,174700,2215453950,9970,9970,9970,9970,0
20241205,174600,2215453950,9970,9970,9970,9970,0
20241205,174500,2215453950,9970,9970,9970,9970,0
20241205,174400,2215453950,9970,9970,9970,9970,0
20241205,174300,2215453950,9970,9970,9970,9970,0
20241205,174200,2215453950,9970,9970,9970,9970,0
20241205,174100,2215453950,9970,9970,9970,9970,1567
20241205,174000,2215453950,9970,9970,9970,9970,0
20241205,173900,2215453950,9970,9970,9970,9970,0
20241205,173800,2215453950,9970,9970,9970,9970,0
20241205,173700,2215453950,9970,9970,9970,9970,0
20241205,173600,2215453950,9970,9970,9970,9970,0
20241205,173500,2215453950,9970,9970,9970,9970,0
20241205,173400,2215453950,9970,9970,9970,9970,0
20241205,173300,2215453950,9970,9970,9970,9970,0
20241205,173200,2215453950,9970,9970,9970,9970,0
20241205,173100,2215453950,9970,9970,9970,9970,0
20241205,173000,2215453950,9970,9970,9970,9970,0
20241205,172900,2215453950,9970,9970,9970,9970,0
20241205,172800,2215453950,9970,9970,9970,9970,0
20241205,172700,2215453950,9970,9970,9970,9970,0
20241205,172600,2215453950,9970,9970,9970,9970,0
20241205,172500,2215453950,9970,9970,9970,9970,0
20241205,172400,2215453950,9970,9970,9970,9970,0
20241205,172300,2215453950,9970,9970,9970,9970,0
20241205,172200,2215453950,9970,9970,9970,9970,0
20241205,172100,2215453950,9970,9970,9970,9970,0
20241205,172000,2215453950,9970,9970,9970,9970,0
20241205,171900,2215453950,9970,9970,9970,9970,0
20241205,171800,2215453950,9970,9970,9970,9970,0
20241205,171700,2215453950,9970,9970,9970,9970,0
20241205,171600,2215453950,9970,9970,9970,9970,0
20241205,171500,2215453950,9970,9970,9970,9970,0
20241205,171400,2215453950,9970,9970,9970,9970,0
20241205,171300,2215453950,9970,9970,9970,9970,0
20241205,171200,2215453950,9970,9970,9970,9970,0
20241205,171100,2215453950,9970,9970,9970,9970,1567
20241205,171000,2215453950,9970,9970,9970,9970,0
20241205,170900,2215453950,9970,9970,9970,9970,0
20241205,170800,2215453950,9970,9970,9970,9970,0
20241205,170700,2215453950,9970,9970,9970,9970,0
20241205,170600,2215453950,9970,9970,9970,9970,0
20241205,170500,2215453950,9970,9970,9970,9970,0
20241205,170400,2215453950,9970,9970,9970,9970,0
20241205,170300,2215453950,9970,9970,9970,9970,0
20241205,170200,2215453950,9970,9970,9970,9970,0
20241205,170100,2215453950,9970,9970,9970,9970,0
20241205,170000,2215453950,9970,9970,9970,9970,0
20241205,165900,2215453950,9970,9970,9970,9970,0
20241205,165800,2215453950,9970,9970,9970,9970,0
20241205,165700,2215453950,9970,9970,9970,9970,0
20241205,165600,2215453950,9970,9970,9970,9970,0
20241205,165500,2215453950,9970,9970,9970,9970,0
20241205,165400,2215453950,9970,9970,9970,9970,0
20241205,165300,2215453950,9970,9970,9970,9970,0
20241205,165200,2215453950,9970,9970,9970,9970,0
20241205,165100,2215453950,9970,9970,9970,9970,0
20241205,165000,2215453950,9970,9970,9970,9970,0
20241205,164900,2215453950,9970,9970,9970,9970,0
20241205,164800,2215453950,9970,9970,9970,9970,0
20241205,164700,2215453950,9970,9970,9970,9970,0
20241205,164600,2215453950,9970,9970,9970,9970,0
20241205,164500,2215453950,9970,9970,9970,9970,0
20241205,164400,2215453950,9970,9970,9970,9970,0
20241205,164300,2215453950,9970,9970,9970,9970,0
20241205,164200,2215453950,9970,9970,9970,9970,0
20241205,164100,2215453950,9970,9970,9970,9970,1567
20241205,164000,2215453950,9970,9970,9970,9970,0
20241205,163900,2215453950,9970,9970,9970,9970,0
20241205,163800,2215453950,9970,9970,9970,9970,0
20241205,163700,2215453950,9970,9970,9970,9970,0
20241205,163600,2215453950,9970,9970,9970,9970,0
20241205,163500,2215453950,9970,9970,9970,9970,0
20241205,163400,2215453950,9970,9970,9970,9970,0
20241205,163300,2215453950,9970,9970,9970,9970,0
20241205,163200,2215453950,9970,9970,9970,9970,0
20241205,163100,2215453950,9970,9970,9970,9970,0
20241205,163000,2215453950,9970,9970,9970,9970,0
20241205,162900,2215453950,9970,9970,9970,9970,0
20241205,162800,2215453950,9970,9970,9970,9970,0
20241205,162700,2215453950,9970,9970,9970,9970,0
20241205,162600,2215453950,9970,9970,9970,9970,0
20241205,162500,2215453950,9970,9970,9970,9970,0
20241205,162400,2215453950,9970,9970,9970,9970,0
20241205,162300,2215453950,9970,9970,9970,9970,0
20241205,162200,2215453950,9970,9970,9970,9970,0
20241205,162100,2215453950,9970,9970,9970,9970,0
20241205,162000,2215453950,9970,9970,9970,9970,0
20241205,161900,2215453950,9970,9970,9970,9970,0
20241205,161800,2215453950,9970,9970,9970,9970,0
20241205,161700,2215453950,9970,9970,9970,9970,0
20241205,161600,2215453950,9970,9970,9970,9970,0
20241205,161500,2215453950,9970,9970,9970,9970,0
20241205,161400,2215453950,9970,9970,9970,9970,0
20241205,161300,2215453950,9970,9970,9970,9970,0
20241205,161200,2215453950,9970,9970,9970,9970,0
20241205,161100,2215453950,9970,9970,9970,9970,1567
20241205,161000,2215453950,9970,9970,9970,9970,0
20241205,160900,2215453950,9970,9970,9970,9970,0
20241205,160800,2215453950,9970,9970,9970,9970,0
20241205,160700,2215453950,9970,9970,9970,9970,0
20241205,160600,2215453950,9970,9970,9970,9970,0
20241205,160500,2215453950,9970,9970,9970,9970,0
20241205,160400,2215453950,9970,9970,9970,9970,0
20241205,160300,2215453950,9970,9970,9970,9970,0
20241205,160200,2215453950,9970,9970,9970,9970,0
20241205,160100,2215453950,9970,9970,9970,9970,0
20241205,160000,2215453950,9970,9970,9970,9970,0
20241205,155900,2215453950,9970,9970,9970,9970,0
20241205,155800,2215453950,9970,9970,9970,9970,0
20241205,155700,2215453950,9970,9970,9970,9970,0
20241205,155600,2215453950,9970,9970,9970,9970,0
20241205,155500,2215453950,9970,9970,9970,9970,0
20241205,155400,2215453950,9970,9970,9970,9970,0
20241205,155300,2215453950,9970,9970,9970,9970,0
20241205,155200,2215453950,9970,9970,9970,9970,0
20241205,155100,2215453950,9970,9970,9970,9970,0
20241205,155000,2215453950,9970,9970,9970,9970,0
20241205,154900,2215453950,9970,9970,9970,9970,0
20241205,154800,2215453950,9970,9970,9970,9970,0
20241205,154700,2215453950,9970,9970,9970,9970,0
20241205,154600,2215453950,9970,9970,9970,9970,0
20241205,154500,2215453950,9970,9970,9970,9970,0
20241205,154400,2215453950,9970,9970,9970,9970,0
20241205,154300,2215453950,9970,9970,9970,9970,0
20241205,154200,2215453950,9970,9970,9970,9970,0
20241205,154100,2215453950,9970,9970,9970,9970,1567
20241205,154000,2215453950,9970,9970,9970,9970,0
20241205,153900,2215453950,9970,9970,9970,9970,0
20241205,153800,2215453950,9970,9970,9970,9970,0
20241205,153700,2215453950,9970,9970,9970,9970,0
20241205,153600,2215453950,9970,9970,9970,9970,0
20241205,153500,2215453950,9970,9970,9970,9970,0
20241205,153400,2215453950,9970,9970,9970,9970,0
20241205,153300,2215453950,9970,9970,9970,9970,0
20241205,153200,2215453950,9970,9970,9970,9970,0
20241205,153100,2215453950,9970,9970,9970,9970,0
20241205,153000,2215453950,9970,9970,9970,9970,1567
20241205,152900,2199830960,10000,10000,10000,10000,0
20241205,152800,2199830960,10000,10000,10000,10000,0
20241205,152700,2199830960,10000,10000,10000,10000,0
20241205,152600,2199830960,10000,10000,10000,10000,0
20241205,152500,2199830960,10000,10000,10000,10000,0
20241205,152400,2199830960,10000,10000,10000,10000,0
20241205,152300,2199830960,10000,10000,10000,10000,0
20241205,152200,2199830960,10000,10000,10000,10000,0
20241205,152100,2199830960,10000,10000,10000,10000,0
20241205,152000,2199830960,10000,10000,10000,10000,0
20241205,151900,2199830960,10000,9970,10000,9950,2074
20241205,151800,2179150160,9970,9990,9990,9930,2862
20241205,151700,2150685230,9960,10000,10000,9950,2142
20241205,151600,2129342930,10000,10010,10020,9980,490
20241205,151500,2124447720,10020,10010,10020,9980,975
20241205,151400,2114700640,10010,9990,10010,9980,342
20241205,151300,2111280580,9990,9980,9990,9970,2212
20241205,151200,2089219030,9980,9990,9990,9970,1247
20241205,151100,2076778740,9990,10000,10000,9980,890
20241205,151000,2067891050,10000,10050,10050,9990,5921
20241205,150900,2008664000,10040,10060,10060,10040,237
20241205,150800,2006280660,10060,10050,10070,10050,1048
20241205,150700,1995746050,10050,10040,10050,10030,1673
20241205,150600,1978944060,10040,10040,10040,10040,720
20241205,150500,1971715260,10040,10030,10040,10030,1200
20241205,150400,1959678990,10030,10020,10030,10020,239
20241205,150300,1957283730,10020,10010,10020,10010,1135
20241205,150200,1945911460,10010,10010,10010,10000,348
20241205,150100,1942430110,10010,10000,10010,9990,1084
20241205,150000,1931584770,10000,10000,10000,10000,495
20241205,145900,1926634770,9990,9980,9990,9980,1928
20241205,145800,1907392150,9970,9970,9970,9970,700
20241205,145700,1900413150,9970,9970,9970,9970,56
20241205,145600,1899854830,9970,9970,9970,9970,50
20241205,145500,1899356330,9970,9970,9980,9970,77
20241205,145400,1898588110,9980,9940,9980,9940,1662
20241205,145300,1882049660,9930,9930,9950,9930,2247
20241205,145200,1859732480,9930,9950,9950,9930,652
20241205,145100,1853254730,9940,9950,9950,9930,2718
20241205,145000,1826245520,9950,10000,10010,9940,15447
20241205,144900,1672190290,10000,10010,10010,10000,853
20241205,144800,1663660190,10010,10020,10020,10010,207
20241205,144700,1661587040,10000,10010,10010,10000,1919
20241205,144600,1642385960,10010,10030,10030,10000,1671
20241205,144500,1625666270,10020,10010,10020,10000,761
20241205,144400,1618047920,10000,10040,10040,10000,10641
20241205,144300,1511443080,10050,10040,10050,10030,971
20241205,144200,1501689290,10030,10040,10040,10030,1371
20241205,144100,1487925490,10040,10040,10040,10040,64
20241205,144000,1487282930,10040,10050,10050,10040,1726
20241205,143900,1469951090,10050,10050,10050,10050,3
20241205,143800,1469920940,10050,10050,10050,10050,668
20241205,143700,1463207540,10050,10050,10050,10050,13
20241205,143600,1463076890,10050,10050,10050,10050,903
20241205,143500,1454001740,10050,10060,10060,10050,3304
20241205,143400,1420783180,10070,10070,10070,10070,4
20241205,143300,1420742900,10060,10060,10060,10060,1095
20241205,143200,1409727200,10070,10080,10080,10070,570
20241205,143100,1403984510,10080,10080,10080,10080,106
20241205,143000,1402916030,10080,10080,10080,10080,760
20241205,142900,1395255230,10080,10070,10080,10070,89
20241205,142800,1394358490,10080,10080,10080,10070,198
20241205,142700,1392363040,10080,10070,10080,10070,295
20241205,142600,1389392370,10070,10070,10070,10070,790
20241205,142500,1381437070,10080,10080,10080,10080,64
20241205,142400,1380791950,10080,10080,10080,10080,3
20241205,142300,1380761710,10080,10080,10080,10080,58
20241205,142200,1380177070,10080,10080,10080,10070,46
20241205,142100,1379713490,10080,10080,10080,10080,742
20241205,142000,1372234130,10080,10080,10080,10080,0
20241205,141900,1372234130,10080,10080,10080,10080,20
20241205,141800,1372032530,10070,10080,10080,10070,127
20241205,141700,1370752640,10080,10080,10080,10080,0
20241205,141600,1370752640,10080,10080,10080,10080,576
20241205,141500,1364946560,10080,10090,10090,10080,387
20241205,141400,1361043750,10100,10100,10100,10100,0
20241205,141300,1361043750,10100,10100,10100,10100,0
20241205,141200,1361043750,10100,10100,10100,10100,0
20241205,141100,1361043750,10100,10100,10100,10100,0
20241205,141000,1361043750,10100,10100,10100,10100,235
20241205,140900,1358670250,10110,10110,10110,10110,1
20241205,140800,1358660140,10100,10100,10100,10100,0
20241205,140700,1358660140,10100,10100,10100,10100,127
20241205,140600,1357377440,10100,10100,10100,10100,15
20241205,140500,1357225940,10100,10100,10100,10100,0
20241205,140400,1357225940,10100,10100,10100,10100,0
20241205,140300,1357225940,10100,10100,10100,10100,137
20241205,140200,1355842240,10120,10120,10120,10120,0
20241205,140100,1355842240,10120,10120,10120,10120,0
20241205,140000,1355842240,10120,10120,10120,10120,102
20241205,135900,1354810000,10120,10110,10120,10110,251
20241205,135800,1352272380,10110,10110,10110,10100,502
20241205,135700,1347201390,10130,10120,10130,10120,501
20241205,135600,1342129260,10120,10120,10120,10120,361
20241205,135500,1338475940,10110,10110,10110,10110,5
20241205,135400,1338425390,10110,10110,10110,10110,0
20241205,135300,1338425390,10110,10110,10110,10110,10
20241205,135200,1338324290,10110,10110,10110,10110,5
20241205,135100,1338273740,10100,10100,10100,10100,211
20241205,135000,1336142640,10110,10110,10110,10110,96
20241205,134900,1335172080,10100,10100,10100,10100,5
20241205,134800,1335121580,10100,10100,10100,10100,0
20241205,134700,1335121580,10100,10100,10100,10100,0
20241205,134600,1335121580,10100,10100,10100,10100,0
20241205,134500,1335121580,10100,10080,10100,10080,51
20241205,134400,1334606570,10090,10090,10090,10090,1
20241205,134300,1334596480,10100,10100,10100,10100,0
20241205,134200,1334596480,10100,10100,10100,10100,0
20241205,134100,1334596480,10100,10100,10100,10100,0
20241205,134000,1334596480,10100,10100,10100,10100,3
20241205,133900,1334566180,10100,10110,10110,10100,83
20241205,133800,1333727190,10120,10120,10120,10120,0
20241205,133700,1333727190,10120,10100,10130,10100,465
20241205,133600,1329023150,10120,10100,10120,10100,352
20241205,133500,1325467910,10120,10120,10120,10120,0
20241205,133400,1325467910,10120,10110,10120,10100,230
20241205,133300,1323143960,10120,10120,10120,10120,0
20241205,133200,1323143960,10120,10110,10120,10100,1046
20241205,133100,1312564280,10100,10080,10100,10080,1734
20241205,133000,1295068900,10080,10080,10080,10080,154
20241205,132900,1293516580,10070,10070,10070,10070,1
20241205,132800,1293506510,10080,10080,10080,10080,9
20241205,132700,1293415790,10080,10080,10080,10080,108
20241205,132600,1292327150,10080,10080,10080,10080,148
20241205,132500,1290835310,10080,10080,10080,10080,0
20241205,132400,1290835310,10080,10080,10080,10080,0
20241205,132300,1290835310,10080,10100,10100,10080,1015
20241205,132200,1280603160,10090,10100,10100,10090,44
20241205,132100,1280158960,10080,10080,10080,10080,0
20241205,132000,1280158960,10080,10080,10080,10080,4
20241205,131900,1280118640,10090,10070,10090,10070,809
20241205,131800,1271956020,10070,10070,10070,10070,41
20241205,131700,1271543150,10070,10070,10070,10070,163
20241205,131600,1269901740,10070,10070,10070,10070,42
20241205,131500,1269478800,10070,10070,10070,10070,25
20241205,131400,1269227050,10070,10060,10070,10060,12
20241205,131300,1269106280,10060,10050,10060,10050,360
20241205,131200,1265484760,10050,10080,10080,10050,10154
20241205,131100,1163380140,10080,10080,10080,10080,447
20241205,131000,1158874380,10080,10100,10100,10080,2209
20241205,130900,1136576180,10100,10110,10110,10100,1622
20241205,130800,1120179740,10110,10110,10110,10110,90
20241205,130700,1119269840,10120,10120,10120,10120,0
20241205,130600,1119269840,10120,10120,10120,10120,3
20241205,130500,1119239480,10120,10120,10120,10120,0
20241205,130400,1119239480,10120,10120,10120,10120,0
20241205,130300,1119239480,10120,10120,10120,10120,510
20241205,130200,1114078280,10120,10110,10120,10110,556
20241205,130100,1108457020,10110,10110,10110,10110,118
20241205,130000,1107264040,10110,10110,10110,10110,10
20241205,125900,1107162940,10120,10120,10120,10120,0
20241205,125800,1107162940,10120,10110,10120,10110,104
20241205,125700,1106111460,10120,10120,10120,10120,64
20241205,125600,1105463780,10120,10120,10120,10120,0
20241205,125500,1105463780,10120,10120,10120,10120,0
20241205,125400,1105463780,10120,10120,10120,10120,130
20241205,125300,1104148180,10140,10130,10140,10130,58
20241205,125200,1103560610,10130,10140,10140,10130,46
20241205,125100,1103094180,10140,10140,10140,10140,9
20241205,125000,1103002920,10140,10140,10140,10140,1
20241205,124900,1102992780,10140,10140,10140,10140,10
20241205,124800,1102891380,10160,10150,10160,10150,7
20241205,124700,1102820280,10140,10140,10140,10140,120
20241205,124600,1101603480,10140,10160,10160,10140,461
20241205,124500,1096921940,10140,10140,10140,10140,0
20241205,124400,1096921940,10140,10150,10150,10140,174
20241205,124300,1095156450,10170,10150,10170,10150,279
20241205,124200,1092324520,10160,10160,10160,10160,20
20241205,124100,1092121320,10160,10160,10160,10160,63
20241205,124000,1091481240,10160,10160,10160,10160,0
20241205,123900,1091481240,10160,10160,10160,10160,147
20241205,123800,1089987720,10160,10160,10160,10160,15
20241205,123700,1089835320,10160,10160,10160,10160,427
20241205,123600,1085497000,10160,10160,10160,10160,730
20241205,123500,1078080200,10170,10170,10170,10170,39
20241205,123400,1077683570,10170,10160,10170,10160,105
20241205,123300,1076615730,10160,10160,10160,10160,12
20241205,123200,1076493810,10160,10160,10160,10160,98
20241205,123100,1075498130,10160,10160,10160,10160,0
20241205,123000,1075498130,10160,10160,10160,10160,150
20241205,122900,1073974130,10180,10180,10180,10180,406
20241205,122800,1069841050,10180,10180,10180,10180,1
20241205,122700,1069830870,10160,10160,10160,10160,22
20241205,122600,1069607350,10160,10160,10160,10160,248
20241205,122500,1067087670,10170,10160,10170,10160,2
20241205,122400,1067067340,10160,10170,10170,10160,204
20241205,122300,1064994650,10160,10160,10160,10160,0
20241205,122200,1064994650,10160,10160,10160,10160,2
20241205,122100,1064974330,10160,10170,10170,10160,9
20241205,122000,1064882850,10180,10180,10180,10180,2
20241205,121900,1064862490,10180,10170,10180,10160,915
20241205,121800,1055557070,10170,10170,10170,10170,0
20241205,121700,1055557070,10170,10160,10170,10160,6
20241205,121600,1055496100,10170,10170,10170,10170,48
20241205,121500,1055007940,10150,10150,10150,10150,1298
20241205,121400,1041833240,10170,10150,10170,10150,443
20241205,121300,1037336710,10150,10160,10160,10150,11
20241205,121200,1037225050,10160,10170,10170,10160,35
20241205,121100,1036869440,10150,10150,10150,10150,14
20241205,121000,1036727340,10170,10170,10170,10170,0
20241205,120900,1036727340,10170,10150,10170,10150,5
20241205,120800,1036676510,10160,10160,10160,10160,16
20241205,120700,1036513950,10170,10170,10170,10170,14
20241205,120600,1036371570,10170,10170,10170,10170,0
20241205,120500,1036371570,10170,10170,10170,10170,1
20241205,120400,1036361400,10160,10160,10160,10160,0
20241205,120300,1036361400,10160,10160,10160,10160,0
20241205,120200,1036361400,10160,10140,10160,10140,1400
20241205,120100,1022157310,10140,10140,10140,10140,1
20241205,120000,1022147170,10140,10140,10140,10140,4
20241205,115900,1022106610,10120,10130,10130,10120,25
20241205,115800,1021853600,10130,10140,10140,10130,20
20241205,115700,1021650950,10140,10140,10140,10140,100
20241205,115600,1020636950,10150,10150,10150,10150,251
20241205,115500,1018089300,10150,10150,10160,10150,91
20241205,115400,1017165610,10160,10160,10160,10160,0
20241205,115300,1017165610,10160,10160,10160,10160,0
20241205,115200,1017165610,10160,10160,10160,10160,0
20241205,115100,1017165610,10160,10160,10160,10160,0
20241205,115000,1017165610,10160,10160,10160,10160,5
20241205,114900,1017114810,10160,10160,10160,10160,0
20241205,114800,1017114810,10160,10160,10160,10160,0
20241205,114700,1017114810,10160,10160,10160,10160,0
20241205,114600,1017114810,10160,10160,10160,10160,0
20241205,114500,1017114810,10160,10160,10160,10160,4
20241205,114400,1017074170,10150,10150,10160,10150,106
20241205,114300,1015998230,10160,10160,10170,10160,372
20241205,114200,1012218610,10160,10150,10170,10150,1262
20241205,114100,999396020,10150,10150,10150,10130,1664
20241205,114000,982526640,10160,10170,10170,10160,23
20241205,113900,982292920,10160,10160,10160,10160,3
20241205,113800,982262440,10150,10190,10190,10150,2954
20241205,113700,952216950,10190,10200,10200,10190,393
20241205,113600,948208580,10210,10210,10210,10210,0
20241205,113500,948208580,10210,10210,10210,10200,211
20241205,113400,946056300,10210,10200,10210,10200,106
20241205,113300,944974070,10200,10200,10200,10200,345
20241205,113200,941455070,10220,10220,10220,10220,743
20241205,113100,933861610,10230,10230,10230,10230,100
20241205,113000,932838610,10220,10220,10220,10220,13
20241205,112900,932705750,10210,10210,10210,10210,0
20241205,112800,932705750,10210,10200,10220,10200,118
20241205,112700,931500700,10200,10230,10240,10200,7418
20241205,112600,855630980,10230,10140,10240,10140,5200
20241205,112500,802652160,10140,10130,10140,10130,243
20241205,112400,800188170,10130,10130,10130,10130,1
20241205,112300,800178040,10130,10130,10130,10130,14
20241205,112200,800036220,10140,10140,10140,10140,10
20241205,112100,799934820,10130,10140,10140,10130,305
20241205,112000,796845130,10130,10130,10130,10130,665
20241205,111900,790108680,10130,10150,10150,10130,4044
20241205,111800,749102740,10160,10150,10160,10150,6
20241205,111700,749041830,10150,10140,10150,10140,1550
20241205,111600,733314900,10150,10150,10150,10150,4
20241205,111500,733274300,10150,10150,10150,10150,0
20241205,111400,733274300,10150,10150,10150,10150,1
20241205,111300,733264150,10140,10140,10140,10140,2
20241205,111200,733243870,10150,10150,10150,10150,0
20241205,111100,733243870,10150,10140,10150,10140,2
20241205,111000,733223580,10140,10140,10150,10140,153
20241205,110900,731671650,10140,10140,10140,10140,205
20241205,110800,729592950,10140,10120,10140,10120,273
20241205,110700,726825010,10120,10120,10140,10110,318
20241205,110600,723606890,10110,10120,10120,10110,34
20241205,110500,723262860,10120,10120,10120,10120,1
20241205,110400,723252740,10110,10110,10110,10110,291
20241205,110300,720310730,10110,10110,10110,10110,0
20241205,110200,720310730,10110,10110,10110,10110,662
20241205,110100,713617910,10110,10110,10110,10110,4
20241205,110000,713577470,10110,10110,10110,10110,0
20241205,105900,713577470,10110,10110,10110,10110,0
20241205,105800,713577470,10110,10110,10110,10110,6
20241205,105700,713516810,10110,10110,10110,10110,0
20241205,105600,713516810,10110,10110,10110,10110,3
20241205,105500,713486480,10100,10100,10100,10100,1
20241205,105400,713476380,10100,10110,10110,10100,2040
20241205,105300,692855840,10110,10110,10110,10110,502
20241205,105200,687780620,10120,10120,10120,10120,5
20241205,105100,687730020,10110,10110,10110,10110,14
20241205,105000,687588480,10110,10110,10110,10100,996
20241205,104900,677518940,10110,10110,10110,10110,2
20241205,104800,677498720,10120,10110,10120,10110,15
20241205,104700,677347060,10110,10110,10110,10110,2
20241205,104600,677326840,10120,10120,10120,10120,0
20241205,104500,677326840,10120,10110,10120,10110,3
20241205,104400,677296500,10100,10100,10100,10100,0
20241205,104300,677296500,10100,10110,10110,10100,217
20241205,104200,675103590,10110,10120,10120,10110,46
20241205,104100,674638490,10120,10120,10120,10120,1
20241205,104000,674628370,10120,10130,10140,10120,71
20241205,103900,673908930,10130,10100,10130,10100,2029
20241205,103800,653380030,10100,10100,10100,10100,53
20241205,103700,652844730,10100,10080,10100,10080,65
20241205,103600,652188480,10080,10090,10090,10080,210
20241205,103500,650070920,10100,10100,10100,10100,810
20241205,103400,641889920,10100,10100,10100,10100,1
20241205,103300,641879820,10090,10080,10090,10050,4848
20241205,103200,593083870,10090,10100,10100,10080,4004
20241205,103100,552686380,10100,10100,10100,10100,7
20241205,103000,552615680,10100,10100,10100,10090,422
20241205,102900,548354180,10090,10100,10100,10090,350
20241205,102800,544819680,10100,10100,10110,10100,203
20241205,102700,542769370,10110,10110,10110,10100,109
20241205,102600,541668360,10100,10100,10100,10100,0
20241205,102500,541668360,10100,10100,10100,10100,551
20241205,102400,536103260,10100,10100,10100,10100,313
20241205,102300,532941960,10100,10100,10100,10100,5
20241205,102200,532891460,10090,10090,10100,10090,19
20241205,102100,532699700,10090,10090,10090,10090,0
20241205,102000,532699700,10090,10090,10090,10090,552
20241205,101900,527130020,10100,10100,10100,10100,15
20241205,101800,526978520,10090,10090,10090,10090,1
20241205,101700,526968430,10100,10100,10100,10100,4
20241205,101600,526928030,10090,10090,10090,10090,0
20241205,101500,526928030,10090,10100,10100,10090,109
20241205,101400,525828210,10100,10100,10100,10100,210
20241205,101300,523707210,10090,10100,10100,10090,20
20241205,101200,523505220,10100,10100,10100,10100,19
20241205,101100,523313320,10090,10090,10090,10090,10
20241205,101000,523212420,10110,10110,10110,10110,0
20241205,100900,523212420,10110,10090,10110,10090,550
20241205,100800,517652730,10090,10090,10090,10090,37
20241205,100700,517279400,10080,10100,10100,10080,1361
20241205,100600,503551110,10100,10100,10100,10100,0
20241205,100500,503551110,10100,10100,10100,10090,1303
20241205,100400,490391530,10110,10110,10110,10110,3002
20241205,100300,460041310,10110,10130,10130,10110,4587
20241205,100200,413618300,10140,10140,10140,10140,0
20241205,100100,413618300,10140,10130,10140,10130,1476
20241205,100000,398661410,10130,10130,10130,10130,11
20241205,095900,398549980,10130,10140,10140,10130,354
20241205,095800,394963460,10140,10180,10180,10140,3791
20241205,095700,356472590,10180,10180,10180,10160,1022
20241205,095600,346079520,10180,10180,10180,10170,122
20241205,095500,344837570,10190,10190,10190,10190,90
20241205,095400,343920470,10190,10190,10200,10190,735
20241205,095300,336428770,10200,10160,10240,10160,4920
20241205,095200,286233410,10150,10140,10150,10140,1319
20241205,095100,272848130,10140,10140,10140,10140,387
20241205,095000,268923950,10130,10130,10130,10130,117
20241205,094900,267738740,10130,10130,10140,10130,99
20241205,094800,266734920,10130,10130,10130,10130,116
20241205,094700,265559840,10130,10130,10130,10130,108
20241205,094600,264465800,10140,10140,10140,10140,13
20241205,094500,264333980,10130,10140,10150,10130,1234
20241205,094400,251826640,10140,10140,10150,10140,63
20241205,094300,251187360,10140,10140,10140,10130,132
20241205,094200,249849020,10150,10130,10160,10130,929
20241205,094100,240423350,10130,10120,10130,10120,637
20241205,094000,233970550,10130,10130,10130,10130,167
20241205,093900,232278840,10130,10120,10130,10120,791
20241205,093800,224272910,10110,10110,10110,10110,50
20241205,093700,223767410,10110,10110,10120,10110,214
20241205,093600,221603720,10110,10110,10110,10110,212
20241205,093500,219460400,10110,10100,10110,10100,985
20241205,093400,209506750,10100,10100,10100,10100,211
20241205,093300,207375650,10100,10090,10100,10090,22
20241205,093200,207153500,10100,10100,10100,10090,51
20241205,093100,206638460,10100,10090,10100,10090,1111
20241205,093000,195420390,10090,10090,10090,10090,1900
20241205,092900,176249390,10090,10110,10110,10090,453
20241205,092800,171676670,10100,10100,10100,10100,5
20241205,092700,171626170,10100,10110,10110,10100,52
20241205,092600,171100730,10100,10090,10100,10090,62
20241205,092500,170474980,10100,10090,10100,10090,90
20241205,092400,169566230,10100,10100,10100,10100,600
20241205,092300,163506230,10100,10100,10100,10100,301
20241205,092200,160466130,10100,10100,10100,10090,428
20241205,092100,156145470,10090,10110,10110,10090,219
20241205,092000,153933870,10100,10090,10100,10090,584
20241205,091900,148036970,10100,10090,10100,10090,110
20241205,091800,146927030,10090,10100,10110,10090,398
20241205,091700,142909810,10100,10120,10120,10100,960
20241205,091600,133205630,10130,10130,10130,10130,55
20241205,091500,132648480,10120,10120,10120,10110,1366
20241205,091400,118826620,10130,10130,10130,10130,325
20241205,091300,115534370,10130,10140,10140,10130,300
20241205,091200,112494140,10140,10140,10150,10140,506
20241205,091100,107363050,10140,10150,10150,10140,173
20241205,091000,105608110,10150,10200,10200,10150,649
20241205,090900,99006100,10200,10200,10210,10200,1201
20241205,090800,86755760,10200,10220,10220,10200,93
20241205,090700,85806800,10220,10220,10240,10220,1064
20241205,090600,74925500,10210,10210,10210,10210,119
20241205,090500,73710510,10210,10210,10220,10210,1167
20241205,090400,61795280,10210,10210,10240,10210,1243
20241205,090300,49082560,10220,10180,10220,10180,447
20241205,090200,44524540,10160,10150,10160,10140,1279
20241205,090100,31547780,10140,10220,10220,10140,1207
20241205,090000,19225400,10230,10230,10230,10210,1882