KissMeData/019490/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190600,1062201080,2950,2950,2950,2950,8431
20241205,190500,1062201080,2950,2950,2950,2950,0
20241205,190400,1062201080,2950,2950,2950,2950,0
20241205,190300,1062201080,2950,2950,2950,2950,0
20241205,190200,1062201080,2950,2950,2950,2950,0
20241205,190100,1062201080,2950,2950,2950,2950,0
20241205,190000,1062201080,2950,2950,2950,2950,0
20241205,185900,1062201080,2950,2950,2950,2950,0
20241205,185800,1062201080,2950,2950,2950,2950,0
20241205,185700,1062201080,2950,2950,2950,2950,0
20241205,185600,1062201080,2950,2950,2950,2950,0
20241205,185500,1062201080,2950,2950,2950,2950,0
20241205,185400,1062201080,2950,2950,2950,2950,0
20241205,185300,1062201080,2950,2950,2950,2950,0
20241205,185200,1062201080,2950,2950,2950,2950,0
20241205,185100,1062201080,2950,2950,2950,2950,0
20241205,185000,1062201080,2950,2950,2950,2950,0
20241205,184900,1062201080,2950,2950,2950,2950,0
20241205,184800,1062201080,2950,2950,2950,2950,0
20241205,184700,1062201080,2950,2950,2950,2950,0
20241205,184600,1062201080,2950,2950,2950,2950,0
20241205,184500,1062201080,2950,2950,2950,2950,0
20241205,184400,1062201080,2950,2950,2950,2950,0
20241205,184300,1062201080,2950,2950,2950,2950,0
20241205,184200,1062201080,2950,2950,2950,2950,0
20241205,184100,1062201080,2950,2950,2950,2950,0
20241205,184000,1062201080,2950,2950,2950,2950,0
20241205,183900,1062201080,2950,2950,2950,2950,0
20241205,183800,1062201080,2950,2950,2950,2950,0
20241205,183700,1062201080,2950,2950,2950,2950,0
20241205,183600,1062201080,2950,2950,2950,2950,8431
20241205,183500,1062201080,2950,2950,2950,2950,0
20241205,183400,1062201080,2950,2950,2950,2950,0
20241205,183300,1062201080,2950,2950,2950,2950,0
20241205,183200,1062201080,2950,2950,2950,2950,0
20241205,183100,1062201080,2950,2950,2950,2950,0
20241205,183000,1062201080,2950,2950,2950,2950,0
20241205,182900,1062201080,2950,2950,2950,2950,0
20241205,182800,1062201080,2950,2950,2950,2950,0
20241205,182700,1062201080,2950,2950,2950,2950,0
20241205,182600,1062201080,2950,2950,2950,2950,0
20241205,182500,1062201080,2950,2950,2950,2950,0
20241205,182400,1062201080,2950,2950,2950,2950,0
20241205,182300,1062201080,2950,2950,2950,2950,0
20241205,182200,1062201080,2950,2950,2950,2950,0
20241205,182100,1062201080,2950,2950,2950,2950,0
20241205,182000,1062201080,2950,2950,2950,2950,0
20241205,181900,1062201080,2950,2950,2950,2950,0
20241205,181800,1062201080,2950,2950,2950,2950,0
20241205,181700,1062201080,2950,2950,2950,2950,0
20241205,181600,1062201080,2950,2950,2950,2950,0
20241205,181500,1062201080,2950,2950,2950,2950,0
20241205,181400,1062201080,2950,2950,2950,2950,0
20241205,181300,1062201080,2950,2950,2950,2950,0
20241205,181200,1062201080,2950,2950,2950,2950,0
20241205,181100,1062201080,2950,2950,2950,2950,0
20241205,181000,1062201080,2950,2950,2950,2950,0
20241205,180900,1062201080,2950,2950,2950,2950,0
20241205,180800,1062201080,2950,2950,2950,2950,0
20241205,180700,1062201080,2950,2950,2950,2950,0
20241205,180600,1062201080,2950,2950,2950,2950,8431
20241205,180500,1062201080,2950,2950,2950,2950,0
20241205,180400,1062201080,2950,2950,2950,2950,0
20241205,180300,1062201080,2950,2950,2950,2950,0
20241205,180200,1062201080,2950,2950,2950,2950,0
20241205,180100,1062201080,2950,2950,2950,2950,0
20241205,180000,1062201080,2950,2950,2950,2950,0
20241205,175900,1062201080,2950,2950,2950,2950,0
20241205,175800,1062201080,2950,2950,2950,2950,0
20241205,175700,1062201080,2950,2950,2950,2950,0
20241205,175600,1062201080,2950,2950,2950,2950,0
20241205,175500,1062201080,2950,2950,2950,2950,0
20241205,175400,1062201080,2950,2950,2950,2950,0
20241205,175300,1062201080,2950,2950,2950,2950,0
20241205,175200,1062201080,2950,2950,2950,2950,0
20241205,175100,1062201080,2950,2950,2950,2950,0
20241205,175000,1062201080,2950,2950,2950,2950,0
20241205,174900,1062201080,2950,2950,2950,2950,0
20241205,174800,1062201080,2950,2950,2950,2950,0
20241205,174700,1062201080,2950,2950,2950,2950,0
20241205,174600,1062201080,2950,2950,2950,2950,0
20241205,174500,1062201080,2950,2950,2950,2950,0
20241205,174400,1062201080,2950,2950,2950,2950,0
20241205,174300,1062201080,2950,2950,2950,2950,0
20241205,174200,1062201080,2950,2950,2950,2950,0
20241205,174100,1062201080,2950,2950,2950,2950,0
20241205,174000,1062201080,2950,2950,2950,2950,0
20241205,173900,1062201080,2950,2950,2950,2950,0
20241205,173800,1062201080,2950,2950,2950,2950,0
20241205,173700,1062201080,2950,2950,2950,2950,0
20241205,173600,1062201080,2950,2950,2950,2950,8431
20241205,173500,1062201080,2950,2950,2950,2950,0
20241205,173400,1062201080,2950,2950,2950,2950,0
20241205,173300,1062201080,2950,2950,2950,2950,0
20241205,173200,1062201080,2950,2950,2950,2950,0
20241205,173100,1062201080,2950,2950,2950,2950,0
20241205,173000,1062201080,2950,2950,2950,2950,0
20241205,172900,1062201080,2950,2950,2950,2950,0
20241205,172800,1062201080,2950,2950,2950,2950,0
20241205,172700,1062201080,2950,2950,2950,2950,0
20241205,172600,1062201080,2950,2950,2950,2950,0
20241205,172500,1062201080,2950,2950,2950,2950,0
20241205,172400,1062201080,2950,2950,2950,2950,0
20241205,172300,1062201080,2950,2950,2950,2950,0
20241205,172200,1062201080,2950,2950,2950,2950,0
20241205,172100,1062201080,2950,2950,2950,2950,0
20241205,172000,1062201080,2950,2950,2950,2950,0
20241205,171900,1062201080,2950,2950,2950,2950,0
20241205,171800,1062201080,2950,2950,2950,2950,0
20241205,171700,1062201080,2950,2950,2950,2950,0
20241205,171600,1062201080,2950,2950,2950,2950,0
20241205,171500,1062201080,2950,2950,2950,2950,0
20241205,171400,1062201080,2950,2950,2950,2950,0
20241205,171300,1062201080,2950,2950,2950,2950,0
20241205,171200,1062201080,2950,2950,2950,2950,0
20241205,171100,1062201080,2950,2950,2950,2950,0
20241205,171000,1062201080,2950,2950,2950,2950,0
20241205,170900,1062201080,2950,2950,2950,2950,0
20241205,170800,1062201080,2950,2950,2950,2950,0
20241205,170700,1062201080,2950,2950,2950,2950,0
20241205,170600,1062201080,2950,2950,2950,2950,8431
20241205,170500,1062201080,2950,2950,2950,2950,0
20241205,170400,1062201080,2950,2950,2950,2950,0
20241205,170300,1062201080,2950,2950,2950,2950,0
20241205,170200,1062201080,2950,2950,2950,2950,0
20241205,170100,1062201080,2950,2950,2950,2950,0
20241205,170000,1062201080,2950,2950,2950,2950,0
20241205,165900,1062201080,2950,2950,2950,2950,0
20241205,165800,1062201080,2950,2950,2950,2950,0
20241205,165700,1062201080,2950,2950,2950,2950,0
20241205,165600,1062201080,2950,2950,2950,2950,0
20241205,165500,1062201080,2950,2950,2950,2950,0
20241205,165400,1062201080,2950,2950,2950,2950,0
20241205,165300,1062201080,2950,2950,2950,2950,0
20241205,165200,1062201080,2950,2950,2950,2950,0
20241205,165100,1062201080,2950,2950,2950,2950,0
20241205,165000,1062201080,2950,2950,2950,2950,0
20241205,164900,1062201080,2950,2950,2950,2950,0
20241205,164800,1062201080,2950,2950,2950,2950,0
20241205,164700,1062201080,2950,2950,2950,2950,0
20241205,164600,1062201080,2950,2950,2950,2950,0
20241205,164500,1062201080,2950,2950,2950,2950,0
20241205,164400,1062201080,2950,2950,2950,2950,0
20241205,164300,1062201080,2950,2950,2950,2950,0
20241205,164200,1062201080,2950,2950,2950,2950,0
20241205,164100,1062201080,2950,2950,2950,2950,0
20241205,164000,1062201080,2950,2950,2950,2950,0
20241205,163900,1062201080,2950,2950,2950,2950,0
20241205,163800,1062201080,2950,2950,2950,2950,0
20241205,163700,1062201080,2950,2950,2950,2950,0
20241205,163600,1062201080,2950,2950,2950,2950,8431
20241205,163500,1062201080,2950,2950,2950,2950,0
20241205,163400,1062201080,2950,2950,2950,2950,0
20241205,163300,1062201080,2950,2950,2950,2950,0
20241205,163200,1062201080,2950,2950,2950,2950,0
20241205,163100,1062201080,2950,2950,2950,2950,0
20241205,163000,1062201080,2950,2950,2950,2950,0
20241205,162900,1062201080,2950,2950,2950,2950,0
20241205,162800,1062201080,2950,2950,2950,2950,0
20241205,162700,1062201080,2950,2950,2950,2950,0
20241205,162600,1062201080,2950,2950,2950,2950,0
20241205,162500,1062201080,2950,2950,2950,2950,0
20241205,162400,1062201080,2950,2950,2950,2950,0
20241205,162300,1062201080,2950,2950,2950,2950,0
20241205,162200,1062201080,2950,2950,2950,2950,0
20241205,162100,1062201080,2950,2950,2950,2950,0
20241205,162000,1062201080,2950,2950,2950,2950,0
20241205,161900,1062201080,2950,2950,2950,2950,0
20241205,161800,1062201080,2950,2950,2950,2950,0
20241205,161700,1062201080,2950,2950,2950,2950,0
20241205,161600,1062201080,2950,2950,2950,2950,0
20241205,161500,1062201080,2950,2950,2950,2950,0
20241205,161400,1062201080,2950,2950,2950,2950,0
20241205,161300,1062201080,2950,2950,2950,2950,0
20241205,161200,1062201080,2950,2950,2950,2950,0
20241205,161100,1062201080,2950,2950,2950,2950,0
20241205,161000,1062201080,2950,2950,2950,2950,0
20241205,160900,1062201080,2950,2950,2950,2950,0
20241205,160800,1062201080,2950,2950,2950,2950,0
20241205,160700,1062201080,2950,2950,2950,2950,0
20241205,160600,1062201080,2950,2950,2950,2950,8431
20241205,160500,1062201080,2950,2950,2950,2950,0
20241205,160400,1062201080,2950,2950,2950,2950,0
20241205,160300,1062201080,2950,2950,2950,2950,0
20241205,160200,1062201080,2950,2950,2950,2950,0
20241205,160100,1062201080,2950,2950,2950,2950,0
20241205,160000,1062201080,2950,2950,2950,2950,0
20241205,155900,1062201080,2950,2950,2950,2950,0
20241205,155800,1062201080,2950,2950,2950,2950,0
20241205,155700,1062201080,2950,2950,2950,2950,0
20241205,155600,1062201080,2950,2950,2950,2950,0
20241205,155500,1062201080,2950,2950,2950,2950,0
20241205,155400,1062201080,2950,2950,2950,2950,0
20241205,155300,1062201080,2950,2950,2950,2950,0
20241205,155200,1062201080,2950,2950,2950,2950,0
20241205,155100,1062201080,2950,2950,2950,2950,0
20241205,155000,1062201080,2950,2950,2950,2950,0
20241205,154900,1062201080,2950,2950,2950,2950,0
20241205,154800,1062201080,2950,2950,2950,2950,0
20241205,154700,1062201080,2950,2950,2950,2950,0
20241205,154600,1062201080,2950,2950,2950,2950,0
20241205,154500,1062201080,2950,2950,2950,2950,0
20241205,154400,1062201080,2950,2950,2950,2950,0
20241205,154300,1062201080,2950,2950,2950,2950,0
20241205,154200,1062201080,2950,2950,2950,2950,0
20241205,154100,1062201080,2950,2950,2950,2950,0
20241205,154000,1062201080,2950,2950,2950,2950,0
20241205,153900,1062201080,2950,2950,2950,2950,0
20241205,153800,1062201080,2950,2950,2950,2950,0
20241205,153700,1062201080,2950,2950,2950,2950,0
20241205,153600,1062201080,2950,2950,2950,2950,8431
20241205,153500,1062201080,2950,2950,2950,2950,0
20241205,153400,1062201080,2950,2950,2950,2950,0
20241205,153300,1062201080,2950,2950,2950,2950,0
20241205,153200,1062201080,2950,2950,2950,2950,0
20241205,153100,1062201080,2950,2950,2950,2950,0
20241205,153000,1062201080,2950,2950,2950,2950,8431
20241205,152900,1037329630,2995,2995,2995,2995,0
20241205,152800,1037329630,2995,2995,2995,2995,0
20241205,152700,1037329630,2995,2995,2995,2995,0
20241205,152600,1037329630,2995,2995,2995,2995,0
20241205,152500,1037329630,2995,2995,2995,2995,0
20241205,152400,1037329630,2995,2995,2995,2995,0
20241205,152300,1037329630,2995,2995,2995,2995,0
20241205,152200,1037329630,2995,2995,2995,2995,0
20241205,152100,1037329630,2995,2995,2995,2995,0
20241205,152000,1037329630,2995,2995,2995,2995,0
20241205,151900,1037329630,2995,2995,2995,2995,6479
20241205,151800,1017925025,2995,2995,2995,2995,2
20241205,151700,1017919035,3000,2980,3000,2980,685
20241205,151600,1015871315,2980,2970,2980,2960,1102
20241205,151500,1012598620,2965,2965,2965,2965,0
20241205,151400,1012598620,2965,2965,2965,2965,0
20241205,151300,1012598620,2965,2965,2965,2965,7
20241205,151200,1012577865,2960,2960,2960,2960,769
20241205,151100,1010301625,2960,2960,2960,2960,0
20241205,151000,1010301625,2960,2965,2965,2960,1000
20241205,150900,1007340625,2960,2970,2970,2960,1000
20241205,150800,1004377010,2970,2970,2970,2970,0
20241205,150700,1004377010,2970,2970,2970,2970,1
20241205,150600,1004374040,2970,2970,2970,2970,2606
20241205,150500,996634220,2960,2960,2960,2960,173
20241205,150400,996122140,2960,2960,2960,2960,0
20241205,150300,996122140,2960,2970,2970,2940,1364
20241205,150200,992091550,2975,2975,2975,2975,709
20241205,150100,989982275,2975,2975,2975,2975,500
20241205,150000,988494775,2975,2970,2975,2970,100
20241205,145900,988197525,2970,2970,2970,2970,0
20241205,145800,988197525,2970,2970,2970,2970,100
20241205,145700,987900525,2970,2970,2970,2970,82
20241205,145600,987656985,2970,2970,2970,2970,0
20241205,145500,987656985,2970,2965,2970,2965,269
20241205,145400,986858060,2950,2975,2980,2945,9879
20241205,145300,957701805,2970,2970,2970,2970,151
20241205,145200,957253335,2975,2970,2975,2965,1648
20241205,145100,952355965,2970,2970,2970,2970,110
20241205,145000,952029265,2970,2975,2975,2970,1951
20241205,144900,946226540,2975,2975,2975,2975,0
20241205,144800,946226540,2975,2975,2975,2975,9
20241205,144700,946199765,2975,2975,2975,2975,126
20241205,144600,945824915,2975,2980,2980,2975,211
20241205,144500,945196140,2980,3000,3000,2980,7034
20241205,144400,924191600,3005,3005,3005,3005,210
20241205,144300,923560550,3000,3000,3000,3000,122
20241205,144200,923194550,3000,3000,3000,3000,210
20241205,144100,922564550,2995,2995,2995,2995,7
20241205,144000,922543585,2995,2995,2995,2995,10
20241205,143900,922513635,3000,3000,3000,3000,6
20241205,143800,922495635,2995,2995,2995,2995,10
20241205,143700,922465685,3000,3000,3000,3000,0
20241205,143600,922465685,3000,3000,3000,3000,10
20241205,143500,922435685,2995,2990,2995,2990,111
20241205,143400,922103790,2990,2990,2990,2990,0
20241205,143300,922103790,2990,2990,2990,2990,0
20241205,143200,922103790,2990,2990,2990,2990,2
20241205,143100,922097810,3000,3000,3000,3000,0
20241205,143000,922097810,3000,3005,3010,2985,1806
20241205,142900,916698695,3015,2995,3015,2995,499
20241205,142800,915198285,2995,2990,2995,2990,378
20241205,142700,914068015,2990,2990,2990,2990,6
20241205,142600,914050075,2990,2990,2990,2990,1
20241205,142500,914047085,2985,2985,2985,2985,0
20241205,142400,914047085,2985,2990,2990,2985,762
20241205,142300,911769805,2990,2990,2990,2990,84
20241205,142200,911518645,2995,2995,2995,2995,191
20241205,142100,910946600,2995,3000,3000,2995,810
20241205,142000,908518250,3000,2995,3000,2995,626
20241205,141900,906640780,2995,2990,3000,2990,4570
20241205,141800,892962640,2995,2995,2995,2995,1237
20241205,141700,889257825,2995,2990,2995,2990,3833
20241205,141600,877794960,2990,2985,2990,2985,500
20241205,141500,876300460,2970,2980,2980,2970,1927
20241205,141400,870559500,2980,2980,2980,2970,1498
20241205,141300,866098910,2975,2965,2975,2965,95
20241205,141200,865816335,2955,2940,2955,2940,704
20241205,141100,863742030,2940,2930,2945,2930,49
20241205,141000,863598435,2925,2935,2935,2925,2000
20241205,140900,857737485,2950,2935,2950,2935,305
20241205,140800,856842235,2935,2945,2945,2935,2221
20241205,140700,850315255,2950,2940,2950,2940,2014
20241205,140600,844393955,2940,2965,2965,2940,4707
20241205,140500,830510180,2965,2975,2985,2960,2245
20241205,140400,823846575,2975,2965,2975,2965,510
20241205,140300,822334355,2950,2955,2965,2950,4133
20241205,140200,810139010,2960,2990,2995,2960,3471
20241205,140100,799806000,2995,2995,2995,2970,1085
20241205,140000,796568965,2980,3010,3010,2975,25395
20241205,135900,720476715,3010,3005,3010,3005,423
20241205,135800,719205485,3005,3015,3015,3005,4994
20241205,135700,704167630,3020,3020,3020,3020,125
20241205,135600,703790130,3020,3020,3025,3020,1954
20241205,135500,697888050,3025,3030,3030,3020,9146
20241205,135400,670211190,3030,3030,3030,3030,11
20241205,135300,670177860,3030,3035,3035,3030,1773
20241205,135200,664797390,3035,3035,3035,3035,1
20241205,135100,664794355,3035,3035,3035,3035,0
20241205,135000,664794355,3035,3035,3035,3035,0
20241205,134900,664794355,3035,3035,3035,3035,0
20241205,134800,664794355,3035,3035,3035,3035,0
20241205,134700,664794355,3035,3035,3035,3035,286
20241205,134600,663926345,3035,3045,3045,3035,2398
20241205,134500,656648385,3045,3045,3045,3045,0
20241205,134400,656648385,3045,3045,3045,3045,0
20241205,134300,656648385,3045,3045,3045,3045,0
20241205,134200,656648385,3045,3045,3045,3045,1
20241205,134100,656645340,3040,3040,3040,3040,0
20241205,134000,656645340,3040,3040,3040,3040,3
20241205,133900,656636220,3040,3040,3040,3040,194
20241205,133800,656046460,3040,3040,3040,3040,0
20241205,133700,656046460,3040,3040,3040,3040,504
20241205,133600,654514300,3040,3040,3040,3040,0
20241205,133500,654514300,3040,3040,3040,3040,1802
20241205,133400,649036220,3060,3055,3060,3055,500
20241205,133300,647506235,3040,3040,3040,3040,0
20241205,133200,647506235,3040,3040,3040,3040,0
20241205,133100,647506235,3040,3040,3040,3040,2
20241205,133000,647500155,3040,3040,3040,3040,0
20241205,132900,647500155,3040,3040,3040,3040,0
20241205,132800,647500155,3040,3045,3045,3040,371
20241205,132700,646370935,3080,3080,3080,3080,0
20241205,132600,646370935,3080,3080,3080,3080,0
20241205,132500,646370935,3080,3080,3080,3080,0
20241205,132400,646370935,3080,3060,3080,3060,1389
20241205,132300,642103925,3045,3045,3045,3045,500
20241205,132200,640581425,3030,3030,3030,3030,0
20241205,132100,640581425,3030,3030,3030,3030,0
20241205,132000,640581425,3030,3035,3035,3030,649
20241205,131900,638612455,3030,3030,3030,3030,4
20241205,131800,638600335,3035,3035,3035,3035,0
20241205,131700,638600335,3035,3035,3035,3035,0
20241205,131600,638600335,3035,3040,3040,3035,44
20241205,131500,638466785,3035,3035,3035,3035,0
20241205,131400,638466785,3035,3035,3035,3035,0
20241205,131300,638466785,3035,3035,3035,3035,0
20241205,131200,638466785,3035,3035,3035,3035,0
20241205,131100,638466785,3035,3035,3035,3035,0
20241205,131000,638466785,3035,3035,3035,3035,0
20241205,130900,638466785,3035,3035,3035,3035,159
20241205,130800,637984220,3030,3030,3030,3030,24
20241205,130700,637911500,3025,3025,3025,3025,0
20241205,130600,637911500,3025,3025,3025,3025,0
20241205,130500,637911500,3025,3025,3025,3025,0
20241205,130400,637911500,3025,3025,3025,3025,0
20241205,130300,637911500,3025,3025,3025,3025,0
20241205,130200,637911500,3025,3025,3025,3025,0
20241205,130100,637911500,3025,3030,3030,3025,905
20241205,130000,635170070,3030,3030,3030,3030,25
20241205,125900,635094320,3030,3030,3030,3030,600
20241205,125800,633276320,3025,3025,3025,3025,0
20241205,125700,633276320,3025,3025,3025,3025,0
20241205,125600,633276320,3025,3025,3025,3025,0
20241205,125500,633276320,3025,3025,3025,3025,0
20241205,125400,633276320,3025,3025,3025,3025,0
20241205,125300,633276320,3025,3025,3030,3025,1816
20241205,125200,627782800,3025,3025,3025,3025,331
20241205,125100,626781525,3025,3025,3025,3015,507
20241205,125000,625252850,3025,3020,3025,3020,20
20241205,124900,625192415,3015,3035,3035,3015,14108
20241205,124800,582525350,3045,3045,3045,3045,0
20241205,124700,582525350,3045,3045,3045,3045,0
20241205,124600,582525350,3045,3045,3045,3045,1
20241205,124500,582522305,3030,3060,3060,3030,26000
20241205,124400,503439210,3070,3070,3070,3070,0
20241205,124300,503439210,3070,3070,3070,3070,0
20241205,124200,503439210,3070,3070,3070,3070,0
20241205,124100,503439210,3070,3070,3070,3070,0
20241205,124000,503439210,3070,3070,3070,3070,0
20241205,123900,503439210,3070,3070,3070,3070,0
20241205,123800,503439210,3070,3070,3070,3070,0
20241205,123700,503439210,3070,3070,3070,3070,0
20241205,123600,503439210,3070,3070,3070,3070,0
20241205,123500,503439210,3070,3070,3070,3070,0
20241205,123400,503439210,3070,3070,3070,3070,500
20241205,123300,501904210,3070,3070,3070,3070,0
20241205,123200,501904210,3070,3070,3070,3070,1
20241205,123100,501901140,3060,3065,3065,3060,633
20241205,123000,499964060,3070,3070,3070,3070,0
20241205,122900,499964060,3070,3070,3070,3070,0
20241205,122800,499964060,3070,3070,3070,3070,50
20241205,122700,499810560,3080,3080,3080,3080,1
20241205,122600,499807480,3085,3085,3085,3085,0
20241205,122500,499807480,3085,3085,3085,3085,0
20241205,122400,499807480,3085,3075,3085,3075,37
20241205,122300,499693350,3085,3085,3085,3085,0
20241205,122200,499693350,3085,3085,3085,3085,0
20241205,122100,499693350,3085,3080,3085,3080,500
20241205,122000,498152360,3075,3075,3075,3075,0
20241205,121900,498152360,3075,3075,3075,3075,40
20241205,121800,498029360,3075,3075,3075,3075,5
20241205,121700,498013985,3075,3075,3075,3075,0
20241205,121600,498013985,3075,3075,3075,3075,5
20241205,121500,497998610,3080,3080,3080,3080,0
20241205,121400,497998610,3080,3080,3080,3080,0
20241205,121300,497998610,3080,3080,3080,3080,0
20241205,121200,497998610,3080,3080,3080,3080,0
20241205,121100,497998610,3080,3080,3080,3080,418
20241205,121000,496711170,3080,3085,3085,3080,31
20241205,120900,496615540,3085,3085,3085,3085,0
20241205,120800,496615540,3085,3085,3085,3085,0
20241205,120700,496615540,3085,3085,3085,3085,2000
20241205,120600,490445540,3080,3080,3080,3080,0
20241205,120500,490445540,3080,3080,3080,3080,231
20241205,120400,489734060,3080,3080,3080,3080,485
20241205,120300,488240260,3075,3075,3075,3075,0
20241205,120200,488240260,3075,3075,3075,3075,7
20241205,120100,488218735,3080,3075,3080,3075,3
20241205,120000,488209505,3070,3070,3070,3070,0
20241205,115900,488209505,3070,3070,3070,3070,0
20241205,115800,488209505,3070,3070,3070,3070,0
20241205,115700,488209505,3070,3070,3070,3070,0
20241205,115600,488209505,3070,3070,3070,3070,50
20241205,115500,488056005,3070,3070,3070,3070,0
20241205,115400,488056005,3070,3070,3070,3070,0
20241205,115300,488056005,3070,3070,3070,3070,80
20241205,115200,487810405,3075,3075,3075,3075,0
20241205,115100,487810405,3075,3075,3075,3075,1
20241205,115000,487807330,3075,3075,3075,3075,0
20241205,114900,487807330,3075,3075,3075,3075,2
20241205,114800,487801180,3075,3070,3075,3070,45
20241205,114700,487663025,3070,3070,3070,3070,0
20241205,114600,487663025,3070,3070,3070,3070,3344
20241205,114500,477396945,3070,3060,3070,3060,204
20241205,114400,476772665,3055,3050,3055,3050,3082
20241205,114300,467361850,3050,3050,3050,3050,0
20241205,114200,467361850,3050,3050,3050,3050,4
20241205,114100,467349650,3050,3050,3050,3050,0
20241205,114000,467349650,3050,3050,3050,3050,0
20241205,113900,467349650,3050,3050,3050,3050,0
20241205,113800,467349650,3050,3050,3050,3050,53
20241205,113700,467188000,3050,3050,3050,3050,0
20241205,113600,467188000,3050,3050,3050,3050,0
20241205,113500,467188000,3050,3050,3050,3050,0
20241205,113400,467188000,3050,3050,3050,3050,1235
20241205,113300,463421250,3025,3025,3025,3025,0
20241205,113200,463421250,3025,3025,3025,3025,0
20241205,113100,463421250,3025,3025,3025,3025,0
20241205,113000,463421250,3025,3025,3025,3025,0
20241205,112900,463421250,3025,3025,3025,3025,0
20241205,112800,463421250,3025,3030,3030,3025,5000
20241205,112700,448295650,3025,3025,3025,3025,0
20241205,112600,448295650,3025,3025,3025,3025,0
20241205,112500,448295650,3025,3025,3025,3025,0
20241205,112400,448295650,3025,3025,3025,3025,0
20241205,112300,448295650,3025,3030,3030,3025,6
20241205,112200,448277475,3025,3035,3035,3025,3000
20241205,112100,439186635,3050,3035,3050,3035,794
20241205,112000,436776800,3035,3035,3035,3035,1534
20241205,111900,432121110,3035,3035,3035,3035,1
20241205,111800,432118075,3035,3035,3035,3035,0
20241205,111700,432118075,3035,3035,3035,3035,0
20241205,111600,432118075,3035,3035,3035,3035,0
20241205,111500,432118075,3035,3035,3035,3035,0
20241205,111400,432118075,3035,3040,3040,3035,2
20241205,111300,432112000,3040,3055,3055,3040,8805
20241205,111200,405287635,3055,3055,3055,3055,0
20241205,111100,405287635,3055,3055,3055,3055,160
20241205,111000,404798835,3055,3055,3055,3055,2609
20241205,110900,396828340,3070,3070,3070,3070,4
20241205,110800,396816060,3055,3055,3055,3055,0
20241205,110700,396816060,3055,3055,3055,3055,0
20241205,110600,396816060,3055,3055,3055,3055,0
20241205,110500,396816060,3055,3055,3055,3055,0
20241205,110400,396816060,3055,3060,3060,3055,8
20241205,110300,396791610,3050,3050,3050,3050,0
20241205,110200,396791610,3050,3050,3050,3050,0
20241205,110100,396791610,3050,3050,3050,3050,0
20241205,110000,396791610,3050,3050,3050,3050,0
20241205,105900,396791610,3050,3050,3050,3050,0
20241205,105800,396791610,3050,3050,3050,3050,0
20241205,105700,396791610,3050,3050,3050,3050,0
20241205,105600,396791610,3050,3055,3055,3050,3
20241205,105500,396782450,3055,3055,3055,3055,0
20241205,105400,396782450,3055,3060,3060,3055,2453
20241205,105300,389286660,3060,3070,3070,3060,4079
20241205,105200,376765460,3070,3070,3070,3070,0
20241205,105100,376765460,3070,3070,3070,3070,0
20241205,105000,376765460,3070,3090,3090,3070,1341
20241205,104900,372633740,3090,3090,3090,3090,0
20241205,104800,372633740,3090,3090,3090,3090,0
20241205,104700,372633740,3090,3100,3100,3090,444
20241205,104600,371257780,3090,3095,3095,3090,179
20241205,104500,370703995,3085,3085,3085,3085,244
20241205,104400,369951255,3080,3080,3080,3080,0
20241205,104300,369951255,3080,3080,3080,3080,44
20241205,104200,369815735,3070,3070,3070,3070,0
20241205,104100,369815735,3070,3070,3070,3070,0
20241205,104000,369815735,3070,3070,3070,3070,19
20241205,103900,369757405,3050,3095,3095,3050,20000
20241205,103800,308365820,3100,3100,3100,3100,98
20241205,103700,308062020,3095,3095,3100,3090,354
20241205,103600,306966480,3100,3100,3100,3100,0
20241205,103500,306966480,3100,3100,3100,3100,0
20241205,103400,306966480,3100,3105,3105,3100,116
20241205,103300,306606380,3105,3105,3105,3105,0
20241205,103200,306606380,3105,3105,3105,3105,0
20241205,103100,306606380,3105,3105,3105,3105,0
20241205,103000,306606380,3105,3130,3130,3105,143
20241205,102900,306159615,3135,3110,3135,3110,41
20241205,102800,306031830,3105,3100,3105,3100,767
20241205,102700,303654115,3100,3100,3100,3100,46
20241205,102600,303511515,3080,3080,3080,3080,0
20241205,102500,303511515,3080,3080,3080,3080,15
20241205,102400,303465315,3080,3080,3080,3080,0
20241205,102300,303465315,3080,3080,3080,3080,0
20241205,102200,303465315,3080,3080,3080,3080,0
20241205,102100,303465315,3080,3080,3080,3080,5
20241205,102000,303449915,3100,3100,3100,3100,1
20241205,101900,303446815,3075,3075,3075,3075,0
20241205,101800,303446815,3075,3075,3075,3075,400
20241205,101700,302216815,3070,3080,3080,3065,3792
20241205,101600,290563595,3080,3080,3080,3080,1000
20241205,101500,287483595,3100,3100,3100,3100,1
20241205,101400,287480495,3080,3090,3100,3080,4440
20241205,101300,273795970,3085,3085,3085,3085,0
20241205,101200,273795970,3085,3085,3085,3085,0
20241205,101100,273795970,3085,3090,3090,3080,2003
20241205,101000,267613095,3110,3105,3110,3105,20
20241205,100900,267550990,3090,3090,3090,3090,1000
20241205,100800,264460990,3090,3085,3090,3085,399
20241205,100700,263229325,3090,3090,3090,3090,1650
20241205,100600,258130825,3095,3110,3110,3095,10000
20241205,100500,227128455,3110,3130,3130,3110,5665
20241205,100400,209449135,3130,3150,3150,3130,2084
20241205,100300,202926075,3130,3130,3130,3130,0
20241205,100200,202926075,3130,3130,3130,3130,0
20241205,100100,202926075,3130,3130,3130,3130,0
20241205,100000,202926075,3130,3130,3130,3130,0
20241205,095900,202926075,3130,3130,3130,3130,0
20241205,095800,202926075,3130,3130,3130,3130,0
20241205,095700,202926075,3130,3130,3130,3130,0
20241205,095600,202926075,3130,3130,3130,3130,0
20241205,095500,202926075,3130,3135,3135,3130,2879
20241205,095400,193911820,3135,3135,3135,3135,0
20241205,095300,193911820,3135,3135,3135,3135,299
20241205,095200,192974455,3135,3135,3135,3135,0
20241205,095100,192974455,3135,3135,3135,3135,0
20241205,095000,192974455,3135,3135,3135,3135,0
20241205,094900,192974455,3135,3135,3135,3135,0
20241205,094800,192974455,3135,3160,3160,3135,9
20241205,094700,192946040,3135,3135,3135,3135,1007
20241205,094600,189789095,3135,3165,3165,3135,255
20241205,094500,188988830,3165,3165,3165,3165,6
20241205,094400,188969840,3165,3165,3165,3135,529
20241205,094300,187295590,3170,3170,3170,3170,151
20241205,094200,186816920,3175,3175,3175,3175,0
20241205,094100,186816920,3175,3170,3175,3170,703
20241205,094000,184584900,3170,3125,3170,3125,15
20241205,093900,184537750,3155,3155,3155,3155,1001
20241205,093800,181379595,3130,3130,3130,3130,584
20241205,093700,179551675,3130,3135,3135,3130,1585
20241205,093600,174590200,3135,3135,3135,3135,1000
20241205,093500,171455200,3135,3135,3135,3135,0
20241205,093400,171455200,3135,3135,3135,3135,0
20241205,093300,171455200,3135,3135,3135,3135,1104
20241205,093200,167994160,3130,3135,3135,3130,1506
20241205,093100,163272875,3145,3145,3145,3145,402
20241205,093000,162008585,3145,3150,3150,3135,3088
20241205,092900,152301395,3155,3155,3155,3155,1510
20241205,092800,147537345,3175,3175,3175,3175,0
20241205,092700,147537345,3175,3190,3190,3155,454
20241205,092600,146103205,3190,3170,3190,3165,368
20241205,092500,144938150,3165,3165,3165,3165,0
20241205,092400,144938150,3165,3165,3165,3165,601
20241205,092300,143035985,3170,3155,3245,3125,4851
20241205,092200,127743585,3155,3155,3155,3155,0
20241205,092100,127743585,3155,3155,3155,3140,2809
20241205,092000,118899105,3170,3160,3170,3160,201
20241205,091900,118263935,3160,3170,3175,3155,1335
20241205,091800,114045030,3165,3165,3165,3165,0
20241205,091700,114045030,3165,3185,3200,3165,1589
20241205,091600,109012775,3170,3170,3170,3170,0
20241205,091500,109012775,3170,3190,3190,3160,3396
20241205,091400,98232785,3190,3200,3200,3190,1764
20241205,091300,92595830,3205,3210,3210,3205,45
20241205,091200,92451405,3210,3225,3225,3210,706
20241205,091100,90184075,3230,3250,3250,3215,934
20241205,091000,87176740,3250,3220,3250,3215,874
20241205,090900,84347065,3240,3230,3240,3230,210
20241205,090800,83666765,3230,3260,3265,3230,1948
20241205,090700,77344960,3265,3270,3270,3240,934
20241205,090600,74296950,3270,3205,3270,3185,8697
20241205,090500,46279520,3200,3170,3200,3170,4701
20241205,090400,31276800,3170,3170,3170,3170,752
20241205,090300,28892960,3180,3175,3180,3120,6093
20241205,090200,9647510,3175,3170,3175,3170,84
20241205,090100,9380990,3170,3150,3170,3140,658
20241205,090000,7303660,3150,3170,3170,3150,2304