KissMeData/005010/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,184400,1371587055,3645,3645,3645,3645,4094
20241206,184300,1371587055,3645,3645,3645,3645,0
20241206,184200,1371587055,3645,3645,3645,3645,0
20241206,184100,1371587055,3645,3645,3645,3645,0
20241206,184000,1371587055,3645,3645,3645,3645,0
20241206,183900,1371587055,3645,3645,3645,3645,0
20241206,183800,1371587055,3645,3645,3645,3645,0
20241206,183700,1371587055,3645,3645,3645,3645,0
20241206,183600,1371587055,3645,3645,3645,3645,0
20241206,183500,1371587055,3645,3645,3645,3645,0
20241206,183400,1371587055,3645,3645,3645,3645,0
20241206,183300,1371587055,3645,3645,3645,3645,0
20241206,183200,1371587055,3645,3645,3645,3645,0
20241206,183100,1371587055,3645,3645,3645,3645,0
20241206,183000,1371587055,3645,3645,3645,3645,0
20241206,182900,1371587055,3645,3645,3645,3645,0
20241206,182800,1371587055,3645,3645,3645,3645,0
20241206,182700,1371587055,3645,3645,3645,3645,0
20241206,182600,1371587055,3645,3645,3645,3645,0
20241206,182500,1371587055,3645,3645,3645,3645,0
20241206,182400,1371587055,3645,3645,3645,3645,0
20241206,182300,1371587055,3645,3645,3645,3645,0
20241206,182200,1371587055,3645,3645,3645,3645,0
20241206,182100,1371587055,3645,3645,3645,3645,0
20241206,182000,1371587055,3645,3645,3645,3645,0
20241206,181900,1371587055,3645,3645,3645,3645,0
20241206,181800,1371587055,3645,3645,3645,3645,0
20241206,181700,1371587055,3645,3645,3645,3645,0
20241206,181600,1371587055,3645,3645,3645,3645,0
20241206,181500,1371587055,3645,3645,3645,3645,0
20241206,181400,1371587055,3645,3645,3645,3645,4094
20241206,181300,1371587055,3645,3645,3645,3645,0
20241206,181200,1371587055,3645,3645,3645,3645,0
20241206,181100,1371587055,3645,3645,3645,3645,0
20241206,181000,1371587055,3645,3645,3645,3645,0
20241206,180900,1371587055,3645,3645,3645,3645,0
20241206,180800,1371587055,3645,3645,3645,3645,0
20241206,180700,1371587055,3645,3645,3645,3645,0
20241206,180600,1371587055,3645,3645,3645,3645,0
20241206,180500,1371587055,3645,3645,3645,3645,0
20241206,180400,1371587055,3645,3645,3645,3645,0
20241206,180300,1371587055,3645,3645,3645,3645,0
20241206,180200,1371587055,3645,3645,3645,3645,0
20241206,180100,1371587055,3645,3645,3645,3645,0
20241206,180000,1371587055,3645,3645,3645,3645,0
20241206,175900,1371587055,3645,3645,3645,3645,0
20241206,175800,1371587055,3645,3645,3645,3645,0
20241206,175700,1371587055,3645,3645,3645,3645,0
20241206,175600,1371587055,3645,3645,3645,3645,0
20241206,175500,1371587055,3645,3645,3645,3645,0
20241206,175400,1371587055,3645,3645,3645,3645,0
20241206,175300,1371587055,3645,3645,3645,3645,0
20241206,175200,1371587055,3645,3645,3645,3645,0
20241206,175100,1371587055,3645,3645,3645,3645,0
20241206,175000,1371587055,3645,3645,3645,3645,0
20241206,174900,1371587055,3645,3645,3645,3645,0
20241206,174800,1371587055,3645,3645,3645,3645,0
20241206,174700,1371587055,3645,3645,3645,3645,0
20241206,174600,1371587055,3645,3645,3645,3645,0
20241206,174500,1371587055,3645,3645,3645,3645,0
20241206,174400,1371587055,3645,3645,3645,3645,4094
20241206,174300,1371587055,3645,3645,3645,3645,0
20241206,174200,1371587055,3645,3645,3645,3645,0
20241206,174100,1371587055,3645,3645,3645,3645,0
20241206,174000,1371587055,3645,3645,3645,3645,0
20241206,173900,1371587055,3645,3645,3645,3645,0
20241206,173800,1371587055,3645,3645,3645,3645,0
20241206,173700,1371587055,3645,3645,3645,3645,0
20241206,173600,1371587055,3645,3645,3645,3645,0
20241206,173500,1371587055,3645,3645,3645,3645,0
20241206,173400,1371587055,3645,3645,3645,3645,0
20241206,173300,1371587055,3645,3645,3645,3645,0
20241206,173200,1371587055,3645,3645,3645,3645,0
20241206,173100,1371587055,3645,3645,3645,3645,0
20241206,173000,1371587055,3645,3645,3645,3645,0
20241206,172900,1371587055,3645,3645,3645,3645,0
20241206,172800,1371587055,3645,3645,3645,3645,0
20241206,172700,1371587055,3645,3645,3645,3645,0
20241206,172600,1371587055,3645,3645,3645,3645,0
20241206,172500,1371587055,3645,3645,3645,3645,0
20241206,172400,1371587055,3645,3645,3645,3645,0
20241206,172300,1371587055,3645,3645,3645,3645,0
20241206,172200,1371587055,3645,3645,3645,3645,0
20241206,172100,1371587055,3645,3645,3645,3645,0
20241206,172000,1371587055,3645,3645,3645,3645,0
20241206,171900,1371587055,3645,3645,3645,3645,0
20241206,171800,1371587055,3645,3645,3645,3645,0
20241206,171700,1371587055,3645,3645,3645,3645,0
20241206,171600,1371587055,3645,3645,3645,3645,0
20241206,171500,1371587055,3645,3645,3645,3645,0
20241206,171400,1371587055,3645,3645,3645,3645,4094
20241206,171300,1371587055,3645,3645,3645,3645,0
20241206,171200,1371587055,3645,3645,3645,3645,0
20241206,171100,1371587055,3645,3645,3645,3645,0
20241206,171000,1371587055,3645,3645,3645,3645,0
20241206,170900,1371587055,3645,3645,3645,3645,0
20241206,170800,1371587055,3645,3645,3645,3645,0
20241206,170700,1371587055,3645,3645,3645,3645,0
20241206,170600,1371587055,3645,3645,3645,3645,0
20241206,170500,1371587055,3645,3645,3645,3645,0
20241206,170400,1371587055,3645,3645,3645,3645,0
20241206,170300,1371587055,3645,3645,3645,3645,0
20241206,170200,1371587055,3645,3645,3645,3645,0
20241206,170100,1371587055,3645,3645,3645,3645,0
20241206,170000,1371587055,3645,3645,3645,3645,0
20241206,165900,1371587055,3645,3645,3645,3645,0
20241206,165800,1371587055,3645,3645,3645,3645,0
20241206,165700,1371587055,3645,3645,3645,3645,0
20241206,165600,1371587055,3645,3645,3645,3645,0
20241206,165500,1371587055,3645,3645,3645,3645,0
20241206,165400,1371587055,3645,3645,3645,3645,0
20241206,165300,1371587055,3645,3645,3645,3645,0
20241206,165200,1371587055,3645,3645,3645,3645,0
20241206,165100,1371587055,3645,3645,3645,3645,0
20241206,165000,1371587055,3645,3645,3645,3645,0
20241206,164900,1371587055,3645,3645,3645,3645,0
20241206,164800,1371587055,3645,3645,3645,3645,0
20241206,164700,1371587055,3645,3645,3645,3645,0
20241206,164600,1371587055,3645,3645,3645,3645,0
20241206,164500,1371587055,3645,3645,3645,3645,0
20241206,164400,1371587055,3645,3645,3645,3645,4094
20241206,164300,1371587055,3645,3645,3645,3645,0
20241206,164200,1371587055,3645,3645,3645,3645,0
20241206,164100,1371587055,3645,3645,3645,3645,0
20241206,164000,1371587055,3645,3645,3645,3645,0
20241206,163900,1371587055,3645,3645,3645,3645,0
20241206,163800,1371587055,3645,3645,3645,3645,0
20241206,163700,1371587055,3645,3645,3645,3645,0
20241206,163600,1371587055,3645,3645,3645,3645,0
20241206,163500,1371587055,3645,3645,3645,3645,0
20241206,163400,1371587055,3645,3645,3645,3645,0
20241206,163300,1371587055,3645,3645,3645,3645,0
20241206,163200,1371587055,3645,3645,3645,3645,0
20241206,163100,1371587055,3645,3645,3645,3645,0
20241206,163000,1371587055,3645,3645,3645,3645,0
20241206,162900,1371587055,3645,3645,3645,3645,0
20241206,162800,1371587055,3645,3645,3645,3645,0
20241206,162700,1371587055,3645,3645,3645,3645,0
20241206,162600,1371587055,3645,3645,3645,3645,0
20241206,162500,1371587055,3645,3645,3645,3645,0
20241206,162400,1371587055,3645,3645,3645,3645,0
20241206,162300,1371587055,3645,3645,3645,3645,0
20241206,162200,1371587055,3645,3645,3645,3645,0
20241206,162100,1371587055,3645,3645,3645,3645,0
20241206,162000,1371587055,3645,3645,3645,3645,0
20241206,161900,1371587055,3645,3645,3645,3645,0
20241206,161800,1371587055,3645,3645,3645,3645,0
20241206,161700,1371587055,3645,3645,3645,3645,0
20241206,161600,1371587055,3645,3645,3645,3645,0
20241206,161500,1371587055,3645,3645,3645,3645,0
20241206,161400,1371587055,3645,3645,3645,3645,4094
20241206,161300,1371587055,3645,3645,3645,3645,0
20241206,161200,1371587055,3645,3645,3645,3645,0
20241206,161100,1371587055,3645,3645,3645,3645,0
20241206,161000,1371587055,3645,3645,3645,3645,0
20241206,160900,1371587055,3645,3645,3645,3645,0
20241206,160800,1371587055,3645,3645,3645,3645,0
20241206,160700,1371587055,3645,3645,3645,3645,0
20241206,160600,1371587055,3645,3645,3645,3645,0
20241206,160500,1371587055,3645,3645,3645,3645,0
20241206,160400,1371587055,3645,3645,3645,3645,0
20241206,160300,1371587055,3645,3645,3645,3645,0
20241206,160200,1371587055,3645,3645,3645,3645,0
20241206,160100,1371587055,3645,3645,3645,3645,0
20241206,160000,1371587055,3645,3645,3645,3645,0
20241206,155900,1371587055,3645,3645,3645,3645,0
20241206,155800,1371587055,3645,3645,3645,3645,0
20241206,155700,1371587055,3645,3645,3645,3645,0
20241206,155600,1371587055,3645,3645,3645,3645,0
20241206,155500,1371587055,3645,3645,3645,3645,0
20241206,155400,1371587055,3645,3645,3645,3645,0
20241206,155300,1371587055,3645,3645,3645,3645,0
20241206,155200,1371587055,3645,3645,3645,3645,0
20241206,155100,1371587055,3645,3645,3645,3645,0
20241206,155000,1371587055,3645,3645,3645,3645,0
20241206,154900,1371587055,3645,3645,3645,3645,0
20241206,154800,1371587055,3645,3645,3645,3645,0
20241206,154700,1371587055,3645,3645,3645,3645,0
20241206,154600,1371587055,3645,3645,3645,3645,0
20241206,154500,1371587055,3645,3645,3645,3645,0
20241206,154400,1371587055,3645,3645,3645,3645,4094
20241206,154300,1371587055,3645,3645,3645,3645,0
20241206,154200,1371587055,3645,3645,3645,3645,0
20241206,154100,1371587055,3645,3645,3645,3645,0
20241206,154000,1371587055,3645,3645,3645,3645,0
20241206,153900,1371587055,3645,3645,3645,3645,0
20241206,153800,1371587055,3645,3645,3645,3645,0
20241206,153700,1371587055,3645,3645,3645,3645,0
20241206,153600,1371587055,3645,3645,3645,3645,0
20241206,153500,1371587055,3645,3645,3645,3645,0
20241206,153400,1371587055,3645,3645,3645,3645,0
20241206,153300,1371587055,3645,3645,3645,3645,0
20241206,153200,1371587055,3645,3645,3645,3645,0
20241206,153100,1371587055,3645,3645,3645,3645,0
20241206,153000,1371587055,3645,3645,3645,3645,4094
20241206,152900,1356664425,3650,3650,3650,3650,0
20241206,152800,1356664425,3650,3650,3650,3650,0
20241206,152700,1356664425,3650,3650,3650,3650,0
20241206,152600,1356664425,3650,3650,3650,3650,0
20241206,152500,1356664425,3650,3650,3650,3650,0
20241206,152400,1356664425,3650,3650,3650,3650,0
20241206,152300,1356664425,3650,3650,3650,3650,0
20241206,152200,1356664425,3650,3650,3650,3650,0
20241206,152100,1356664425,3650,3650,3650,3650,0
20241206,152000,1356664425,3650,3650,3650,3650,0
20241206,151900,1356664425,3650,3650,3650,3650,121
20241206,151800,1356222775,3650,3650,3650,3650,207
20241206,151700,1355467225,3645,3650,3655,3645,6401
20241206,151600,1332131665,3650,3660,3660,3650,202
20241206,151500,1331394345,3660,3660,3660,3650,402
20241206,151400,1329927025,3660,3660,3660,3660,1
20241206,151300,1329923365,3660,3660,3660,3660,6
20241206,151200,1329901405,3660,3660,3660,3650,1205
20241206,151100,1325495310,3660,3660,3665,3660,1230
20241206,151000,1320992560,3665,3660,3665,3660,1243
20241206,150900,1316443175,3660,3660,3660,3660,1
20241206,150800,1316439515,3660,3660,3660,3660,732
20241206,150700,1313760395,3660,3660,3660,3660,11
20241206,150600,1313720135,3660,3660,3660,3660,26
20241206,150500,1313624975,3660,3655,3660,3655,1048
20241206,150400,1309794530,3655,3645,3655,3645,3
20241206,150300,1309783575,3655,3655,3655,3655,2
20241206,150200,1309776265,3645,3645,3645,3645,84
20241206,150100,1309470085,3650,3650,3650,3645,605
20241206,150000,1307262335,3650,3635,3650,3635,2500
20241206,145900,1298147400,3635,3640,3640,3635,63
20241206,145800,1297918090,3640,3640,3640,3630,743
20241206,145700,1295213980,3640,3635,3640,3630,95
20241206,145600,1294868650,3630,3630,3640,3630,666
20241206,145500,1292445270,3630,3630,3635,3625,98
20241206,145400,1292089710,3630,3625,3635,3625,647
20241206,145300,1289738795,3630,3630,3630,3625,145
20241206,145200,1289212685,3630,3630,3630,3630,96
20241206,145100,1288864205,3630,3640,3640,3630,235
20241206,145000,1288010935,3630,3630,3635,3630,101
20241206,144900,1287644260,3630,3625,3640,3625,1180
20241206,144800,1283352940,3625,3625,3630,3625,145
20241206,144700,1282827215,3630,3625,3630,3625,84
20241206,144600,1282522700,3625,3625,3630,3625,111
20241206,144500,1282120250,3630,3630,3635,3630,603
20241206,144400,1279931255,3625,3625,3630,3625,130
20241206,144300,1279459965,3625,3630,3630,3625,102
20241206,144200,1279089950,3630,3630,3635,3630,111
20241206,144100,1278686975,3630,3630,3635,3630,139
20241206,144000,1278182345,3630,3630,3630,3630,304
20241206,143900,1277078825,3635,3630,3635,3630,794
20241206,143800,1274193020,3630,3630,3635,3630,78
20241206,143700,1273909820,3630,3630,3645,3630,329
20241206,143600,1272712610,3630,3630,3630,3630,114
20241206,143500,1272298790,3630,3630,3630,3630,242
20241206,143400,1271420330,3630,3630,3630,3630,123
20241206,143300,1270973840,3635,3630,3645,3630,112
20241206,143200,1270567065,3630,3630,3630,3630,111
20241206,143100,1270164135,3630,3630,3640,3625,1977
20241206,143000,1262979545,3630,3630,3630,3630,106
20241206,142900,1262594765,3640,3630,3640,3630,157
20241206,142800,1262024520,3630,3625,3630,3625,71
20241206,142700,1261766940,3625,3625,3640,3615,1213
20241206,142600,1257356090,3620,3620,3620,3620,99
20241206,142500,1256997710,3620,3620,3620,3615,861
20241206,142400,1253883955,3625,3625,3625,3620,125
20241206,142300,1253430845,3625,3625,3625,3625,84
20241206,142200,1253126345,3625,3625,3635,3625,171
20241206,142100,1252506415,3625,3615,3630,3615,174
20241206,142000,1251875215,3615,3615,3635,3615,1900
20241206,141900,1244985800,3620,3620,3620,3615,108
20241206,141800,1244595250,3615,3615,3635,3615,1099
20241206,141700,1240607050,3625,3610,3625,3610,1542
20241206,141600,1235020320,3615,3610,3615,3610,90
20241206,141500,1234695220,3610,3610,3615,3610,763
20241206,141400,1231940595,3610,3610,3610,3610,90
20241206,141300,1231615695,3610,3610,3630,3610,135
20241206,141200,1231127850,3610,3615,3615,3610,109
20241206,141100,1230734210,3615,3615,3620,3615,106
20241206,141000,1230350915,3610,3610,3615,3610,906
20241206,140900,1227080015,3610,3610,3610,3610,79
20241206,140800,1226794825,3610,3610,3610,3605,116
20241206,140700,1226376260,3610,3610,3610,3605,81
20241206,140600,1226084005,3605,3610,3610,3605,140
20241206,140500,1225578785,3610,3610,3620,3605,2869
20241206,140400,1215221640,3610,3610,3610,3610,71
20241206,140300,1214965330,3610,3610,3615,3610,641
20241206,140200,1212651275,3610,3610,3615,3610,99
20241206,140100,1212293840,3610,3610,3615,3610,114
20241206,140000,1211882215,3610,3610,3615,3610,744
20241206,135900,1209196245,3615,3615,3630,3615,318
20241206,135800,1208046055,3615,3615,3615,3615,1106
20241206,135700,1204047865,3615,3615,3615,3610,1072
20241206,135600,1200172850,3610,3610,3610,3610,0
20241206,135500,1200172850,3610,3620,3620,3610,741
20241206,135400,1197494170,3620,3620,3620,3620,4
20241206,135300,1197479690,3620,3645,3645,3620,118
20241206,135200,1197049780,3645,3620,3645,3620,3419
20241206,135100,1184613630,3630,3625,3630,3625,1142
20241206,135000,1180468665,3620,3615,3620,3610,803
20241206,134900,1177569210,3615,3610,3615,3610,20
20241206,134800,1177496960,3610,3615,3615,3610,17
20241206,134700,1177435555,3610,3610,3610,3605,11
20241206,134600,1177395865,3615,3605,3615,3605,4
20241206,134500,1177381425,3605,3610,3615,3605,633
20241206,134400,1175098950,3605,3605,3605,3605,12
20241206,134300,1175055690,3610,3610,3610,3610,10
20241206,134200,1175019590,3605,3605,3605,3605,10
20241206,134100,1174983540,3615,3600,3615,3600,18
20241206,134000,1174918605,3600,3610,3620,3600,735
20241206,133900,1172270950,3610,3610,3610,3610,11
20241206,133800,1172231240,3615,3615,3615,3615,10
20241206,133700,1172195090,3605,3605,3605,3600,933
20241206,133600,1168833875,3605,3610,3615,3605,1520
20241206,133500,1163354145,3620,3610,3620,3605,781
20241206,133400,1160535980,3610,3620,3620,3610,425
20241206,133300,1158997600,3610,3610,3610,3610,4009
20241206,133200,1144525110,3615,3615,3615,3615,1
20241206,133100,1144521495,3610,3610,3615,3610,93
20241206,133000,1144185720,3610,3605,3610,3605,652
20241206,132900,1141835110,3605,3610,3610,3605,499
20241206,132800,1140033765,3610,3605,3610,3605,62
20241206,132700,1139810005,3610,3605,3610,3605,713
20241206,132600,1137238575,3605,3605,3605,3605,348
20241206,132500,1135984035,3610,3610,3610,3605,759
20241206,132400,1133246120,3610,3610,3615,3610,48
20241206,132300,1133072685,3610,3615,3615,3605,1784
20241206,132200,1126632490,3610,3610,3610,3610,10
20241206,132100,1126596390,3610,3610,3610,3610,41
20241206,132000,1126448380,3610,3610,3610,3610,2000
20241206,131900,1119228380,3610,3610,3610,3605,3213
20241206,131800,1107644225,3610,3610,3610,3610,1672
20241206,131700,1101608305,3610,3605,3610,3605,413
20241206,131600,1100117390,3605,3605,3605,3605,1244
20241206,131500,1095632770,3610,3605,3610,3605,931
20241206,131400,1092275015,3620,3620,3620,3620,4
20241206,131300,1092260535,3605,3605,3605,3605,10
20241206,131200,1092224485,3625,3605,3625,3605,14
20241206,131100,1092173955,3610,3610,3610,3610,10002
20241206,131000,1056066735,3610,3620,3620,3610,1412
20241206,130900,1050967205,3630,3625,3630,3625,11
20241206,130800,1050927325,3620,3615,3620,3615,1336
20241206,130700,1046097585,3615,3615,3615,3615,11
20241206,130600,1046057820,3615,3615,3615,3615,0
20241206,130500,1046057820,3615,3615,3615,3615,786
20241206,130400,1043216430,3615,3615,3630,3615,17
20241206,130300,1043154885,3635,3620,3635,3615,1017
20241206,130200,1039476825,3635,3630,3635,3620,42
20241206,130100,1039324450,3630,3620,3630,3620,11
20241206,130000,1039284530,3615,3620,3635,3615,631
20241206,125900,1037003380,3635,3615,3635,3615,29
20241206,125800,1036898285,3635,3635,3635,3635,0
20241206,125700,1036898285,3635,3620,3635,3615,26
20241206,125600,1036804045,3630,3615,3630,3615,12
20241206,125500,1036760620,3615,3625,3635,3615,3726
20241206,125400,1023281605,3635,3625,3635,3625,11
20241206,125300,1023241720,3630,3625,3630,3625,511
20241206,125200,1021389340,3625,3625,3630,3625,11
20241206,125100,1021349455,3625,3625,3630,3625,2571
20241206,125000,1012016780,3625,3625,3625,3625,787
20241206,124900,1009163905,3625,3625,3625,3625,10
20241206,124800,1009127655,3630,3625,3630,3620,15
20241206,124700,1009073320,3625,3625,3625,3625,9
20241206,124600,1009040695,3625,3625,3625,3625,20
20241206,124500,1008968195,3635,3620,3635,3620,615
20241206,124400,1006741865,3620,3630,3635,3620,67
20241206,124300,1006498735,3630,3620,3630,3620,1412
20241206,124200,1001374510,3630,3630,3630,3630,0
20241206,124100,1001374510,3630,3620,3630,3620,191
20241206,124000,1000681455,3615,3620,3620,3615,1244
20241206,123900,996180485,3620,3625,3625,3620,9
20241206,123800,996147900,3630,3620,3630,3620,13
20241206,123700,996100830,3630,3630,3630,3630,1
20241206,123600,996097200,3615,3615,3630,3615,40
20241206,123500,995952215,3630,3620,3630,3615,795
20241206,123400,993074700,3630,3625,3630,3625,22
20241206,123300,992994890,3630,3625,3630,3620,22
20241206,123200,992915090,3630,3625,3630,3625,29
20241206,123100,992809870,3620,3625,3625,3620,563
20241206,123000,990769055,3625,3620,3625,3615,622
20241206,122900,988519040,3625,3630,3630,3625,11
20241206,122800,988479160,3620,3630,3630,3620,28
20241206,122700,988377720,3615,3625,3625,3615,9
20241206,122600,988345130,3625,3625,3635,3625,523
20241206,122500,986449125,3625,3630,3630,3615,223
20241206,122400,985641020,3630,3630,3630,3630,10
20241206,122300,985604720,3630,3635,3635,3630,12
20241206,122200,985561155,3635,3630,3635,3630,22
20241206,122100,985481285,3630,3630,3630,3630,57
20241206,122000,985274375,3630,3620,3630,3615,783
20241206,121900,982443335,3620,3620,3620,3620,3
20241206,121800,982432475,3620,3630,3630,3620,7742
20241206,121700,954329105,3625,3615,3625,3615,275
20241206,121600,953332585,3610,3610,3610,3610,5
20241206,121500,953314535,3610,3610,3615,3610,639
20241206,121400,951007725,3615,3610,3620,3610,591
20241206,121300,948868455,3615,3615,3615,3615,2389
20241206,121200,940232220,3615,3615,3615,3615,10
20241206,121100,940196070,3620,3625,3625,3620,203
20241206,121000,939461195,3620,3615,3625,3615,739
20241206,120900,936789600,3625,3615,3625,3615,14
20241206,120800,936738970,3625,3620,3625,3620,1091
20241206,120700,932789490,3620,3625,3625,3620,122
20241206,120600,932347340,3620,3620,3620,3620,11
20241206,120500,932307520,3630,3620,3630,3615,765
20241206,120400,929539555,3630,3625,3630,3620,11
20241206,120300,929499705,3630,3625,3630,3625,93
20241206,120200,929162165,3620,3625,3625,3620,12
20241206,120100,929118720,3630,3620,3630,3620,10
20241206,120000,929082510,3615,3625,3630,3615,759
20241206,115900,926335665,3625,3620,3625,3620,49
20241206,115800,926158235,3620,3620,3620,3620,582
20241206,115700,924051395,3630,3630,3630,3630,5
20241206,115600,924033245,3620,3625,3625,3620,11
20241206,115500,923993405,3620,3630,3630,3615,716
20241206,115400,921401375,3625,3635,3635,3625,569
20241206,115300,919333615,3640,3635,3640,3635,22
20241206,115200,919253635,3640,3640,3640,3640,6
20241206,115100,919231795,3635,3635,3635,3635,11
20241206,115000,919191810,3645,3640,3645,3630,1615
20241206,114900,913312675,3640,3640,3645,3640,523
20241206,114800,911406450,3645,3640,3645,3640,222
20241206,114700,910598360,3640,3640,3640,3640,0
20241206,114600,910598360,3640,3645,3645,3640,122
20241206,114500,910154275,3645,3640,3645,3640,633
20241206,114400,907850080,3640,3640,3645,3640,153
20241206,114300,907292910,3640,3640,3640,3635,1737
20241206,114200,900970240,3630,3630,3630,3630,844
20241206,114100,897906520,3625,3620,3640,3620,34
20241206,114000,897783135,3620,3625,3625,3620,723
20241206,113900,895165665,3645,3645,3645,3645,0
20241206,113800,895165665,3645,3630,3645,3625,21
20241206,113700,895089370,3640,3620,3640,3620,5012
20241206,113600,876945910,3645,3640,3645,3640,2
20241206,113500,876938625,3645,3630,3645,3620,778
20241206,113400,874121655,3650,3650,3650,3645,15
20241206,113300,874066960,3625,3645,3650,3625,318
20241206,113200,872908050,3645,3620,3645,3620,43
20241206,113100,872751715,3645,3645,3645,3640,5
20241206,113000,872733495,3640,3640,3645,3615,627
20241206,112900,870463725,3645,3635,3645,3625,21
20241206,112800,870387400,3645,3640,3645,3640,510
20241206,112700,868528495,3640,3625,3640,3625,13
20241206,112600,868481355,3645,3635,3645,3635,2002
20241206,112500,861193815,3635,3625,3635,3620,775
20241206,112400,858387005,3635,3630,3635,3625,524
20241206,112300,856484875,3635,3635,3635,3630,527
20241206,112200,854571730,3625,3630,3630,3625,20
20241206,112100,854499160,3635,3615,3635,3615,449
20241206,112000,852869060,3615,3615,3630,3615,3579
20241206,111900,839902850,3625,3620,3630,3615,21
20241206,111800,839826790,3630,3620,3630,3615,1153
20241206,111700,835649830,3615,3620,3620,3600,1024
20241206,111600,831953590,3600,3605,3605,3600,5297
20241206,111500,812867670,3620,3610,3620,3605,2247
20241206,111400,804754375,3625,3620,3625,3610,1233
20241206,111300,800290160,3625,3610,3625,3610,337
20241206,111200,799073540,3610,3625,3625,3610,3418
20241206,111100,786731060,3620,3615,3620,3610,618
20241206,111000,784494075,3615,3610,3620,3605,918
20241206,110900,781181330,3610,3620,3620,3610,11
20241206,110800,781141610,3610,3610,3610,3610,10
20241206,110700,781105510,3610,3620,3625,3605,1418
20241206,110600,775972515,3615,3620,3625,3605,605
20241206,110500,773782685,3625,3605,3625,3600,1143
20241206,110400,769659160,3605,3610,3610,3605,20
20241206,110300,769587000,3585,3600,3600,3585,5010
20241206,110200,751583540,3595,3610,3625,3595,9411
20241206,110100,717695120,3605,3610,3610,3600,3667
20241206,110000,704492625,3600,3600,3605,3595,5972
20241206,105900,682976170,3595,3605,3635,3595,3643
20241206,105800,669861135,3600,3610,3625,3600,4080
20241206,105700,655158230,3610,3630,3630,3610,5790
20241206,105600,634239410,3630,3625,3630,3620,5074
20241206,105500,615865475,3630,3630,3630,3630,724
20241206,105400,613237355,3645,3645,3645,3645,0
20241206,105300,613237355,3645,3630,3645,3625,3693
20241206,105200,599831135,3630,3630,3635,3630,3010
20241206,105100,588904535,3630,3630,3630,3630,0
20241206,105000,588904535,3630,3635,3635,3630,2813
20241206,104900,578686440,3635,3645,3645,3635,1974
20241206,104800,571504825,3640,3645,3645,3635,4700
20241206,104700,554390940,3645,3650,3650,3645,36
20241206,104600,554259665,3650,3670,3670,3650,204
20241206,104500,553511065,3670,3650,3670,3645,605
20241206,104400,551304485,3650,3650,3650,3650,8
20241206,104300,551275285,3650,3655,3655,3650,1262
20241206,104200,546668855,3650,3655,3655,3650,1398
20241206,104100,541566150,3655,3650,3655,3650,11
20241206,104000,541525990,3665,3660,3665,3650,1704
20241206,103900,535289020,3670,3665,3670,3665,178
20241206,103800,534636645,3665,3665,3665,3665,1
20241206,103700,534632980,3660,3665,3665,3660,52
20241206,103600,534442650,3650,3670,3670,3650,601
20241206,103500,532242495,3670,3660,3670,3650,758
20241206,103400,529474700,3670,3670,3670,3670,0
20241206,103300,529474700,3670,3670,3670,3670,146
20241206,103200,528938880,3670,3670,3670,3670,0
20241206,103100,528938880,3670,3670,3670,3670,53
20241206,103000,528744370,3650,3655,3655,3650,1632
20241206,102900,522787190,3655,3650,3655,3650,531
20241206,102800,520847885,3650,3660,3665,3650,9376
20241206,102700,486559875,3660,3665,3665,3660,614
20241206,102600,484312260,3665,3670,3670,3665,276
20241206,102500,483299360,3670,3660,3670,3660,1703
20241206,102400,477056370,3665,3665,3665,3655,237
20241206,102300,476188215,3670,3670,3670,3670,0
20241206,102200,476188215,3670,3665,3670,3660,176
20241206,102100,475543750,3655,3660,3660,3655,1017
20241206,102000,471826565,3660,3665,3665,3660,1850
20241206,101900,465054855,3670,3665,3670,3665,418
20241206,101800,463520805,3670,3660,3670,3660,982
20241206,101700,459926665,3670,3670,3670,3665,286
20241206,101600,458878310,3680,3665,3680,3665,35
20241206,101500,458750020,3670,3670,3670,3660,626
20241206,101400,456457625,3675,3685,3685,3675,1003
20241206,101300,452761580,3660,3680,3685,3660,3041
20241206,101200,441576930,3685,3685,3685,3680,572
20241206,101100,439471710,3685,3685,3685,3685,1003
20241206,101000,435775655,3685,3680,3685,3680,714
20241206,100900,433148125,3685,3665,3685,3660,5280
20241206,100800,413779055,3660,3665,3665,3660,1718
20241206,100700,407488615,3675,3675,3675,3675,0
20241206,100600,407488615,3675,3675,3675,3675,1
20241206,100500,407484940,3670,3670,3675,3660,959
20241206,100400,403970510,3670,3675,3675,3670,1731
20241206,100300,397614305,3680,3685,3685,3670,8
20241206,100200,397584900,3685,3685,3685,3685,0
20241206,100100,397584900,3685,3665,3685,3665,395
20241206,100000,396137200,3685,3680,3685,3665,1630
20241206,095900,390160265,3670,3680,3680,3670,102
20241206,095800,389784915,3680,3665,3680,3665,34
20241206,095700,389659810,3665,3685,3685,3665,394
20241206,095600,388214855,3690,3685,3690,3685,101
20241206,095500,387842665,3685,3665,3685,3665,696
20241206,095400,385291805,3665,3675,3675,3665,2224
20241206,095300,377130450,3670,3675,3675,3670,110
20241206,095200,376726685,3695,3685,3695,3670,1185
20241206,095100,372372975,3695,3690,3705,3690,222
20241206,095000,371552040,3690,3695,3695,3665,10736
20241206,094900,332105420,3710,3705,3710,3700,157
20241206,094800,331523480,3710,3710,3710,3710,200
20241206,094700,330781480,3715,3710,3715,3690,566
20241206,094600,328682865,3715,3705,3715,3705,251
20241206,094500,327752900,3705,3705,3705,3680,772
20241206,094400,324902020,3710,3715,3715,3710,1153
20241206,094300,320618885,3705,3700,3705,3700,1668
20241206,094200,314446245,3700,3695,3700,3695,1813
20241206,094100,307740145,3700,3695,3700,3690,551
20241206,094000,305703340,3695,3675,3695,3675,1547
20241206,093900,300017715,3670,3715,3715,3670,2791
20241206,093800,289739460,3715,3695,3715,3685,1712
20241206,093700,283416085,3695,3675,3695,3665,2971
20241206,093600,272498060,3680,3685,3685,3680,787
20241206,093500,269600945,3680,3690,3690,3680,289
20241206,093400,268535285,3695,3690,3695,3690,107
20241206,093300,268140415,3685,3685,3685,3685,4025
20241206,093200,253308290,3685,3695,3695,3680,9714
20241206,093100,217507035,3700,3710,3715,3695,8976
20241206,093000,184266275,3715,3710,3715,3705,3575
20241206,092900,171005835,3715,3715,3715,3715,131
20241206,092800,170519170,3720,3720,3720,3720,1
20241206,092700,170515450,3710,3710,3710,3710,869
20241206,092600,167291460,3705,3710,3710,3705,645
20241206,092500,164901660,3705,3710,3710,3705,1190
20241206,092400,160486765,3725,3715,3725,3710,4566
20241206,092300,143523610,3720,3725,3725,3720,29
20241206,092200,143415595,3735,3735,3735,3735,0
20241206,092100,143415595,3735,3715,3735,3715,72
20241206,092000,143147515,3715,3725,3725,3715,1329
20241206,091900,138207505,3725,3725,3725,3725,1
20241206,091800,138203780,3740,3745,3745,3740,101
20241206,091700,137825540,3745,3760,3760,3720,2314
20241206,091600,129164595,3745,3745,3745,3745,1300
20241206,091500,124296095,3745,3755,3760,3745,902
20241206,091400,120916015,3765,3765,3765,3765,0
20241206,091300,120916015,3765,3765,3765,3760,123
20241206,091200,120453420,3765,3765,3765,3765,165
20241206,091100,119832195,3750,3740,3750,3740,1691
20241206,091000,113502395,3720,3755,3755,3720,542
20241206,090900,111480685,3770,3760,3770,3760,23
20241206,090800,111394075,3770,3770,3770,3770,500
20241206,090700,109509075,3770,3755,3770,3735,7016
20241206,090600,83198940,3760,3750,3760,3750,73
20241206,090500,82924470,3760,3765,3765,3760,2372
20241206,090400,74005695,3765,3760,3765,3760,102
20241206,090300,73622005,3760,3755,3760,3755,545
20241206,090200,71574470,3755,3750,3755,3750,102
20241206,090100,71191745,3750,3750,3750,3750,493
20241206,090000,69342995,3750,3705,3750,3705,18492