KissMeData/005010/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184400,1309724635,3475,3475,3475,3475,5258
20241209,184300,1309724635,3475,3475,3475,3475,0
20241209,184200,1309724635,3475,3475,3475,3475,0
20241209,184100,1309724635,3475,3475,3475,3475,0
20241209,184000,1309724635,3475,3475,3475,3475,0
20241209,183900,1309724635,3475,3475,3475,3475,0
20241209,183800,1309724635,3475,3475,3475,3475,0
20241209,183700,1309724635,3475,3475,3475,3475,0
20241209,183600,1309724635,3475,3475,3475,3475,0
20241209,183500,1309724635,3475,3475,3475,3475,0
20241209,183400,1309724635,3475,3475,3475,3475,0
20241209,183300,1309724635,3475,3475,3475,3475,0
20241209,183200,1309724635,3475,3475,3475,3475,0
20241209,183100,1309724635,3475,3475,3475,3475,0
20241209,183000,1309724635,3475,3475,3475,3475,0
20241209,182900,1309724635,3475,3475,3475,3475,0
20241209,182800,1309724635,3475,3475,3475,3475,0
20241209,182700,1309724635,3475,3475,3475,3475,0
20241209,182600,1309724635,3475,3475,3475,3475,0
20241209,182500,1309724635,3475,3475,3475,3475,0
20241209,182400,1309724635,3475,3475,3475,3475,0
20241209,182300,1309724635,3475,3475,3475,3475,0
20241209,182200,1309724635,3475,3475,3475,3475,0
20241209,182100,1309724635,3475,3475,3475,3475,0
20241209,182000,1309724635,3475,3475,3475,3475,0
20241209,181900,1309724635,3475,3475,3475,3475,0
20241209,181800,1309724635,3475,3475,3475,3475,0
20241209,181700,1309724635,3475,3475,3475,3475,0
20241209,181600,1309724635,3475,3475,3475,3475,0
20241209,181500,1309724635,3475,3475,3475,3475,0
20241209,181400,1309724635,3475,3475,3475,3475,5258
20241209,181300,1309724635,3475,3475,3475,3475,0
20241209,181200,1309724635,3475,3475,3475,3475,0
20241209,181100,1309724635,3475,3475,3475,3475,0
20241209,181000,1309724635,3475,3475,3475,3475,0
20241209,180900,1309724635,3475,3475,3475,3475,0
20241209,180800,1309724635,3475,3475,3475,3475,0
20241209,180700,1309724635,3475,3475,3475,3475,0
20241209,180600,1309724635,3475,3475,3475,3475,0
20241209,180500,1309724635,3475,3475,3475,3475,0
20241209,180400,1309724635,3475,3475,3475,3475,0
20241209,180300,1309724635,3475,3475,3475,3475,0
20241209,180200,1309724635,3475,3475,3475,3475,0
20241209,180100,1309724635,3475,3475,3475,3475,0
20241209,180000,1309724635,3475,3475,3475,3475,0
20241209,175900,1309724635,3475,3475,3475,3475,0
20241209,175800,1309724635,3475,3475,3475,3475,0
20241209,175700,1309724635,3475,3475,3475,3475,0
20241209,175600,1309724635,3475,3475,3475,3475,0
20241209,175500,1309724635,3475,3475,3475,3475,0
20241209,175400,1309724635,3475,3475,3475,3475,0
20241209,175300,1309724635,3475,3475,3475,3475,0
20241209,175200,1309724635,3475,3475,3475,3475,0
20241209,175100,1309724635,3475,3475,3475,3475,0
20241209,175000,1309724635,3475,3475,3475,3475,0
20241209,174900,1309724635,3475,3475,3475,3475,0
20241209,174800,1309724635,3475,3475,3475,3475,0
20241209,174700,1309724635,3475,3475,3475,3475,0
20241209,174600,1309724635,3475,3475,3475,3475,0
20241209,174500,1309724635,3475,3475,3475,3475,0
20241209,174400,1309724635,3475,3475,3475,3475,5258
20241209,174300,1309724635,3475,3475,3475,3475,0
20241209,174200,1309724635,3475,3475,3475,3475,0
20241209,174100,1309724635,3475,3475,3475,3475,0
20241209,174000,1309724635,3475,3475,3475,3475,0
20241209,173900,1309724635,3475,3475,3475,3475,0
20241209,173800,1309724635,3475,3475,3475,3475,0
20241209,173700,1309724635,3475,3475,3475,3475,0
20241209,173600,1309724635,3475,3475,3475,3475,0
20241209,173500,1309724635,3475,3475,3475,3475,0
20241209,173400,1309724635,3475,3475,3475,3475,0
20241209,173300,1309724635,3475,3475,3475,3475,0
20241209,173200,1309724635,3475,3475,3475,3475,0
20241209,173100,1309724635,3475,3475,3475,3475,0
20241209,173000,1309724635,3475,3475,3475,3475,0
20241209,172900,1309724635,3475,3475,3475,3475,0
20241209,172800,1309724635,3475,3475,3475,3475,0
20241209,172700,1309724635,3475,3475,3475,3475,0
20241209,172600,1309724635,3475,3475,3475,3475,0
20241209,172500,1309724635,3475,3475,3475,3475,0
20241209,172400,1309724635,3475,3475,3475,3475,0
20241209,172300,1309724635,3475,3475,3475,3475,0
20241209,172200,1309724635,3475,3475,3475,3475,0
20241209,172100,1309724635,3475,3475,3475,3475,0
20241209,172000,1309724635,3475,3475,3475,3475,0
20241209,171900,1309724635,3475,3475,3475,3475,0
20241209,171800,1309724635,3475,3475,3475,3475,0
20241209,171700,1309724635,3475,3475,3475,3475,0
20241209,171600,1309724635,3475,3475,3475,3475,0
20241209,171500,1309724635,3475,3475,3475,3475,0
20241209,171400,1309724635,3475,3475,3475,3475,5258
20241209,171300,1309724635,3475,3475,3475,3475,0
20241209,171200,1309724635,3475,3475,3475,3475,0
20241209,171100,1309724635,3475,3475,3475,3475,0
20241209,171000,1309724635,3475,3475,3475,3475,0
20241209,170900,1309724635,3475,3475,3475,3475,0
20241209,170800,1309724635,3475,3475,3475,3475,0
20241209,170700,1309724635,3475,3475,3475,3475,0
20241209,170600,1309724635,3475,3475,3475,3475,0
20241209,170500,1309724635,3475,3475,3475,3475,0
20241209,170400,1309724635,3475,3475,3475,3475,0
20241209,170300,1309724635,3475,3475,3475,3475,0
20241209,170200,1309724635,3475,3475,3475,3475,0
20241209,170100,1309724635,3475,3475,3475,3475,0
20241209,170000,1309724635,3475,3475,3475,3475,0
20241209,165900,1309724635,3475,3475,3475,3475,0
20241209,165800,1309724635,3475,3475,3475,3475,0
20241209,165700,1309724635,3475,3475,3475,3475,0
20241209,165600,1309724635,3475,3475,3475,3475,0
20241209,165500,1309724635,3475,3475,3475,3475,0
20241209,165400,1309724635,3475,3475,3475,3475,0
20241209,165300,1309724635,3475,3475,3475,3475,0
20241209,165200,1309724635,3475,3475,3475,3475,0
20241209,165100,1309724635,3475,3475,3475,3475,0
20241209,165000,1309724635,3475,3475,3475,3475,0
20241209,164900,1309724635,3475,3475,3475,3475,0
20241209,164800,1309724635,3475,3475,3475,3475,0
20241209,164700,1309724635,3475,3475,3475,3475,0
20241209,164600,1309724635,3475,3475,3475,3475,0
20241209,164500,1309724635,3475,3475,3475,3475,0
20241209,164400,1309724635,3475,3475,3475,3475,5258
20241209,164300,1309724635,3475,3475,3475,3475,0
20241209,164200,1309724635,3475,3475,3475,3475,0
20241209,164100,1309724635,3475,3475,3475,3475,0
20241209,164000,1309724635,3475,3475,3475,3475,0
20241209,163900,1309724635,3475,3475,3475,3475,0
20241209,163800,1309724635,3475,3475,3475,3475,0
20241209,163700,1309724635,3475,3475,3475,3475,0
20241209,163600,1309724635,3475,3475,3475,3475,0
20241209,163500,1309724635,3475,3475,3475,3475,0
20241209,163400,1309724635,3475,3475,3475,3475,0
20241209,163300,1309724635,3475,3475,3475,3475,0
20241209,163200,1309724635,3475,3475,3475,3475,0
20241209,163100,1309724635,3475,3475,3475,3475,0
20241209,163000,1309724635,3475,3475,3475,3475,0
20241209,162900,1309724635,3475,3475,3475,3475,0
20241209,162800,1309724635,3475,3475,3475,3475,0
20241209,162700,1309724635,3475,3475,3475,3475,0
20241209,162600,1309724635,3475,3475,3475,3475,0
20241209,162500,1309724635,3475,3475,3475,3475,0
20241209,162400,1309724635,3475,3475,3475,3475,0
20241209,162300,1309724635,3475,3475,3475,3475,0
20241209,162200,1309724635,3475,3475,3475,3475,0
20241209,162100,1309724635,3475,3475,3475,3475,0
20241209,162000,1309724635,3475,3475,3475,3475,0
20241209,161900,1309724635,3475,3475,3475,3475,0
20241209,161800,1309724635,3475,3475,3475,3475,0
20241209,161700,1309724635,3475,3475,3475,3475,0
20241209,161600,1309724635,3475,3475,3475,3475,0
20241209,161500,1309724635,3475,3475,3475,3475,0
20241209,161400,1309724635,3475,3475,3475,3475,5258
20241209,161300,1309724635,3475,3475,3475,3475,0
20241209,161200,1309724635,3475,3475,3475,3475,0
20241209,161100,1309724635,3475,3475,3475,3475,0
20241209,161000,1309724635,3475,3475,3475,3475,0
20241209,160900,1309724635,3475,3475,3475,3475,0
20241209,160800,1309724635,3475,3475,3475,3475,0
20241209,160700,1309724635,3475,3475,3475,3475,0
20241209,160600,1309724635,3475,3475,3475,3475,0
20241209,160500,1309724635,3475,3475,3475,3475,0
20241209,160400,1309724635,3475,3475,3475,3475,0
20241209,160300,1309724635,3475,3475,3475,3475,0
20241209,160200,1309724635,3475,3475,3475,3475,0
20241209,160100,1309724635,3475,3475,3475,3475,0
20241209,160000,1309724635,3475,3475,3475,3475,0
20241209,155900,1309724635,3475,3475,3475,3475,0
20241209,155800,1309724635,3475,3475,3475,3475,0
20241209,155700,1309724635,3475,3475,3475,3475,0
20241209,155600,1309724635,3475,3475,3475,3475,0
20241209,155500,1309724635,3475,3475,3475,3475,0
20241209,155400,1309724635,3475,3475,3475,3475,0
20241209,155300,1309724635,3475,3475,3475,3475,0
20241209,155200,1309724635,3475,3475,3475,3475,0
20241209,155100,1309724635,3475,3475,3475,3475,0
20241209,155000,1309724635,3475,3475,3475,3475,0
20241209,154900,1309724635,3475,3475,3475,3475,0
20241209,154800,1309724635,3475,3475,3475,3475,0
20241209,154700,1309724635,3475,3475,3475,3475,0
20241209,154600,1309724635,3475,3475,3475,3475,0
20241209,154500,1309724635,3475,3475,3475,3475,0
20241209,154400,1309724635,3475,3475,3475,3475,5258
20241209,154300,1309724635,3475,3475,3475,3475,0
20241209,154200,1309724635,3475,3475,3475,3475,0
20241209,154100,1309724635,3475,3475,3475,3475,0
20241209,154000,1309724635,3475,3475,3475,3475,0
20241209,153900,1309724635,3475,3475,3475,3475,0
20241209,153800,1309724635,3475,3475,3475,3475,0
20241209,153700,1309724635,3475,3475,3475,3475,0
20241209,153600,1309724635,3475,3475,3475,3475,0
20241209,153500,1309724635,3475,3475,3475,3475,0
20241209,153400,1309724635,3475,3475,3475,3475,0
20241209,153300,1309724635,3475,3475,3475,3475,0
20241209,153200,1309724635,3475,3475,3475,3475,0
20241209,153100,1309724635,3475,3475,3475,3475,0
20241209,153000,1309724635,3475,3475,3475,3475,5258
20241209,152900,1291453085,3475,3475,3475,3475,0
20241209,152800,1291453085,3475,3475,3475,3475,0
20241209,152700,1291453085,3475,3475,3475,3475,0
20241209,152600,1291453085,3475,3475,3475,3475,0
20241209,152500,1291453085,3475,3475,3475,3475,0
20241209,152400,1291453085,3475,3475,3475,3475,0
20241209,152300,1291453085,3475,3475,3475,3475,0
20241209,152200,1291453085,3475,3475,3475,3475,0
20241209,152100,1291453085,3475,3475,3475,3475,0
20241209,152000,1291453085,3475,3475,3475,3475,0
20241209,151900,1291453085,3475,3475,3475,3460,1317
20241209,151800,1286895125,3475,3460,3475,3455,1315
20241209,151700,1282348960,3460,3470,3470,3460,958
20241209,151600,1279030720,3475,3475,3475,3475,0
20241209,151500,1279030720,3475,3470,3475,3465,22
20241209,151400,1278954335,3475,3475,3475,3475,28
20241209,151300,1278857035,3475,3465,3475,3465,502
20241209,151200,1277115590,3465,3455,3465,3455,2068
20241209,151100,1269970630,3455,3455,3455,3455,0
20241209,151000,1269970630,3455,3465,3465,3455,2314
20241209,150900,1261971765,3465,3465,3465,3465,100
20241209,150800,1261625265,3470,3470,3470,3455,5731
20241209,150700,1241778505,3470,3470,3470,3470,500
20241209,150600,1240043505,3470,3475,3475,3470,1362
20241209,150500,1235315445,3480,3480,3480,3480,888
20241209,150400,1232225205,3475,3475,3475,3475,578
20241209,150300,1230216655,3470,3480,3480,3470,1522
20241209,150200,1224928495,3480,3485,3485,3480,101
20241209,150100,1224577010,3480,3475,3480,3475,1420
20241209,150000,1219640910,3475,3475,3475,3475,201
20241209,145900,1218942435,3480,3480,3480,3480,0
20241209,145800,1218942435,3480,3480,3480,3480,198
20241209,145700,1218253395,3480,3480,3480,3480,2
20241209,145600,1218246435,3480,3480,3480,3480,0
20241209,145500,1218246435,3480,3480,3480,3480,200
20241209,145400,1217550435,3475,3480,3480,3475,758
20241209,145300,1214914345,3480,3475,3480,3475,1681
20241209,145200,1209065365,3475,3480,3480,3475,353
20241209,145100,1207836940,3480,3485,3485,3480,1343
20241209,145000,1203163250,3480,3485,3485,3480,3189
20241209,144900,1192064380,3485,3485,3485,3480,1750
20241209,144800,1185969380,3485,3480,3485,3480,11
20241209,144700,1185931050,3480,3490,3490,3480,2000
20241209,144600,1178969895,3495,3495,3495,3495,100
20241209,144500,1178620395,3495,3500,3500,3495,3770
20241209,144400,1165427005,3500,3500,3500,3500,3873
20241209,144300,1151871505,3495,3490,3495,3490,4838
20241209,144200,1134966415,3485,3485,3485,3485,300
20241209,144100,1133920915,3480,3480,3485,3480,635
20241209,144000,1131709735,3485,3485,3490,3485,200
20241209,143900,1131012485,3485,3485,3485,3485,300
20241209,143800,1129966985,3480,3480,3485,3480,1381
20241209,143700,1125160605,3485,3485,3485,3485,0
20241209,143600,1125160605,3485,3485,3485,3485,800
20241209,143500,1122372605,3485,3485,3485,3485,332
20241209,143400,1121215585,3480,3485,3485,3480,950
20241209,143300,1117906830,3485,3490,3490,3485,60
20241209,143200,1117697720,3490,3490,3490,3490,0
20241209,143100,1117697720,3490,3490,3490,3490,9
20241209,143000,1117666310,3485,3485,3485,3485,631
20241209,142900,1115467275,3495,3495,3495,3495,1
20241209,142800,1115463780,3485,3485,3485,3485,49
20241209,142700,1115293015,3495,3495,3495,3495,14
20241209,142600,1115244085,3490,3490,3490,3490,0
20241209,142500,1115244085,3490,3490,3490,3490,0
20241209,142400,1115244085,3490,3495,3495,3485,22
20241209,142300,1115167305,3490,3490,3490,3490,135
20241209,142200,1114696155,3500,3500,3500,3500,0
20241209,142100,1114696155,3500,3495,3500,3495,350
20241209,142000,1113471935,3495,3500,3500,3495,2
20241209,141900,1113464940,3500,3500,3500,3500,30
20241209,141800,1113359940,3500,3500,3500,3500,1
20241209,141700,1113356440,3485,3485,3485,3485,1
20241209,141600,1113352955,3485,3485,3485,3485,1000
20241209,141500,1109867955,3485,3485,3485,3485,300
20241209,141400,1108822455,3490,3490,3490,3490,364
20241209,141300,1107552095,3490,3490,3490,3490,432
20241209,141200,1106044415,3495,3495,3495,3495,0
20241209,141100,1106044415,3495,3495,3495,3495,17
20241209,141000,1105985000,3500,3505,3510,3500,11
20241209,140900,1105946435,3510,3510,3510,3510,0
20241209,140800,1105946435,3510,3510,3510,3510,1000
20241209,140700,1102436435,3500,3500,3500,3500,0
20241209,140600,1102436435,3500,3500,3500,3500,24
20241209,140500,1102352435,3510,3495,3510,3495,97
20241209,140400,1102013375,3495,3495,3495,3495,3
20241209,140300,1102002890,3515,3505,3515,3500,1031
20241209,140200,1098389360,3515,3515,3515,3505,188
20241209,140100,1097728910,3515,3515,3515,3515,0
20241209,140000,1097728910,3515,3500,3515,3500,43
20241209,135900,1097578395,3515,3500,3515,3500,2
20241209,135800,1097571380,3500,3500,3500,3500,575
20241209,135700,1095558880,3515,3515,3515,3515,1
20241209,135600,1095555365,3505,3505,3505,3505,62
20241209,135500,1095338055,3510,3510,3510,3510,0
20241209,135400,1095338055,3510,3490,3510,3490,1955
20241209,135300,1088488705,3485,3490,3490,3485,423
20241209,135200,1087014425,3490,3490,3490,3490,50
20241209,135100,1086839925,3490,3490,3490,3490,31
20241209,135000,1086731735,3485,3490,3490,3485,1970
20241209,134900,1079866185,3490,3490,3490,3490,0
20241209,134800,1079866185,3490,3490,3490,3490,1224
20241209,134700,1075594425,3490,3490,3490,3490,114
20241209,134600,1075196565,3485,3485,3485,3485,100
20241209,134500,1074848065,3480,3480,3480,3480,0
20241209,134400,1074848065,3480,3485,3485,3480,907
20241209,134300,1071691330,3490,3485,3490,3485,982
20241209,134200,1068269040,3485,3485,3485,3485,252
20241209,134100,1067390820,3485,3480,3485,3480,54
20241209,134000,1067202650,3480,3480,3480,3480,0
20241209,133900,1067202650,3480,3480,3480,3480,0
20241209,133800,1067202650,3480,3485,3485,3480,105
20241209,133700,1066836850,3485,3485,3485,3485,0
20241209,133600,1066836850,3485,3485,3485,3480,1560
20241209,133500,1061403080,3485,3485,3485,3485,630
20241209,133400,1059207530,3490,3490,3490,3490,0
20241209,133300,1059207530,3490,3490,3490,3490,0
20241209,133200,1059207530,3490,3490,3490,3490,0
20241209,133100,1059207530,3490,3490,3490,3490,21
20241209,133000,1059134240,3490,3490,3490,3490,51
20241209,132900,1058956250,3490,3490,3490,3490,55
20241209,132800,1058764300,3485,3485,3485,3485,31
20241209,132700,1058656265,3485,3485,3485,3485,0
20241209,132600,1058656265,3485,3485,3485,3485,5
20241209,132500,1058638840,3485,3485,3485,3485,0
20241209,132400,1058638840,3485,3485,3485,3485,0
20241209,132300,1058638840,3485,3485,3485,3485,0
20241209,132200,1058638840,3485,3480,3485,3480,159
20241209,132100,1058084775,3475,3475,3475,3475,21
20241209,132000,1058011800,3480,3480,3480,3480,220
20241209,131900,1057246200,3480,3485,3485,3480,125
20241209,131800,1056810910,3485,3485,3485,3485,1
20241209,131700,1056807425,3480,3480,3480,3480,0
20241209,131600,1056807425,3480,3480,3480,3480,100
20241209,131500,1056459425,3465,3465,3465,3465,0
20241209,131400,1056459425,3465,3465,3495,3465,23
20241209,131300,1056379430,3495,3465,3495,3465,19
20241209,131200,1056313565,3495,3475,3495,3475,80
20241209,131100,1056035545,3455,3475,3475,3450,4138
20241209,131000,1041739180,3475,3475,3475,3450,1894
20241209,130900,1035194815,3475,3470,3475,3455,15052
20241209,130800,983088880,3470,3470,3470,3470,650
20241209,130700,980833380,3470,3475,3475,3470,600
20241209,130600,978749880,3480,3475,3480,3460,5023
20241209,130500,961341805,3480,3480,3480,3480,1
20241209,130400,961338325,3470,3475,3475,3470,4882
20241209,130300,944374315,3480,3485,3485,3475,1464
20241209,130200,939279575,3485,3485,3485,3485,47
20241209,130100,939115780,3490,3490,3490,3485,1153
20241209,130000,935097280,3490,3485,3495,3485,62
20241209,125900,934880925,3495,3505,3505,3485,13830
20241209,125800,886576910,3505,3500,3505,3500,11490
20241209,125700,846360410,3500,3505,3505,3500,12122
20241209,125600,803917060,3505,3505,3505,3505,0
20241209,125500,803917060,3505,3505,3505,3505,179
20241209,125400,803289665,3505,3505,3505,3505,500
20241209,125300,801537165,3505,3505,3505,3505,1300
20241209,125200,796980665,3505,3505,3505,3505,19
20241209,125100,796914070,3505,3505,3510,3505,779
20241209,125000,794183625,3505,3505,3505,3505,510
20241209,124900,792396075,3505,3505,3505,3505,0
20241209,124800,792396075,3505,3505,3505,3505,1700
20241209,124700,786437575,3505,3505,3520,3500,2353
20241209,124600,778195765,3505,3510,3510,3505,1062
20241209,124500,774472105,3510,3510,3510,3510,2219
20241209,124400,766683415,3510,3510,3510,3510,0
20241209,124300,766683415,3510,3510,3510,3510,0
20241209,124200,766683415,3510,3520,3520,3510,592
20241209,124100,764599765,3510,3510,3510,3510,503
20241209,124000,762834235,3510,3510,3510,3510,19
20241209,123900,762767545,3520,3515,3520,3515,617
20241209,123800,760595935,3510,3505,3510,3505,117
20241209,123700,760185360,3510,3510,3510,3510,2
20241209,123600,760178340,3510,3510,3510,3510,208
20241209,123500,759448260,3510,3510,3510,3510,11
20241209,123400,759409650,3510,3510,3510,3510,0
20241209,123300,759409650,3510,3510,3510,3510,19
20241209,123200,759342960,3515,3510,3515,3510,35
20241209,123100,759220100,3515,3515,3515,3515,1
20241209,123000,759216585,3505,3505,3505,3505,19
20241209,122900,759149990,3505,3505,3505,3505,0
20241209,122800,759149990,3505,3510,3510,3505,1519
20241209,122700,753825715,3515,3515,3515,3515,1005
20241209,122600,750293140,3510,3510,3510,3510,15
20241209,122500,750240490,3510,3515,3515,3510,20
20241209,122400,750170285,3515,3515,3515,3515,28
20241209,122300,750071865,3515,3520,3520,3515,131
20241209,122200,749610900,3520,3520,3520,3520,251
20241209,122100,748727380,3505,3510,3510,3505,3726
20241209,122000,735667220,3515,3510,3515,3505,806
20241209,121900,732834405,3510,3515,3515,3510,24
20241209,121800,732750155,3505,3500,3505,3500,419
20241209,121700,731281655,3505,3505,3505,3505,0
20241209,121600,731281655,3505,3505,3505,3500,22
20241209,121500,731204560,3525,3500,3525,3500,345
20241209,121400,729997030,3505,3505,3520,3505,3437
20241209,121300,717946635,3505,3505,3505,3505,19
20241209,121200,717880040,3505,3505,3505,3505,0
20241209,121100,717880040,3505,3505,3520,3505,521
20241209,121000,716053920,3520,3520,3520,3520,1
20241209,120900,716050400,3505,3505,3520,3505,71
20241209,120800,715800780,3505,3520,3520,3505,456
20241209,120700,714200555,3520,3520,3520,3520,10
20241209,120600,714165355,3510,3510,3510,3510,19
20241209,120500,714098665,3525,3525,3525,3525,1
20241209,120400,714095140,3505,3505,3505,3505,19
20241209,120300,714028545,3505,3520,3520,3505,1000
20241209,120200,710523245,3525,3510,3525,3510,151
20241209,120100,709993220,3505,3510,3510,3505,28
20241209,120000,709895035,3510,3505,3510,3505,58
20241209,115900,709691705,3505,3505,3505,3505,20
20241209,115800,709621605,3510,3510,3510,3510,0
20241209,115700,709621605,3510,3510,3510,3510,100
20241209,115600,709270605,3505,3505,3505,3505,19
20241209,115500,709204010,3510,3515,3515,3510,1611
20241209,115400,703549395,3515,3510,3515,3510,319
20241209,115300,702428205,3515,3515,3515,3515,2503
20241209,115200,693630160,3505,3515,3515,3505,467
20241209,115100,691991375,3520,3530,3530,3520,608
20241209,115000,689851205,3530,3530,3530,3530,0
20241209,114900,689851205,3530,3530,3530,3520,21
20241209,114800,689777265,3525,3525,3525,3525,10
20241209,114700,689742015,3525,3525,3525,3525,13
20241209,114600,689696190,3530,3525,3530,3525,215
20241209,114500,688938305,3525,3510,3525,3510,25
20241209,114400,688850255,3510,3505,3520,3505,1239
20241209,114300,684494875,3500,3515,3515,3500,5245
20241209,114200,666125735,3510,3515,3515,3510,20
20241209,114100,666055530,3505,3505,3505,3505,0
20241209,114000,666055530,3505,3515,3515,3505,293
20241209,113900,665026410,3515,3515,3515,3515,379
20241209,113800,663694225,3515,3525,3525,3515,1053
20241209,113700,659989540,3530,3530,3530,3525,71
20241209,113600,659739010,3525,3525,3525,3525,158
20241209,113500,659182060,3525,3530,3530,3525,24
20241209,113400,659097395,3530,3530,3530,3530,0
20241209,113300,659097395,3530,3535,3535,3530,1002
20241209,113200,655560325,3525,3525,3525,3525,19
20241209,113100,655493350,3535,3535,3535,3535,0
20241209,113000,655493350,3535,3530,3535,3525,51
20241209,112900,655313450,3540,3525,3540,3525,31
20241209,112800,655204160,3525,3530,3530,3525,40
20241209,112700,655062995,3525,3525,3525,3525,22
20241209,112600,654985445,3520,3520,3520,3520,11
20241209,112500,654946725,3515,3545,3545,3515,51
20241209,112400,654766500,3520,3520,3520,3520,93
20241209,112300,654439140,3520,3525,3525,3520,119
20241209,112200,654020165,3545,3530,3545,3530,5
20241209,112100,654002495,3510,3530,3530,3510,101
20241209,112000,653647965,3500,3550,3550,3500,19675
20241209,111900,584501585,3550,3550,3550,3550,1
20241209,111800,584498035,3545,3550,3550,3545,960
20241209,111700,581090335,3545,3545,3545,3540,1711
20241209,111600,575032340,3550,3550,3550,3550,4
20241209,111500,575018140,3545,3545,3550,3545,3096
20241209,111400,564039470,3545,3545,3545,3545,138
20241209,111300,563550260,3545,3550,3550,3545,4511
20241209,111200,547537115,3550,3550,3550,3550,191
20241209,111100,546859065,3555,3555,3555,3555,5
20241209,111000,546841290,3565,3555,3565,3555,150
20241209,110900,546307430,3550,3555,3555,3550,4805
20241209,110800,529249655,3555,3570,3570,3555,426
20241209,110700,527735210,3555,3565,3565,3555,401
20241209,110600,526309000,3565,3565,3570,3565,37
20241209,110500,526177045,3575,3570,3575,3570,126
20241209,110400,525727125,3570,3570,3570,3570,1
20241209,110300,525723555,3560,3565,3565,3560,127
20241209,110200,525271020,3570,3570,3570,3570,32
20241209,110100,525156780,3565,3570,3570,3565,21
20241209,110000,525081905,3560,3560,3560,3560,1
20241209,105900,525078345,3570,3570,3570,3565,3
20241209,105800,525067640,3555,3555,3555,3555,19
20241209,105700,525000095,3555,3555,3555,3555,1
20241209,105600,524996540,3555,3555,3560,3555,47
20241209,105500,524829320,3555,3555,3555,3555,0
20241209,105400,524829320,3555,3560,3560,3555,547
20241209,105300,522882230,3560,3560,3565,3560,171
20241209,105200,522273445,3570,3560,3570,3560,39
20241209,105100,522134595,3560,3570,3570,3560,20
20241209,105000,522063385,3565,3560,3565,3560,2
20241209,104900,522056260,3560,3560,3560,3560,908
20241209,104800,518823780,3560,3565,3565,3560,536
20241209,104700,516915455,3565,3565,3565,3565,0
20241209,104600,516915455,3565,3575,3575,3565,191
20241209,104500,516233510,3570,3575,3575,3570,162
20241209,104400,515654670,3560,3575,3575,3560,273
20241209,104300,514682745,3560,3560,3560,3560,0
20241209,104200,514682745,3560,3560,3560,3560,45
20241209,104100,514522545,3565,3575,3575,3560,267
20241209,104000,513570400,3575,3560,3575,3560,2
20241209,103900,513563265,3565,3565,3565,3560,117
20241209,103800,513146255,3565,3565,3565,3565,20
20241209,103700,513074955,3565,3560,3565,3560,94
20241209,103600,512739940,3565,3565,3565,3565,0
20241209,103500,512739940,3565,3565,3565,3565,0
20241209,103400,512739940,3565,3560,3565,3560,38
20241209,103300,512604565,3565,3565,3565,3565,10
20241209,103200,512568915,3560,3565,3565,3560,22
20241209,103100,512490580,3565,3560,3565,3560,302
20241209,103000,511415450,3560,3565,3565,3560,28
20241209,102900,511315765,3565,3570,3580,3565,1151
20241209,102800,507200625,3580,3580,3580,3580,5
20241209,102700,507182725,3570,3580,3580,3570,120
20241209,102600,506754315,3585,3585,3585,3575,1050
20241209,102500,502990825,3585,3575,3585,3575,239
20241209,102400,502134400,3585,3580,3585,3580,832
20241209,102300,499155330,3580,3580,3580,3575,161
20241209,102200,498579000,3585,3575,3585,3560,208
20241209,102100,497835555,3575,3575,3575,3565,60
20241209,102000,497621085,3575,3565,3580,3565,389
20241209,101900,496233475,3580,3565,3580,3565,488
20241209,101800,494489835,3580,3560,3580,3555,436
20241209,101700,492938545,3550,3560,3560,3550,239
20241209,101600,492087895,3560,3550,3560,3550,18
20241209,101500,492023945,3550,3555,3560,3550,81
20241209,101400,491736210,3555,3555,3560,3555,264
20241209,101300,490797650,3540,3555,3555,3540,24
20241209,101200,490712615,3555,3550,3555,3550,105
20241209,101100,490339550,3550,3550,3550,3550,2
20241209,101000,490332450,3540,3550,3550,3540,541
20241209,100900,488412090,3550,3550,3550,3540,662
20241209,100800,486062000,3550,3550,3550,3540,46
20241209,100700,485898890,3550,3550,3550,3550,350
20241209,100600,484656390,3540,3540,3540,3540,103
20241209,100500,484291770,3540,3550,3550,3540,719
20241209,100400,481739510,3550,3550,3550,3550,112
20241209,100300,481341910,3550,3540,3550,3540,119
20241209,100200,480919650,3535,3535,3535,3535,0
20241209,100100,480919650,3535,3535,3535,3535,0
20241209,100000,480919650,3535,3540,3540,3535,69
20241209,095900,480675485,3535,3540,3540,3535,4250
20241209,095800,465631685,3550,3545,3550,3540,4822
20241209,095700,448536595,3545,3545,3545,3545,8
20241209,095600,448508235,3545,3535,3545,3530,965
20241209,095500,445101200,3540,3535,3540,3535,614
20241209,095400,442930640,3540,3540,3540,3535,2615
20241209,095300,433678840,3540,3545,3545,3540,654
20241209,095200,431361070,3545,3550,3550,3545,5005
20241209,095100,413618320,3550,3550,3550,3545,568
20241209,095000,411604520,3550,3545,3550,3545,174
20241209,094900,410987225,3550,3550,3550,3550,2
20241209,094800,410980125,3545,3550,3550,3545,55
20241209,094700,410784970,3550,3540,3550,3540,1219
20241209,094600,406465865,3540,3535,3540,3535,955
20241209,094500,403085265,3540,3540,3540,3540,32
20241209,094400,402971985,3540,3540,3540,3535,107
20241209,094300,402593705,3540,3540,3540,3540,32
20241209,094200,402480425,3535,3540,3540,3535,736
20241209,094100,399878590,3540,3525,3540,3525,543
20241209,094000,397957600,3525,3535,3535,3525,1219
20241209,093900,393660495,3535,3530,3535,3530,215
20241209,093800,392901520,3535,3530,3535,3525,700
20241209,093700,390430325,3530,3525,3535,3525,83
20241209,093600,390137715,3525,3535,3535,3525,268
20241209,093500,389192155,3525,3525,3525,3525,148
20241209,093400,388670455,3535,3530,3535,3525,651
20241209,093300,386371860,3535,3525,3535,3525,410
20241209,093200,384923535,3510,3515,3525,3510,303
20241209,093100,383859675,3520,3535,3535,3520,31
20241209,093000,383750275,3535,3525,3535,3520,360
20241209,092900,382479745,3520,3520,3535,3520,2251
20241209,092800,374525325,3515,3500,3515,3495,7778
20241209,092700,347264045,3500,3505,3505,3500,3903
20241209,092600,333602110,3510,3510,3510,3500,4216
20241209,092500,318809195,3515,3520,3525,3515,6015
20241209,092400,297638285,3520,3520,3530,3520,7361
20241209,092300,271717565,3520,3520,3520,3520,2266
20241209,092200,263741245,3520,3530,3530,3520,22989
20241209,092100,182703900,3525,3525,3530,3525,5639
20241209,092000,162826165,3530,3525,3540,3525,778
20241209,091900,160082240,3525,3525,3530,3525,2520
20241209,091800,151197735,3525,3530,3540,3525,973
20241209,091700,147762685,3530,3530,3530,3530,231
20241209,091600,146947255,3540,3535,3540,3530,1489
20241209,091500,141690315,3540,3535,3540,3535,250
20241209,091400,140806560,3535,3535,3535,3530,1514
20241209,091300,135458740,3530,3530,3545,3530,142
20241209,091200,134957315,3530,3540,3545,3530,2550
20241209,091100,125942590,3540,3535,3540,3535,851
20241209,091000,122930230,3525,3555,3555,3520,7966
20241209,090900,94836885,3555,3555,3555,3555,15
20241209,090800,94783560,3535,3535,3535,3535,63
20241209,090700,94560855,3535,3530,3540,3530,461
20241209,090600,92930865,3520,3535,3535,3520,2841
20241209,090500,82909370,3540,3535,3540,3530,440
20241209,090400,81352675,3530,3545,3545,3520,4241
20241209,090300,66387300,3545,3530,3545,3530,2
20241209,090200,66380225,3525,3520,3540,3520,634
20241209,090100,64148355,3520,3555,3555,3520,5975
20241209,090000,43076505,3615,3520,3615,3520,12039