KissMeData/005010/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,184400,954425735,4000,4000,4000,4000,3112
20241203,184300,954425735,4000,4000,4000,4000,0
20241203,184200,954425735,4000,4000,4000,4000,0
20241203,184100,954425735,4000,4000,4000,4000,0
20241203,184000,954425735,4000,4000,4000,4000,0
20241203,183900,954425735,4000,4000,4000,4000,0
20241203,183800,954425735,4000,4000,4000,4000,0
20241203,183700,954425735,4000,4000,4000,4000,0
20241203,183600,954425735,4000,4000,4000,4000,0
20241203,183500,954425735,4000,4000,4000,4000,0
20241203,183400,954425735,4000,4000,4000,4000,0
20241203,183300,954425735,4000,4000,4000,4000,0
20241203,183200,954425735,4000,4000,4000,4000,0
20241203,183100,954425735,4000,4000,4000,4000,0
20241203,183000,954425735,4000,4000,4000,4000,0
20241203,182900,954425735,4000,4000,4000,4000,0
20241203,182800,954425735,4000,4000,4000,4000,0
20241203,182700,954425735,4000,4000,4000,4000,0
20241203,182600,954425735,4000,4000,4000,4000,0
20241203,182500,954425735,4000,4000,4000,4000,0
20241203,182400,954425735,4000,4000,4000,4000,0
20241203,182300,954425735,4000,4000,4000,4000,0
20241203,182200,954425735,4000,4000,4000,4000,0
20241203,182100,954425735,4000,4000,4000,4000,0
20241203,182000,954425735,4000,4000,4000,4000,0
20241203,181900,954425735,4000,4000,4000,4000,0
20241203,181800,954425735,4000,4000,4000,4000,0
20241203,181700,954425735,4000,4000,4000,4000,0
20241203,181600,954425735,4000,4000,4000,4000,0
20241203,181500,954425735,4000,4000,4000,4000,0
20241203,181400,954425735,4000,4000,4000,4000,3112
20241203,181300,954425735,4000,4000,4000,4000,0
20241203,181200,954425735,4000,4000,4000,4000,0
20241203,181100,954425735,4000,4000,4000,4000,0
20241203,181000,954425735,4000,4000,4000,4000,0
20241203,180900,954425735,4000,4000,4000,4000,0
20241203,180800,954425735,4000,4000,4000,4000,0
20241203,180700,954425735,4000,4000,4000,4000,0
20241203,180600,954425735,4000,4000,4000,4000,0
20241203,180500,954425735,4000,4000,4000,4000,0
20241203,180400,954425735,4000,4000,4000,4000,0
20241203,180300,954425735,4000,4000,4000,4000,0
20241203,180200,954425735,4000,4000,4000,4000,0
20241203,180100,954425735,4000,4000,4000,4000,0
20241203,180000,954425735,4000,4000,4000,4000,0
20241203,175900,954425735,4000,4000,4000,4000,0
20241203,175800,954425735,4000,4000,4000,4000,0
20241203,175700,954425735,4000,4000,4000,4000,0
20241203,175600,954425735,4000,4000,4000,4000,0
20241203,175500,954425735,4000,4000,4000,4000,0
20241203,175400,954425735,4000,4000,4000,4000,0
20241203,175300,954425735,4000,4000,4000,4000,0
20241203,175200,954425735,4000,4000,4000,4000,0
20241203,175100,954425735,4000,4000,4000,4000,0
20241203,175000,954425735,4000,4000,4000,4000,0
20241203,174900,954425735,4000,4000,4000,4000,0
20241203,174800,954425735,4000,4000,4000,4000,0
20241203,174700,954425735,4000,4000,4000,4000,0
20241203,174600,954425735,4000,4000,4000,4000,0
20241203,174500,954425735,4000,4000,4000,4000,0
20241203,174400,954425735,4000,4000,4000,4000,3112
20241203,174300,954425735,4000,4000,4000,4000,0
20241203,174200,954425735,4000,4000,4000,4000,0
20241203,174100,954425735,4000,4000,4000,4000,0
20241203,174000,954425735,4000,4000,4000,4000,0
20241203,173900,954425735,4000,4000,4000,4000,0
20241203,173800,954425735,4000,4000,4000,4000,0
20241203,173700,954425735,4000,4000,4000,4000,0
20241203,173600,954425735,4000,4000,4000,4000,0
20241203,173500,954425735,4000,4000,4000,4000,0
20241203,173400,954425735,4000,4000,4000,4000,0
20241203,173300,954425735,4000,4000,4000,4000,0
20241203,173200,954425735,4000,4000,4000,4000,0
20241203,173100,954425735,4000,4000,4000,4000,0
20241203,173000,954425735,4000,4000,4000,4000,0
20241203,172900,954425735,4000,4000,4000,4000,0
20241203,172800,954425735,4000,4000,4000,4000,0
20241203,172700,954425735,4000,4000,4000,4000,0
20241203,172600,954425735,4000,4000,4000,4000,0
20241203,172500,954425735,4000,4000,4000,4000,0
20241203,172400,954425735,4000,4000,4000,4000,0
20241203,172300,954425735,4000,4000,4000,4000,0
20241203,172200,954425735,4000,4000,4000,4000,0
20241203,172100,954425735,4000,4000,4000,4000,0
20241203,172000,954425735,4000,4000,4000,4000,0
20241203,171900,954425735,4000,4000,4000,4000,0
20241203,171800,954425735,4000,4000,4000,4000,0
20241203,171700,954425735,4000,4000,4000,4000,0
20241203,171600,954425735,4000,4000,4000,4000,0
20241203,171500,954425735,4000,4000,4000,4000,0
20241203,171400,954425735,4000,4000,4000,4000,3112
20241203,171300,954425735,4000,4000,4000,4000,0
20241203,171200,954425735,4000,4000,4000,4000,0
20241203,171100,954425735,4000,4000,4000,4000,0
20241203,171000,954425735,4000,4000,4000,4000,0
20241203,170900,954425735,4000,4000,4000,4000,0
20241203,170800,954425735,4000,4000,4000,4000,0
20241203,170700,954425735,4000,4000,4000,4000,0
20241203,170600,954425735,4000,4000,4000,4000,0
20241203,170500,954425735,4000,4000,4000,4000,0
20241203,170400,954425735,4000,4000,4000,4000,0
20241203,170300,954425735,4000,4000,4000,4000,0
20241203,170200,954425735,4000,4000,4000,4000,0
20241203,170100,954425735,4000,4000,4000,4000,0
20241203,170000,954425735,4000,4000,4000,4000,0
20241203,165900,954425735,4000,4000,4000,4000,0
20241203,165800,954425735,4000,4000,4000,4000,0
20241203,165700,954425735,4000,4000,4000,4000,0
20241203,165600,954425735,4000,4000,4000,4000,0
20241203,165500,954425735,4000,4000,4000,4000,0
20241203,165400,954425735,4000,4000,4000,4000,0
20241203,165300,954425735,4000,4000,4000,4000,0
20241203,165200,954425735,4000,4000,4000,4000,0
20241203,165100,954425735,4000,4000,4000,4000,0
20241203,165000,954425735,4000,4000,4000,4000,0
20241203,164900,954425735,4000,4000,4000,4000,0
20241203,164800,954425735,4000,4000,4000,4000,0
20241203,164700,954425735,4000,4000,4000,4000,0
20241203,164600,954425735,4000,4000,4000,4000,0
20241203,164500,954425735,4000,4000,4000,4000,0
20241203,164400,954425735,4000,4000,4000,4000,3112
20241203,164300,954425735,4000,4000,4000,4000,0
20241203,164200,954425735,4000,4000,4000,4000,0
20241203,164100,954425735,4000,4000,4000,4000,0
20241203,164000,954425735,4000,4000,4000,4000,0
20241203,163900,954425735,4000,4000,4000,4000,0
20241203,163800,954425735,4000,4000,4000,4000,0
20241203,163700,954425735,4000,4000,4000,4000,0
20241203,163600,954425735,4000,4000,4000,4000,0
20241203,163500,954425735,4000,4000,4000,4000,0
20241203,163400,954425735,4000,4000,4000,4000,0
20241203,163300,954425735,4000,4000,4000,4000,0
20241203,163200,954425735,4000,4000,4000,4000,0
20241203,163100,954425735,4000,4000,4000,4000,0
20241203,163000,954425735,4000,4000,4000,4000,0
20241203,162900,954425735,4000,4000,4000,4000,0
20241203,162800,954425735,4000,4000,4000,4000,0
20241203,162700,954425735,4000,4000,4000,4000,0
20241203,162600,954425735,4000,4000,4000,4000,0
20241203,162500,954425735,4000,4000,4000,4000,0
20241203,162400,954425735,4000,4000,4000,4000,0
20241203,162300,954425735,4000,4000,4000,4000,0
20241203,162200,954425735,4000,4000,4000,4000,0
20241203,162100,954425735,4000,4000,4000,4000,0
20241203,162000,954425735,4000,4000,4000,4000,0
20241203,161900,954425735,4000,4000,4000,4000,0
20241203,161800,954425735,4000,4000,4000,4000,0
20241203,161700,954425735,4000,4000,4000,4000,0
20241203,161600,954425735,4000,4000,4000,4000,0
20241203,161500,954425735,4000,4000,4000,4000,0
20241203,161400,954425735,4000,4000,4000,4000,3112
20241203,161300,954425735,4000,4000,4000,4000,0
20241203,161200,954425735,4000,4000,4000,4000,0
20241203,161100,954425735,4000,4000,4000,4000,0
20241203,161000,954425735,4000,4000,4000,4000,0
20241203,160900,954425735,4000,4000,4000,4000,0
20241203,160800,954425735,4000,4000,4000,4000,0
20241203,160700,954425735,4000,4000,4000,4000,0
20241203,160600,954425735,4000,4000,4000,4000,0
20241203,160500,954425735,4000,4000,4000,4000,0
20241203,160400,954425735,4000,4000,4000,4000,0
20241203,160300,954425735,4000,4000,4000,4000,0
20241203,160200,954425735,4000,4000,4000,4000,0
20241203,160100,954425735,4000,4000,4000,4000,0
20241203,160000,954425735,4000,4000,4000,4000,0
20241203,155900,954425735,4000,4000,4000,4000,0
20241203,155800,954425735,4000,4000,4000,4000,0
20241203,155700,954425735,4000,4000,4000,4000,0
20241203,155600,954425735,4000,4000,4000,4000,0
20241203,155500,954425735,4000,4000,4000,4000,0
20241203,155400,954425735,4000,4000,4000,4000,0
20241203,155300,954425735,4000,4000,4000,4000,0
20241203,155200,954425735,4000,4000,4000,4000,0
20241203,155100,954425735,4000,4000,4000,4000,0
20241203,155000,954425735,4000,4000,4000,4000,0
20241203,154900,954425735,4000,4000,4000,4000,0
20241203,154800,954425735,4000,4000,4000,4000,0
20241203,154700,954425735,4000,4000,4000,4000,0
20241203,154600,954425735,4000,4000,4000,4000,0
20241203,154500,954425735,4000,4000,4000,4000,0
20241203,154400,954425735,4000,4000,4000,4000,3112
20241203,154300,954425735,4000,4000,4000,4000,0
20241203,154200,954425735,4000,4000,4000,4000,0
20241203,154100,954425735,4000,4000,4000,4000,0
20241203,154000,954425735,4000,4000,4000,4000,0
20241203,153900,954425735,4000,4000,4000,4000,0
20241203,153800,954425735,4000,4000,4000,4000,0
20241203,153700,954425735,4000,4000,4000,4000,0
20241203,153600,954425735,4000,4000,4000,4000,0
20241203,153500,954425735,4000,4000,4000,4000,0
20241203,153400,954425735,4000,4000,4000,4000,0
20241203,153300,954425735,4000,4000,4000,4000,0
20241203,153200,954425735,4000,4000,4000,4000,0
20241203,153100,954425735,4000,4000,4000,4000,0
20241203,153000,954425735,4000,4000,4000,4000,3112
20241203,152900,941977735,4010,4010,4010,4010,0
20241203,152800,941977735,4010,4010,4010,4010,0
20241203,152700,941977735,4010,4010,4010,4010,0
20241203,152600,941977735,4010,4010,4010,4010,0
20241203,152500,941977735,4010,4010,4010,4010,0
20241203,152400,941977735,4010,4010,4010,4010,0
20241203,152300,941977735,4010,4010,4010,4010,0
20241203,152200,941977735,4010,4010,4010,4010,0
20241203,152100,941977735,4010,4010,4010,4010,0
20241203,152000,941977735,4010,4010,4010,4010,0
20241203,151900,941977735,4010,4010,4010,4010,259
20241203,151800,940939145,4010,4000,4010,4000,21
20241203,151700,940855135,4010,4005,4010,4005,76
20241203,151600,940550625,4010,4010,4010,4010,0
20241203,151500,940550625,4010,4010,4010,4010,1
20241203,151400,940546615,4005,4010,4010,4005,79
20241203,151300,940230185,4015,4015,4015,4015,8
20241203,151200,940198065,4010,4010,4010,4005,1100
20241203,151100,935789565,4010,4010,4010,4010,0
20241203,151000,935789565,4010,4010,4010,4010,0
20241203,150900,935789565,4010,4010,4010,4010,0
20241203,150800,935789565,4010,4005,4010,4005,1745
20241203,150700,928793615,4010,4010,4010,4010,0
20241203,150600,928793615,4010,4010,4010,4010,0
20241203,150500,928793615,4010,4010,4010,4010,0
20241203,150400,928793615,4010,4010,4010,4010,126
20241203,150300,928288355,4010,4015,4015,4010,355
20241203,150200,926864800,4015,4010,4015,4010,51
20241203,150100,926660285,4015,4010,4015,4010,52
20241203,150000,926451510,4010,4010,4010,4010,99
20241203,145900,926054520,4010,4010,4010,4010,0
20241203,145800,926054520,4010,4010,4010,4010,1
20241203,145700,926050510,4000,4000,4000,4000,0
20241203,145600,926050510,4000,4000,4000,4000,0
20241203,145500,926050510,4000,4010,4010,4000,270
20241203,145400,924969970,4015,4015,4015,4015,0
20241203,145300,924969970,4015,4015,4015,4015,0
20241203,145200,924969970,4015,4010,4015,4010,325
20241203,145100,923666450,4010,4010,4010,4010,0
20241203,145000,923666450,4010,4010,4010,4010,9
20241203,144900,923630360,4005,4005,4005,4005,24
20241203,144800,923534240,4010,4010,4010,4010,0
20241203,144700,923534240,4010,4010,4010,4010,101
20241203,144600,923129230,4010,4010,4010,4010,2
20241203,144500,923121210,4000,4005,4010,4000,705
20241203,144400,920301165,4000,4000,4000,4000,0
20241203,144300,920301165,4000,4000,4000,4000,0
20241203,144200,920301165,4000,4000,4000,4000,1000
20241203,144100,916301165,4010,4010,4010,4010,0
20241203,144000,916301165,4010,4000,4010,4000,1000
20241203,143900,912298655,4005,4005,4005,4005,0
20241203,143800,912298655,4005,4005,4005,4005,0
20241203,143700,912298655,4005,4005,4005,4005,0
20241203,143600,912298655,4005,4005,4005,4005,0
20241203,143500,912298655,4005,4005,4010,4005,1284
20241203,143400,907156230,4015,4015,4015,4015,0
20241203,143300,907156230,4015,4015,4015,4015,0
20241203,143200,907156230,4015,4015,4015,4015,39
20241203,143100,906999645,4015,4015,4015,4015,0
20241203,143000,906999645,4015,4000,4015,3995,750
20241203,142900,904000385,4015,4015,4015,4015,0
20241203,142800,904000385,4015,4015,4015,4015,0
20241203,142700,904000385,4015,4015,4015,4015,0
20241203,142600,904000385,4015,4015,4015,4015,0
20241203,142500,904000385,4015,3995,4015,3995,498
20241203,142400,902010855,4020,4020,4020,4020,151
20241203,142300,901403835,4015,4015,4015,4015,20
20241203,142200,901323535,4020,4020,4020,4020,0
20241203,142100,901323535,4020,4005,4020,3990,211
20241203,142000,900481350,3990,3990,3990,3990,787
20241203,141900,897341220,4020,4020,4020,4020,0
20241203,141800,897341220,4020,4000,4020,3990,291
20241203,141700,896179995,4020,3995,4020,3995,191
20241203,141600,895415230,4005,4005,4005,4005,201
20241203,141500,894610225,4005,3995,4005,3995,701
20241203,141400,891809720,4000,4000,4000,4000,0
20241203,141300,891809720,4000,4000,4000,4000,0
20241203,141200,891809720,4000,4000,4000,4000,605
20241203,141100,889389720,4000,4000,4000,4000,6
20241203,141000,889365720,3990,3990,4000,3990,522
20241203,140900,887282790,4000,4000,4000,4000,56
20241203,140800,887058790,4000,4000,4000,4000,53
20241203,140700,886846790,4000,4000,4000,4000,1
20241203,140600,886842790,4000,3990,4000,3990,120
20241203,140500,886363480,3990,3995,3995,3990,781
20241203,140400,883244695,3995,3995,3995,3995,23
20241203,140300,883152810,3995,3995,3995,3995,50
20241203,140200,882953060,3995,3995,3995,3995,1
20241203,140100,882949065,3995,3995,3995,3995,1
20241203,140000,882945070,3990,4000,4000,3990,703
20241203,135900,880140070,3995,3995,3995,3995,2
20241203,135800,880132080,4000,4000,4000,4000,1
20241203,135700,880128080,4000,4000,4000,4000,0
20241203,135600,880128080,4000,4000,4000,4000,2
20241203,135500,880120080,3990,3995,3995,3990,506
20241203,135400,878101040,4005,4005,4005,4005,0
20241203,135300,878101040,4005,4005,4005,4005,300
20241203,135200,876899540,3995,4005,4005,3995,131
20241203,135100,876375880,3990,3990,3990,3990,69
20241203,135000,876100570,4005,3990,4005,3990,796
20241203,134900,872924330,4000,4000,4000,4000,0
20241203,134800,872924330,4000,3985,4000,3985,400
20241203,134700,871330315,3985,3985,3985,3985,0
20241203,134600,871330315,3985,3990,4005,3985,6917
20241203,134500,843763500,3990,3990,3990,3990,3697
20241203,134400,829012470,4005,4005,4005,4005,0
20241203,134300,829012470,4005,4005,4005,4005,0
20241203,134200,829012470,4005,4005,4005,4005,0
20241203,134100,829012470,4005,3995,4005,3995,880
20241203,134000,825496370,3990,3990,3990,3990,505
20241203,133900,823481420,4005,4005,4005,4005,15
20241203,133800,823421345,4000,4000,4000,4000,82
20241203,133700,823093345,4005,4005,4005,4005,200
20241203,133600,822292345,4005,3990,4005,3990,70
20241203,133500,822013030,3990,3990,3990,3990,777
20241203,133400,818912800,4010,4005,4010,4005,61
20241203,133300,818668430,4005,4010,4010,4005,6
20241203,133200,818644395,4010,4010,4010,4010,75
20241203,133100,818343645,3990,3995,3995,3990,836
20241203,133000,815005260,4010,4005,4010,3995,1850
20241203,132900,807609460,4005,4015,4035,4005,1055
20241203,132800,803375320,4040,4025,4045,4025,3281
20241203,132700,790148610,4025,4000,4045,4000,16429
20241203,132600,724209745,4000,3985,4000,3985,1312
20241203,132500,718973920,3985,3985,3985,3985,504
20241203,132400,716965480,3995,3995,3995,3995,0
20241203,132300,716965480,3995,3995,3995,3995,0
20241203,132200,716965480,3995,3995,3995,3995,0
20241203,132100,716965480,3995,3985,3995,3985,71
20241203,132000,716682525,3985,3985,3985,3985,774
20241203,131900,713598135,3980,3980,3980,3980,0
20241203,131800,713598135,3980,3980,3980,3980,0
20241203,131700,713598135,3980,3985,3985,3980,1650
20241203,131600,707028950,3985,3985,3985,3985,0
20241203,131500,707028950,3985,3990,3990,3985,692
20241203,131400,704270680,4000,4000,4000,4000,0
20241203,131300,704270680,4000,4000,4000,4000,80
20241203,131200,703950680,4000,4000,4000,4000,60
20241203,131100,703710680,3985,3985,3990,3985,1561
20241203,131000,697489285,3985,3990,4000,3985,1161
20241203,130900,692859290,3985,3985,3985,3985,0
20241203,130800,692859290,3985,3985,3985,3985,1
20241203,130700,692855305,4000,4000,4000,4000,1
20241203,130600,692851305,3985,3985,3985,3985,68
20241203,130500,692580325,3985,3990,3990,3985,771
20241203,130400,689504215,4000,4000,4000,4000,1
20241203,130300,689500215,3990,3990,3990,3990,1
20241203,130200,689496225,4000,4000,4000,4000,0
20241203,130100,689496225,4000,4000,4000,4000,1
20241203,130000,689492225,3990,4000,4000,3985,694
20241203,125900,686724415,4005,4005,4005,4005,0
20241203,125800,686724415,4005,4005,4005,4005,1
20241203,125700,686720410,4005,4005,4005,4005,0
20241203,125600,686720410,4005,4005,4005,4005,1
20241203,125500,686716405,3990,4000,4005,3990,604
20241203,125400,684306265,4010,4010,4010,4010,1
20241203,125300,684302255,4010,4010,4010,4010,0
20241203,125200,684302255,4010,4010,4010,4010,63
20241203,125100,684049625,4010,3990,4010,3990,621
20241203,125000,681571735,4010,4000,4010,3990,798
20241203,124900,678385205,4010,4010,4010,4010,1
20241203,124800,678381195,4010,4010,4010,4010,1
20241203,124700,678377185,4010,4010,4010,4010,40
20241203,124600,678216785,3995,4010,4010,3995,102
20241203,124500,677809265,3990,4000,4000,3990,692
20241203,124400,675047615,4010,4010,4010,4010,1
20241203,124300,675043605,4010,4010,4010,4010,0
20241203,124200,675043605,4010,4010,4010,4010,1
20241203,124100,675039595,4010,4010,4010,4010,10
20241203,124000,674999495,3995,3995,4010,3990,535
20241203,123900,672862080,4010,4005,4010,4005,20
20241203,123800,672781930,4005,4005,4005,4005,22
20241203,123700,672693820,3995,3995,3995,3995,0
20241203,123600,672693820,3995,4000,4005,3995,469
20241203,123500,670818685,4000,4000,4000,4000,766
20241203,123400,667754685,4005,4010,4010,4005,4
20241203,123300,667738655,4010,4005,4010,4005,8
20241203,123200,667706590,4010,4010,4010,4005,89
20241203,123100,667349750,4005,4010,4010,4005,58
20241203,123000,667117420,4010,4005,4010,4000,752
20241203,122900,664106545,4005,4005,4010,4005,980
20241203,122800,660179145,4010,4005,4010,4005,513
20241203,122700,658124565,4005,4005,4005,4005,0
20241203,122600,658124565,4005,4000,4005,4000,502
20241203,122500,656116035,3990,3995,3995,3990,502
20241203,122400,654110810,4000,4000,4000,4000,2
20241203,122300,654102810,4000,4000,4000,4000,0
20241203,122200,654102810,4000,3995,4000,3995,33
20241203,122100,653970965,3990,3990,3990,3990,68
20241203,122000,653699645,4005,3995,4005,3990,763
20241203,121900,650653690,4005,4000,4005,4000,5087
20241203,121800,630305685,4000,3995,4000,3995,2001
20241203,121700,622311685,3985,3985,3985,3985,0
20241203,121600,622311685,3985,4000,4000,3985,3
20241203,121500,622299700,3985,3995,3995,3985,688
20241203,121400,619556440,4000,3995,4000,3995,2
20241203,121300,619548445,4000,3995,4000,3995,51
20241203,121200,619344695,4000,4000,4000,4000,1
20241203,121100,619340695,3995,3995,3995,3995,455
20241203,121000,617522970,3985,3990,3995,3985,510
20241203,120900,615489760,3995,3995,3995,3995,11
20241203,120800,615445815,3995,3995,3995,3995,1
20241203,120700,615441820,3990,3990,3990,3990,1
20241203,120600,615437830,3995,3990,3995,3990,75
20241203,120500,615138545,3995,3995,3995,3985,761
20241203,120400,612105940,3995,3985,3995,3985,11
20241203,120300,612062005,3995,3995,3995,3995,910
20241203,120200,608426555,3995,3995,3995,3995,0
20241203,120100,608426555,3995,3995,3995,3995,1
20241203,120000,608422560,3985,3985,3985,3985,687
20241203,115900,605684865,3995,3995,3995,3995,39
20241203,115800,605529060,3985,3985,3985,3985,2
20241203,115700,605521090,3985,3985,3985,3985,1
20241203,115600,605517105,3985,3985,3995,3985,32
20241203,115500,605389575,3980,3985,3985,3980,517
20241203,115400,603331540,3990,3990,3990,3990,1
20241203,115300,603327550,3990,3990,3990,3990,1
20241203,115200,603323560,3995,3995,3995,3995,0
20241203,115100,603323560,3995,3985,3995,3980,198
20241203,115000,602534855,3985,3990,3995,3980,664
20241203,114900,599889675,3995,3990,3995,3990,2
20241203,114800,599881690,3995,3995,3995,3995,1
20241203,114700,599877695,3990,3990,3990,3990,218
20241203,114600,599007875,3980,3990,3990,3980,2
20241203,114500,598999905,3980,3985,3990,3980,686
20241203,114400,596269110,3990,3990,3990,3990,1
20241203,114300,596265120,3990,3990,3990,3990,3
20241203,114200,596253150,3990,3990,3990,3990,0
20241203,114100,596253150,3990,3985,3990,3985,12
20241203,114000,596205325,3980,3985,3985,3980,485
20241203,113900,594273025,3990,3990,3990,3990,101
20241203,113800,593870035,3985,3985,3985,3985,100
20241203,113700,593471535,3990,3990,3990,3990,1
20241203,113600,593467545,3970,3970,3970,3970,67
20241203,113500,593201555,3970,3970,3990,3970,759
20241203,113400,590188285,3990,3990,3990,3990,0
20241203,113300,590188285,3990,3990,3990,3985,314
20241203,113200,588936915,3990,3990,3990,3990,76
20241203,113100,588633675,3990,3990,3990,3990,1
20241203,113000,588629685,3990,3990,3990,3970,703
20241203,112900,585837665,3990,3990,3990,3990,1
20241203,112800,585833675,3990,3985,3990,3985,9
20241203,112700,585797785,3990,3985,3990,3985,11
20241203,112600,585753945,3960,3980,3980,3960,20010
20241203,112500,506356355,4000,3980,4000,3975,486
20241203,112400,504424130,3980,4000,4000,3980,2
20241203,112300,504416150,3995,3995,3995,3995,2
20241203,112200,504408160,3995,3995,3995,3995,0
20241203,112100,504408160,3995,3995,3995,3975,89
20241203,112000,504053965,3995,3980,4000,3970,783
20241203,111900,500940470,4000,3995,4000,3975,2389
20241203,111800,491441465,3995,3995,3995,3995,18
20241203,111700,491369555,3995,3995,3995,3995,71
20241203,111600,491085910,3995,3995,3995,3985,17
20241203,111500,491018005,3990,4000,4000,3985,580
20241203,111400,488706425,4000,4000,4000,4000,1
20241203,111300,488702425,4005,4000,4005,4000,498
20241203,111200,486710420,4000,3995,4000,3995,76
20241203,111100,486406770,4000,4000,4000,3985,25
20241203,111000,486306920,4000,3985,4000,3985,511
20241203,110900,484270150,4000,4000,4000,3985,8
20241203,110800,484238165,4020,4025,4025,3985,4943
20241203,110700,464505410,4025,3990,4025,3990,1024
20241203,110600,460418840,4025,4010,4025,3990,629
20241203,110500,457908760,3990,4005,4005,3990,752
20241203,110400,454905800,4005,4025,4025,4005,6
20241203,110300,454881730,4025,4025,4025,4025,10
20241203,110200,454841480,4025,4025,4025,4025,11
20241203,110100,454797205,3995,3995,3995,3995,0
20241203,110000,454797205,3995,4005,4025,3995,681
20241203,105900,452075820,4010,4010,4010,4010,0
20241203,105800,452075820,4010,4010,4010,4010,2
20241203,105700,452067800,4000,4000,4000,4000,1
20241203,105600,452063800,4015,3995,4015,3990,260
20241203,105500,451025130,3995,4010,4020,3990,481
20241203,105400,449104390,4025,4025,4025,4025,1
20241203,105300,449100365,4025,4010,4025,4010,10001
20241203,105200,408848240,4020,4010,4020,4010,61
20241203,105100,408603070,4000,4010,4010,4000,75
20241203,105000,408302990,4010,4010,4010,4000,3357
20241203,104900,394874905,4015,4015,4015,4015,2006
20241203,104800,386820815,4005,4005,4005,4005,181
20241203,104700,386095910,4000,4000,4005,4000,128
20241203,104600,385583410,4000,4005,4005,4000,3
20241203,104500,385571400,4005,4000,4005,4000,796
20241203,104400,382387300,4005,4005,4005,4000,57
20241203,104300,382159020,4005,4005,4005,4005,5
20241203,104200,382138995,4005,4000,4005,4000,2
20241203,104100,382130990,4005,4000,4005,4000,115
20241203,104000,381670460,4005,3980,4020,3980,15970
20241203,103900,317667450,3985,3985,3985,3985,334
20241203,103800,316336460,3985,3985,3985,3985,229
20241203,103700,315423895,3985,3985,3985,3985,0
20241203,103600,315423895,3985,3980,3985,3975,118
20241203,103500,314954735,3975,3980,3980,3975,742
20241203,103400,312004860,3985,3985,3985,3985,9
20241203,103300,311968995,3990,3990,3990,3990,3
20241203,103200,311957025,3990,3990,3990,3990,86
20241203,103100,311613885,3990,3990,3990,3990,24
20241203,103000,311518125,3980,3985,3990,3980,1855
20241203,102900,304127535,3990,3990,3990,3990,0
20241203,102800,304127535,3990,3990,3990,3990,1
20241203,102700,304123545,3990,3990,3990,3990,40
20241203,102600,303963945,3990,3985,3990,3985,20
20241203,102500,303884190,3980,3990,3990,3980,505
20241203,102400,301873435,3990,3995,3995,3990,270
20241203,102300,300795985,3995,3995,3995,3995,0
20241203,102200,300795985,3995,3995,3995,3995,212
20241203,102100,299949045,3985,3985,3985,3985,67
20241203,102000,299682050,3995,3995,3995,3985,746
20241203,101900,296709160,3990,3990,3990,3990,302
20241203,101800,295504180,3990,3990,3990,3990,1
20241203,101700,295500190,3990,3990,3990,3990,0
20241203,101600,295500190,3990,3980,3990,3980,401
20241203,101500,293904200,3980,3985,3985,3980,971
20241203,101400,290038370,3990,3985,3990,3985,335
20241203,101300,288703390,3985,3985,3985,3985,109
20241203,101200,288269025,3985,3985,3985,3985,5
20241203,101100,288249100,3985,3985,3985,3975,98
20241203,101000,287858660,3985,3980,3985,3970,488
20241203,100900,285920555,3985,3985,3985,3985,8
20241203,100800,285888675,3985,3985,3985,3985,9
20241203,100700,285852810,3985,3985,3985,3985,1
20241203,100600,285848825,3985,3975,3985,3975,74
20241203,100500,285554605,3975,3980,3985,3970,745
20241203,100400,282594575,3985,3985,3985,3985,1
20241203,100300,282590590,3985,3985,3985,3985,136
20241203,100200,282048630,3975,3975,3975,3975,1200
20241203,100100,277278630,3985,3970,3985,3970,2
20241203,100000,277270675,3970,3980,3980,3970,1039
20241203,095900,273140775,3985,3985,3985,3985,3004
20241203,095800,261169835,3985,3985,3985,3985,107
20241203,095700,260743440,3985,3985,3985,3985,2
20241203,095600,260735470,3985,3980,3985,3980,16
20241203,095500,260671755,3980,3980,3985,3980,571
20241203,095400,258399170,3985,3985,3985,3985,2447
20241203,095300,248647875,3985,3980,3985,3980,3
20241203,095200,248635930,3980,3975,3980,3975,1670
20241203,095100,241989335,3980,3980,3980,3970,315
20241203,095000,240737405,3980,3975,3980,3970,760
20241203,094900,237718985,3980,3980,3980,3980,8
20241203,094800,237687145,3980,3980,3980,3980,0
20241203,094700,237687145,3980,3980,3980,3980,4
20241203,094600,237671225,3970,3980,3980,3970,111
20241203,094500,237230390,3970,3980,3980,3970,668
20241203,094400,234577280,3980,3980,3980,3980,98
20241203,094300,234187240,3980,3980,3980,3980,20
20241203,094200,234107640,3980,3980,3980,3980,12
20241203,094100,234059880,3980,3980,3980,3970,24
20241203,094000,233964430,3980,3970,3980,3970,475
20241203,093900,232078575,3980,3980,3980,3980,70
20241203,093800,231799975,3985,3985,3985,3985,106
20241203,093700,231377565,3985,3970,3985,3970,2
20241203,093600,231369610,3970,3985,3985,3950,31540
20241203,093500,106406520,3990,3985,3990,3985,742
20241203,093400,103449615,3990,3990,3990,3990,142
20241203,093300,102883035,3990,3990,3990,3990,9
20241203,093200,102847125,3990,3990,3990,3990,20
20241203,093100,102767325,3990,3990,3990,3990,96
20241203,093000,102384285,3990,3990,3990,3980,876
20241203,092900,98897665,3990,3990,3990,3980,3
20241203,092800,98885705,3985,3990,3990,3985,2204
20241203,092700,90095775,3995,3990,3995,3990,603
20241203,092600,87689800,3990,3990,3990,3990,650
20241203,092500,85096300,4000,3995,4000,3990,502
20241203,092400,83093070,3995,3995,3995,3995,2
20241203,092300,83085080,4000,4000,4000,4000,3
20241203,092200,83073080,3995,4010,4010,3995,513
20241203,092100,81023630,4010,3995,4010,3995,68
20241203,092000,80751955,4010,4010,4010,3995,735
20241203,091900,77814430,4010,4010,4010,4000,470
20241203,091800,75932320,4010,4000,4010,4000,1744
20241203,091700,68956310,4000,4010,4010,4000,3147
20241203,091600,56366820,4010,4010,4010,4010,1
20241203,091500,56362810,4000,4000,4005,4000,1270
20241203,091400,51278795,4000,4005,4005,4000,311
20241203,091300,50034740,4005,4005,4005,4005,3
20241203,091200,50022725,4005,4005,4005,4005,606
20241203,091100,47595695,4000,3995,4000,3995,988
20241203,091000,43643880,3990,3990,4010,3990,1529
20241203,090900,37541605,4010,4010,4010,4010,2
20241203,090800,37533585,4010,3985,4010,3985,137
20241203,090700,36987615,3985,3985,3985,3985,2
20241203,090600,36979645,4010,4010,4010,4010,3
20241203,090500,36967615,4010,4000,4015,3980,784
20241203,090400,33842160,4015,4015,4020,4015,572
20241203,090300,31545575,4015,4015,4015,4015,193
20241203,090200,30770680,4015,4015,4015,4015,2
20241203,090100,30762650,4010,3990,4010,3990,145
20241203,090000,30183900,3990,3965,4010,3965,7600