KissMeData/005010/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184400,1569255675,3760,3760,3760,3760,10315
20241205,184300,1569255675,3760,3760,3760,3760,0
20241205,184200,1569255675,3760,3760,3760,3760,0
20241205,184100,1569255675,3760,3760,3760,3760,0
20241205,184000,1569255675,3760,3760,3760,3760,0
20241205,183900,1569255675,3760,3760,3760,3760,0
20241205,183800,1569255675,3760,3760,3760,3760,0
20241205,183700,1569255675,3760,3760,3760,3760,0
20241205,183600,1569255675,3760,3760,3760,3760,0
20241205,183500,1569255675,3760,3760,3760,3760,0
20241205,183400,1569255675,3760,3760,3760,3760,0
20241205,183300,1569255675,3760,3760,3760,3760,0
20241205,183200,1569255675,3760,3760,3760,3760,0
20241205,183100,1569255675,3760,3760,3760,3760,0
20241205,183000,1569255675,3760,3760,3760,3760,0
20241205,182900,1569255675,3760,3760,3760,3760,0
20241205,182800,1569255675,3760,3760,3760,3760,0
20241205,182700,1569255675,3760,3760,3760,3760,0
20241205,182600,1569255675,3760,3760,3760,3760,0
20241205,182500,1569255675,3760,3760,3760,3760,0
20241205,182400,1569255675,3760,3760,3760,3760,0
20241205,182300,1569255675,3760,3760,3760,3760,0
20241205,182200,1569255675,3760,3760,3760,3760,0
20241205,182100,1569255675,3760,3760,3760,3760,0
20241205,182000,1569255675,3760,3760,3760,3760,0
20241205,181900,1569255675,3760,3760,3760,3760,0
20241205,181800,1569255675,3760,3760,3760,3760,0
20241205,181700,1569255675,3760,3760,3760,3760,0
20241205,181600,1569255675,3760,3760,3760,3760,0
20241205,181500,1569255675,3760,3760,3760,3760,0
20241205,181400,1569255675,3760,3760,3760,3760,10315
20241205,181300,1569255675,3760,3760,3760,3760,0
20241205,181200,1569255675,3760,3760,3760,3760,0
20241205,181100,1569255675,3760,3760,3760,3760,0
20241205,181000,1569255675,3760,3760,3760,3760,0
20241205,180900,1569255675,3760,3760,3760,3760,0
20241205,180800,1569255675,3760,3760,3760,3760,0
20241205,180700,1569255675,3760,3760,3760,3760,0
20241205,180600,1569255675,3760,3760,3760,3760,0
20241205,180500,1569255675,3760,3760,3760,3760,0
20241205,180400,1569255675,3760,3760,3760,3760,0
20241205,180300,1569255675,3760,3760,3760,3760,0
20241205,180200,1569255675,3760,3760,3760,3760,0
20241205,180100,1569255675,3760,3760,3760,3760,0
20241205,180000,1569255675,3760,3760,3760,3760,0
20241205,175900,1569255675,3760,3760,3760,3760,0
20241205,175800,1569255675,3760,3760,3760,3760,0
20241205,175700,1569255675,3760,3760,3760,3760,0
20241205,175600,1569255675,3760,3760,3760,3760,0
20241205,175500,1569255675,3760,3760,3760,3760,0
20241205,175400,1569255675,3760,3760,3760,3760,0
20241205,175300,1569255675,3760,3760,3760,3760,0
20241205,175200,1569255675,3760,3760,3760,3760,0
20241205,175100,1569255675,3760,3760,3760,3760,0
20241205,175000,1569255675,3760,3760,3760,3760,0
20241205,174900,1569255675,3760,3760,3760,3760,0
20241205,174800,1569255675,3760,3760,3760,3760,0
20241205,174700,1569255675,3760,3760,3760,3760,0
20241205,174600,1569255675,3760,3760,3760,3760,0
20241205,174500,1569255675,3760,3760,3760,3760,0
20241205,174400,1569255675,3760,3760,3760,3760,10315
20241205,174300,1569255675,3760,3760,3760,3760,0
20241205,174200,1569255675,3760,3760,3760,3760,0
20241205,174100,1569255675,3760,3760,3760,3760,0
20241205,174000,1569255675,3760,3760,3760,3760,0
20241205,173900,1569255675,3760,3760,3760,3760,0
20241205,173800,1569255675,3760,3760,3760,3760,0
20241205,173700,1569255675,3760,3760,3760,3760,0
20241205,173600,1569255675,3760,3760,3760,3760,0
20241205,173500,1569255675,3760,3760,3760,3760,0
20241205,173400,1569255675,3760,3760,3760,3760,0
20241205,173300,1569255675,3760,3760,3760,3760,0
20241205,173200,1569255675,3760,3760,3760,3760,0
20241205,173100,1569255675,3760,3760,3760,3760,0
20241205,173000,1569255675,3760,3760,3760,3760,0
20241205,172900,1569255675,3760,3760,3760,3760,0
20241205,172800,1569255675,3760,3760,3760,3760,0
20241205,172700,1569255675,3760,3760,3760,3760,0
20241205,172600,1569255675,3760,3760,3760,3760,0
20241205,172500,1569255675,3760,3760,3760,3760,0
20241205,172400,1569255675,3760,3760,3760,3760,0
20241205,172300,1569255675,3760,3760,3760,3760,0
20241205,172200,1569255675,3760,3760,3760,3760,0
20241205,172100,1569255675,3760,3760,3760,3760,0
20241205,172000,1569255675,3760,3760,3760,3760,0
20241205,171900,1569255675,3760,3760,3760,3760,0
20241205,171800,1569255675,3760,3760,3760,3760,0
20241205,171700,1569255675,3760,3760,3760,3760,0
20241205,171600,1569255675,3760,3760,3760,3760,0
20241205,171500,1569255675,3760,3760,3760,3760,0
20241205,171400,1569255675,3760,3760,3760,3760,10315
20241205,171300,1569255675,3760,3760,3760,3760,0
20241205,171200,1569255675,3760,3760,3760,3760,0
20241205,171100,1569255675,3760,3760,3760,3760,0
20241205,171000,1569255675,3760,3760,3760,3760,0
20241205,170900,1569255675,3760,3760,3760,3760,0
20241205,170800,1569255675,3760,3760,3760,3760,0
20241205,170700,1569255675,3760,3760,3760,3760,0
20241205,170600,1569255675,3760,3760,3760,3760,0
20241205,170500,1569255675,3760,3760,3760,3760,0
20241205,170400,1569255675,3760,3760,3760,3760,0
20241205,170300,1569255675,3760,3760,3760,3760,0
20241205,170200,1569255675,3760,3760,3760,3760,0
20241205,170100,1569255675,3760,3760,3760,3760,0
20241205,170000,1569255675,3760,3760,3760,3760,0
20241205,165900,1569255675,3760,3760,3760,3760,0
20241205,165800,1569255675,3760,3760,3760,3760,0
20241205,165700,1569255675,3760,3760,3760,3760,0
20241205,165600,1569255675,3760,3760,3760,3760,0
20241205,165500,1569255675,3760,3760,3760,3760,0
20241205,165400,1569255675,3760,3760,3760,3760,0
20241205,165300,1569255675,3760,3760,3760,3760,0
20241205,165200,1569255675,3760,3760,3760,3760,0
20241205,165100,1569255675,3760,3760,3760,3760,0
20241205,165000,1569255675,3760,3760,3760,3760,0
20241205,164900,1569255675,3760,3760,3760,3760,0
20241205,164800,1569255675,3760,3760,3760,3760,0
20241205,164700,1569255675,3760,3760,3760,3760,0
20241205,164600,1569255675,3760,3760,3760,3760,0
20241205,164500,1569255675,3760,3760,3760,3760,0
20241205,164400,1569255675,3760,3760,3760,3760,10315
20241205,164300,1569255675,3760,3760,3760,3760,0
20241205,164200,1569255675,3760,3760,3760,3760,0
20241205,164100,1569255675,3760,3760,3760,3760,0
20241205,164000,1569255675,3760,3760,3760,3760,0
20241205,163900,1569255675,3760,3760,3760,3760,0
20241205,163800,1569255675,3760,3760,3760,3760,0
20241205,163700,1569255675,3760,3760,3760,3760,0
20241205,163600,1569255675,3760,3760,3760,3760,0
20241205,163500,1569255675,3760,3760,3760,3760,0
20241205,163400,1569255675,3760,3760,3760,3760,0
20241205,163300,1569255675,3760,3760,3760,3760,0
20241205,163200,1569255675,3760,3760,3760,3760,0
20241205,163100,1569255675,3760,3760,3760,3760,0
20241205,163000,1569255675,3760,3760,3760,3760,0
20241205,162900,1569255675,3760,3760,3760,3760,0
20241205,162800,1569255675,3760,3760,3760,3760,0
20241205,162700,1569255675,3760,3760,3760,3760,0
20241205,162600,1569255675,3760,3760,3760,3760,0
20241205,162500,1569255675,3760,3760,3760,3760,0
20241205,162400,1569255675,3760,3760,3760,3760,0
20241205,162300,1569255675,3760,3760,3760,3760,0
20241205,162200,1569255675,3760,3760,3760,3760,0
20241205,162100,1569255675,3760,3760,3760,3760,0
20241205,162000,1569255675,3760,3760,3760,3760,0
20241205,161900,1569255675,3760,3760,3760,3760,0
20241205,161800,1569255675,3760,3760,3760,3760,0
20241205,161700,1569255675,3760,3760,3760,3760,0
20241205,161600,1569255675,3760,3760,3760,3760,0
20241205,161500,1569255675,3760,3760,3760,3760,0
20241205,161400,1569255675,3760,3760,3760,3760,10315
20241205,161300,1569255675,3760,3760,3760,3760,0
20241205,161200,1569255675,3760,3760,3760,3760,0
20241205,161100,1569255675,3760,3760,3760,3760,0
20241205,161000,1569255675,3760,3760,3760,3760,0
20241205,160900,1569255675,3760,3760,3760,3760,0
20241205,160800,1569255675,3760,3760,3760,3760,0
20241205,160700,1569255675,3760,3760,3760,3760,0
20241205,160600,1569255675,3760,3760,3760,3760,0
20241205,160500,1569255675,3760,3760,3760,3760,0
20241205,160400,1569255675,3760,3760,3760,3760,0
20241205,160300,1569255675,3760,3760,3760,3760,0
20241205,160200,1569255675,3760,3760,3760,3760,0
20241205,160100,1569255675,3760,3760,3760,3760,0
20241205,160000,1569255675,3760,3760,3760,3760,0
20241205,155900,1569255675,3760,3760,3760,3760,0
20241205,155800,1569255675,3760,3760,3760,3760,0
20241205,155700,1569255675,3760,3760,3760,3760,0
20241205,155600,1569255675,3760,3760,3760,3760,0
20241205,155500,1569255675,3760,3760,3760,3760,0
20241205,155400,1569255675,3760,3760,3760,3760,0
20241205,155300,1569255675,3760,3760,3760,3760,0
20241205,155200,1569255675,3760,3760,3760,3760,0
20241205,155100,1569255675,3760,3760,3760,3760,0
20241205,155000,1569255675,3760,3760,3760,3760,0
20241205,154900,1569255675,3760,3760,3760,3760,0
20241205,154800,1569255675,3760,3760,3760,3760,0
20241205,154700,1569255675,3760,3760,3760,3760,0
20241205,154600,1569255675,3760,3760,3760,3760,0
20241205,154500,1569255675,3760,3760,3760,3760,0
20241205,154400,1569255675,3760,3760,3760,3760,10315
20241205,154300,1569255675,3760,3760,3760,3760,0
20241205,154200,1569255675,3760,3760,3760,3760,0
20241205,154100,1569255675,3760,3760,3760,3760,0
20241205,154000,1569255675,3760,3760,3760,3760,0
20241205,153900,1569255675,3760,3760,3760,3760,0
20241205,153800,1569255675,3760,3760,3760,3760,0
20241205,153700,1569255675,3760,3760,3760,3760,0
20241205,153600,1569255675,3760,3760,3760,3760,0
20241205,153500,1569255675,3760,3760,3760,3760,0
20241205,153400,1569255675,3760,3760,3760,3760,0
20241205,153300,1569255675,3760,3760,3760,3760,0
20241205,153200,1569255675,3760,3760,3760,3760,0
20241205,153100,1569255675,3760,3760,3760,3760,0
20241205,153000,1569255675,3760,3760,3760,3760,10315
20241205,152900,1530471275,3755,3755,3755,3755,0
20241205,152800,1530471275,3755,3755,3755,3755,0
20241205,152700,1530471275,3755,3755,3755,3755,0
20241205,152600,1530471275,3755,3755,3755,3755,0
20241205,152500,1530471275,3755,3755,3755,3755,0
20241205,152400,1530471275,3755,3755,3755,3755,0
20241205,152300,1530471275,3755,3755,3755,3755,0
20241205,152200,1530471275,3755,3755,3755,3755,0
20241205,152100,1530471275,3755,3755,3755,3755,0
20241205,152000,1530471275,3755,3755,3755,3755,0
20241205,151900,1530471275,3755,3760,3760,3750,2029
20241205,151800,1522862365,3755,3760,3760,3755,3003
20241205,151700,1511586085,3755,3760,3760,3755,2630
20241205,151600,1501709785,3755,3755,3755,3755,430
20241205,151500,1500095135,3760,3760,3760,3760,240
20241205,151400,1499192735,3755,3755,3755,3755,500
20241205,151300,1497315235,3755,3755,3755,3755,365
20241205,151200,1495944660,3760,3760,3760,3760,31
20241205,151100,1495828100,3760,3760,3760,3760,114
20241205,151000,1495399460,3760,3760,3760,3760,1730
20241205,150900,1488894660,3765,3765,3765,3765,0
20241205,150800,1488894660,3765,3770,3770,3765,1077
20241205,150700,1484839705,3770,3770,3770,3770,301
20241205,150600,1483704935,3770,3755,3770,3755,5297
20241205,150500,1463783915,3760,3755,3760,3755,2543
20241205,150400,1454233950,3750,3750,3750,3750,329
20241205,150300,1453000200,3750,3750,3750,3750,8896
20241205,150200,1419640200,3745,3745,3745,3745,0
20241205,150100,1419640200,3745,3750,3750,3745,1003
20241205,150000,1415883950,3750,3745,3750,3745,1481
20241205,145900,1410336980,3740,3745,3745,3740,2100
20241205,145800,1402472730,3745,3745,3745,3745,5
20241205,145700,1402454005,3745,3735,3745,3730,202
20241205,145600,1401699415,3735,3745,3745,3735,4791
20241205,145500,1383791845,3740,3745,3745,3740,6064
20241205,145400,1361109515,3745,3745,3745,3745,0
20241205,145300,1361109515,3745,3745,3745,3745,60
20241205,145200,1360884815,3745,3745,3745,3745,1169
20241205,145100,1356506910,3745,3745,3745,3745,1106
20241205,145000,1352364940,3745,3745,3745,3745,1377
20241205,144900,1347208075,3740,3745,3745,3740,1055
20241205,144800,1343257425,3745,3745,3750,3745,3126
20241205,144700,1331550425,3750,3760,3760,3750,3119
20241205,144600,1319846445,3765,3755,3765,3755,572
20241205,144500,1317697875,3765,3765,3765,3765,10
20241205,144400,1317660225,3750,3750,3750,3750,8151
20241205,144300,1287093975,3755,3765,3765,3755,6019
20241205,144200,1264487945,3770,3765,3770,3765,1396
20241205,144100,1259229320,3760,3765,3765,3760,5172
20241205,144000,1239781895,3765,3765,3770,3765,2804
20241205,143900,1229224830,3765,3765,3765,3765,500
20241205,143800,1227342330,3770,3770,3770,3770,4954
20241205,143700,1208665750,3770,3770,3770,3770,0
20241205,143600,1208665750,3770,3770,3770,3770,156
20241205,143500,1208077630,3775,3775,3775,3775,113
20241205,143400,1207651055,3770,3770,3770,3770,5
20241205,143300,1207632205,3770,3770,3770,3770,27
20241205,143200,1207530415,3770,3770,3770,3770,23
20241205,143100,1207443705,3770,3770,3770,3770,59
20241205,143000,1207221275,3770,3770,3770,3770,301
20241205,142900,1206086505,3770,3775,3775,3770,4315
20241205,142800,1189818560,3780,3780,3780,3780,1
20241205,142700,1189814780,3775,3775,3775,3775,0
20241205,142600,1189814780,3775,3775,3775,3775,647
20241205,142500,1187372355,3780,3780,3780,3780,0
20241205,142400,1187372355,3780,3780,3780,3780,248
20241205,142300,1186434915,3780,3780,3780,3775,271
20241205,142200,1185410695,3775,3775,3775,3775,10
20241205,142100,1185372945,3775,3775,3775,3775,5
20241205,142000,1185354070,3775,3780,3780,3775,1692
20241205,141900,1178958325,3780,3780,3780,3780,449
20241205,141800,1177261105,3780,3780,3780,3780,0
20241205,141700,1177261105,3780,3780,3780,3780,575
20241205,141600,1175087605,3780,3780,3780,3780,22
20241205,141500,1175004445,3780,3775,3780,3770,2323
20241205,141400,1166230350,3775,3775,3775,3775,3925
20241205,141300,1151413475,3770,3770,3770,3770,4
20241205,141200,1151398395,3770,3770,3770,3770,142
20241205,141100,1150863055,3780,3780,3780,3780,1
20241205,141000,1150859275,3770,3775,3775,3770,1008
20241205,140900,1147056620,3775,3775,3775,3775,1000
20241205,140800,1143281620,3775,3775,3775,3775,40
20241205,140700,1143130620,3775,3775,3775,3775,503
20241205,140600,1141231795,3780,3780,3780,3780,2
20241205,140500,1141224235,3775,3780,3785,3775,1371
20241205,140400,1136043965,3785,3780,3785,3780,1179
20241205,140300,1131587270,3775,3775,3775,3775,301
20241205,140200,1130450995,3770,3770,3770,3770,2999
20241205,140100,1119144765,3770,3770,3770,3770,0
20241205,140000,1119144765,3770,3770,3775,3770,1173
20241205,135900,1114722545,3775,3780,3780,3775,2590
20241205,135800,1104943295,3780,3780,3780,3780,0
20241205,135700,1104943295,3780,3780,3780,3780,116
20241205,135600,1104504815,3780,3780,3780,3780,1
20241205,135500,1104501035,3775,3775,3780,3775,1294
20241205,135400,1099614690,3775,3780,3780,3775,450
20241205,135300,1097915190,3775,3775,3775,3775,79
20241205,135200,1097616965,3775,3775,3775,3775,0
20241205,135100,1097616965,3775,3775,3775,3775,10
20241205,135000,1097579215,3775,3775,3775,3770,1468
20241205,134900,1092039830,3775,3775,3775,3775,100
20241205,134800,1091662330,3780,3780,3780,3780,50
20241205,134700,1091473330,3780,3780,3780,3780,0
20241205,134600,1091473330,3780,3770,3780,3770,2
20241205,134500,1091465780,3765,3775,3780,3765,5077
20241205,134400,1072329540,3780,3780,3780,3780,0
20241205,134300,1072329540,3780,3780,3780,3780,0
20241205,134200,1072329540,3780,3780,3780,3780,80
20241205,134100,1072027140,3775,3775,3775,3775,0
20241205,134000,1072027140,3775,3770,3775,3770,1556
20241205,133900,1066157670,3775,3775,3775,3775,0
20241205,133800,1066157670,3775,3775,3775,3775,0
20241205,133700,1066157670,3775,3775,3775,3775,0
20241205,133600,1066157670,3775,3775,3775,3775,99
20241205,133500,1065783945,3775,3770,3775,3765,1362
20241205,133400,1060650625,3775,3775,3775,3775,0
20241205,133300,1060650625,3775,3775,3775,3775,102
20241205,133200,1060265575,3775,3775,3775,3775,20
20241205,133100,1060190075,3775,3775,3775,3775,100
20241205,133000,1059812575,3770,3770,3770,3770,1258
20241205,132900,1055069915,3775,3775,3775,3775,5
20241205,132800,1055051040,3770,3770,3770,3770,308
20241205,132700,1053889880,3770,3770,3775,3770,700
20241205,132600,1051248380,3775,3775,3775,3775,30
20241205,132500,1051135130,3775,3770,3775,3770,881
20241205,132400,1047813755,3775,3770,3775,3770,330
20241205,132300,1046569505,3770,3775,3775,3770,1200
20241205,132200,1042044505,3770,3775,3775,3770,2762
20241205,132100,1031618455,3775,3775,3775,3775,588
20241205,132000,1029398755,3775,3775,3775,3775,1358
20241205,131900,1024272305,3775,3775,3775,3775,846
20241205,131800,1021078655,3775,3780,3780,3775,520
20241205,131700,1019115555,3780,3775,3780,3775,417
20241205,131600,1017541095,3780,3780,3780,3780,685
20241205,131500,1014951795,3780,3780,3780,3775,3153
20241205,131400,1003043350,3780,3780,3780,3780,0
20241205,131300,1003043350,3780,3785,3785,3780,750
20241205,131200,1000205410,3785,3785,3785,3785,0
20241205,131100,1000205410,3785,3785,3785,3785,847
20241205,131000,996999515,3785,3785,3785,3785,874
20241205,130900,993691425,3785,3785,3785,3785,0
20241205,130800,993691425,3785,3785,3785,3785,900
20241205,130700,990284925,3790,3790,3790,3790,500
20241205,130600,988389925,3785,3785,3785,3785,526
20241205,130500,986399015,3795,3795,3795,3795,0
20241205,130400,986399015,3795,3795,3795,3795,1096
20241205,130300,982239695,3795,3800,3800,3795,302
20241205,130200,981093595,3800,3795,3800,3795,51
20241205,130100,980900045,3795,3795,3795,3795,2380
20241205,130000,971867945,3785,3795,3800,3780,1154
20241205,125900,967501440,3800,3800,3800,3800,50
20241205,125800,967311440,3785,3800,3800,3785,103
20241205,125700,966921520,3785,3785,3785,3785,0
20241205,125600,966921520,3785,3785,3785,3785,0
20241205,125500,966921520,3785,3785,3785,3785,878
20241205,125400,963598290,3800,3800,3800,3800,0
20241205,125300,963598290,3800,3800,3800,3800,3
20241205,125200,963586890,3800,3800,3800,3800,0
20241205,125100,963586890,3800,3800,3800,3800,1
20241205,125000,963583090,3785,3790,3800,3785,1363
20241205,124900,958423405,3800,3800,3800,3800,31
20241205,124800,958305605,3800,3790,3800,3785,10901
20241205,124700,916932890,3790,3790,3790,3790,2
20241205,124600,916925310,3785,3785,3785,3785,676
20241205,124500,914366650,3785,3790,3790,3785,1343
20241205,124400,909277660,3800,3800,3800,3800,1
20241205,124300,909273860,3800,3800,3800,3800,3
20241205,124200,909262460,3790,3790,3790,3790,0
20241205,124100,909262460,3790,3790,3790,3790,0
20241205,124000,909262460,3790,3790,3790,3790,866
20241205,123900,905980320,3800,3795,3800,3795,203
20241205,123800,905209685,3795,3795,3795,3795,100
20241205,123700,904830185,3785,3795,3795,3785,43
20241205,123600,904667420,3795,3795,3795,3795,1
20241205,123500,904663625,3785,3790,3795,3785,1415
20241205,123400,899302300,3795,3795,3795,3795,3
20241205,123300,899290915,3790,3790,3790,3785,111
20241205,123200,898870325,3790,3785,3790,3785,2
20241205,123100,898862750,3785,3785,3785,3785,190
20241205,123000,898143600,3780,3780,3780,3780,1133
20241205,122900,893860860,3785,3780,3785,3780,1423
20241205,122800,888481655,3785,3785,3785,3785,207
20241205,122700,887698160,3790,3790,3790,3790,190
20241205,122600,886978060,3795,3795,3795,3795,1
20241205,122500,886974265,3785,3775,3785,3775,1106
20241205,122400,882797560,3780,3780,3780,3780,617
20241205,122300,880465300,3785,3785,3785,3785,0
20241205,122200,880465300,3785,3785,3785,3785,3
20241205,122100,880453945,3780,3780,3780,3780,0
20241205,122000,880453945,3780,3780,3780,3775,1700
20241205,121900,874034060,3785,3785,3785,3785,3
20241205,121800,874022705,3785,3780,3785,3780,1629
20241205,121700,867860085,3780,3780,3780,3780,300
20241205,121600,866726085,3775,3775,3775,3775,400
20241205,121500,865216085,3775,3775,3775,3775,1224
20241205,121400,860595485,3785,3780,3785,3775,202
20241205,121300,859832750,3775,3775,3775,3775,0
20241205,121200,859832750,3775,3775,3775,3775,0
20241205,121100,859832750,3775,3775,3775,3775,1013
20241205,121000,856008675,3785,3780,3785,3775,2514
20241205,120900,846505030,3785,3785,3785,3785,8
20241205,120800,846474750,3785,3785,3785,3785,10
20241205,120700,846436900,3785,3785,3785,3785,1011
20241205,120600,842610265,3785,3780,3785,3775,534
20241205,120500,840594310,3775,3780,3785,3775,1379
20241205,120400,835383790,3780,3785,3785,3780,36
20241205,120300,835247680,3785,3785,3785,3785,18
20241205,120200,835179550,3785,3785,3785,3785,0
20241205,120100,835179550,3785,3785,3790,3785,555
20241205,120000,833078870,3780,3785,3785,3775,2768
20241205,115900,822610335,3790,3790,3790,3790,363
20241205,115800,821234565,3790,3790,3790,3790,650
20241205,115700,818771065,3785,3785,3785,3785,163
20241205,115600,818154110,3785,3785,3785,3785,1000
20241205,115500,814369110,3790,3785,3790,3785,896
20241205,115400,810977490,3790,3790,3790,3790,400
20241205,115300,809461490,3790,3790,3790,3790,103
20241205,115200,809071120,3790,3785,3790,3785,11
20241205,115100,809029435,3785,3785,3785,3780,3434
20241205,115000,796035935,3785,3775,3785,3770,1323
20241205,114900,791045615,3785,3785,3785,3785,35
20241205,114800,790913140,3785,3785,3785,3785,323
20241205,114700,789690585,3785,3785,3785,3785,500
20241205,114600,787798085,3785,3785,3785,3785,1000
20241205,114500,784013085,3785,3780,3785,3775,1115
20241205,114400,779800860,3785,3785,3785,3785,0
20241205,114300,779800860,3785,3780,3785,3775,251
20241205,114200,778852600,3780,3780,3780,3780,0
20241205,114100,778852600,3780,3780,3780,3780,1
20241205,114000,778848820,3775,3775,3790,3770,848
20241205,113900,775651695,3790,3790,3790,3790,0
20241205,113800,775651695,3790,3775,3790,3775,204
20241205,113700,774881535,3790,3790,3790,3790,0
20241205,113600,774881535,3790,3790,3790,3770,1086
20241205,113500,770775515,3790,3780,3795,3770,6318
20241205,113400,746829690,3795,3795,3795,3795,0
20241205,113300,746829690,3795,3790,3795,3780,1313
20241205,113200,741851935,3795,3780,3795,3780,600
20241205,113100,739576300,3770,3770,3770,3770,1
20241205,113000,739572530,3780,3770,3780,3765,1110
20241205,112900,735388330,3780,3780,3780,3780,1
20241205,112800,735384550,3765,3775,3775,3765,25
20241205,112700,735290375,3780,3780,3780,3780,5
20241205,112600,735271475,3780,3785,3785,3760,4435
20241205,112500,718557690,3785,3790,3790,3770,809
20241205,112400,715500990,3795,3795,3795,3795,113
20241205,112300,715072155,3800,3780,3800,3775,6016
20241205,112200,692294580,3780,3785,3785,3780,1129
20241205,112100,688026470,3785,3780,3785,3780,1262
20241205,112000,683255305,3785,3785,3785,3780,1159
20241205,111900,678868540,3790,3795,3795,3780,84
20241205,111800,678550480,3795,3795,3795,3795,1
20241205,111700,678546685,3800,3800,3800,3800,0
20241205,111600,678546685,3800,3800,3800,3780,3196
20241205,111500,666458040,3810,3810,3810,3810,0
20241205,111400,666458040,3810,3815,3820,3810,3020
20241205,111300,654926510,3815,3800,3815,3780,6518
20241205,111200,630216020,3800,3805,3805,3800,2693
20241205,111100,619982335,3805,3805,3805,3805,257
20241205,111000,619004450,3800,3810,3810,3800,1423
20241205,110900,613591690,3810,3810,3810,3810,6
20241205,110800,613568830,3810,3810,3810,3810,139
20241205,110700,613039240,3810,3810,3810,3810,164
20241205,110600,612414400,3810,3810,3810,3810,12
20241205,110500,612368680,3800,3805,3810,3800,2880
20241205,110400,601408565,3810,3810,3810,3810,2
20241205,110300,601400945,3810,3810,3810,3810,263
20241205,110200,600398915,3810,3810,3810,3810,108
20241205,110100,599987435,3820,3815,3820,3815,23
20241205,110000,599899650,3815,3810,3820,3800,12188
20241205,105900,553554995,3810,3810,3810,3810,0
20241205,105800,553554995,3810,3815,3815,3810,1205
20241205,105700,548963890,3820,3820,3820,3820,11
20241205,105600,548921870,3820,3820,3820,3820,2
20241205,105500,548914230,3810,3810,3810,3810,522
20241205,105400,546925410,3810,3810,3810,3810,0
20241205,105300,546925410,3810,3825,3825,3810,101
20241205,105200,546539100,3825,3825,3825,3825,3
20241205,105100,546527625,3825,3810,3825,3810,2149
20241205,105000,538339725,3810,3810,3810,3810,2104
20241205,104900,530323485,3815,3815,3815,3815,50
20241205,104800,530132735,3805,3815,3815,3805,8126
20241205,104700,499167855,3810,3825,3825,3810,5578
20241205,104600,477885060,3825,3820,3825,3820,154
20241205,104500,477296760,3820,3820,3830,3820,1412
20241205,104400,471902760,3825,3825,3825,3825,584
20241205,104300,469668960,3830,3825,3830,3825,616
20241205,104200,467310260,3825,3820,3825,3820,1563
20241205,104100,461337085,3820,3825,3825,3820,125
20241205,104000,460859120,3825,3825,3825,3825,1840
20241205,103900,453821120,3830,3830,3830,3830,2
20241205,103800,453813460,3830,3825,3830,3825,2380
20241205,103700,444708455,3825,3825,3835,3825,1973
20241205,103600,437161005,3830,3825,3830,3825,280
20241205,103500,436089305,3830,3830,3830,3825,998
20241205,103400,432270635,3835,3835,3835,3835,0
20241205,103300,432270635,3835,3835,3835,3835,18
20241205,103200,432201605,3835,3835,3835,3835,3
20241205,103100,432190100,3835,3830,3835,3830,308
20241205,103000,431010415,3830,3830,3830,3825,897
20241205,102900,427577405,3830,3830,3830,3830,600
20241205,102800,425279405,3840,3830,3840,3830,619
20241205,102700,422908425,3830,3830,3830,3830,299
20241205,102600,421763255,3825,3830,3830,3825,676
20241205,102500,419177315,3830,3825,3830,3825,546
20241205,102400,417088760,3830,3830,3830,3830,10
20241205,102300,417050460,3830,3830,3830,3830,0
20241205,102200,417050460,3830,3830,3830,3830,8
20241205,102100,417019820,3825,3825,3830,3825,2104
20241205,102000,408972005,3825,3825,3825,3820,6792
20241205,101900,383003580,3830,3830,3830,3830,611
20241205,101800,380663450,3840,3840,3840,3840,1
20241205,101700,380659610,3840,3830,3840,3830,3
20241205,101600,380648100,3840,3840,3840,3840,0
20241205,101500,380648100,3840,3830,3840,3825,696
20241205,101400,377982840,3840,3840,3840,3840,791
20241205,101300,374945400,3840,3840,3840,3840,103
20241205,101200,374549880,3830,3830,3830,3830,2000
20241205,101100,366889880,3830,3830,3830,3830,6
20241205,101000,366866900,3830,3830,3830,3830,3878
20241205,100900,352014160,3830,3840,3840,3830,538
20241205,100800,349949170,3840,3840,3840,3840,2
20241205,100700,349941490,3840,3840,3840,3840,120
20241205,100600,349480690,3840,3840,3840,3840,0
20241205,100500,349480690,3840,3835,3840,3830,890
20241205,100400,346068970,3840,3840,3840,3840,217
20241205,100300,345235690,3840,3830,3840,3830,203
20241205,100200,344457170,3840,3840,3840,3840,110
20241205,100100,344034770,3840,3840,3840,3840,0
20241205,100000,344034770,3840,3835,3840,3830,892
20241205,095900,340616490,3835,3835,3835,3835,765
20241205,095800,337682715,3835,3835,3840,3835,272
20241205,095700,336639365,3835,3840,3840,3835,361
20241205,095600,335254875,3840,3840,3840,3840,0
20241205,095500,335254875,3840,3850,3850,3840,1238
20241205,095400,330495415,3845,3845,3845,3845,492
20241205,095300,328603675,3845,3840,3845,3840,292
20241205,095200,327482350,3840,3840,3840,3840,45
20241205,095100,327309550,3840,3840,3840,3835,1328
20241205,095000,322214785,3835,3840,3840,3835,1538
20241205,094900,316316155,3845,3845,3845,3845,456
20241205,094800,314562835,3855,3855,3855,3855,2
20241205,094700,314555125,3855,3855,3855,3855,2
20241205,094600,314547415,3850,3850,3855,3850,776
20241205,094500,311559810,3850,3845,3855,3845,692
20241205,094400,308899055,3865,3865,3865,3865,0
20241205,094300,308899055,3865,3865,3865,3865,5
20241205,094200,308879730,3850,3840,3850,3840,2546
20241205,094100,299094340,3840,3840,3840,3840,5
20241205,094000,299075140,3840,3835,3840,3830,516
20241205,093900,297098145,3840,3840,3840,3840,115
20241205,093800,296656545,3840,3840,3840,3840,11
20241205,093700,296614305,3835,3830,3835,3825,2171
20241205,093600,288301545,3830,3825,3830,3820,606
20241205,093500,285984330,3825,3820,3825,3820,1431
20241205,093400,280515170,3825,3825,3830,3820,5126
20241205,093300,260908920,3830,3830,3830,3825,1476
20241205,093200,255262340,3830,3835,3835,3830,748
20241205,093100,252397440,3835,3835,3835,3835,321
20241205,093000,251166405,3830,3830,3835,3830,4502
20241205,092900,233923210,3835,3830,3835,3830,316
20241205,092800,232712240,3835,3835,3835,3830,1564
20241205,092700,226717285,3835,3840,3840,3835,1145
20241205,092600,222320490,3850,3845,3850,3845,109
20241205,092500,221901090,3845,3855,3860,3835,4592
20241205,092400,204263230,3860,3860,3860,3860,8
20241205,092300,204232350,3850,3860,3860,3850,11661
20241205,092200,159240800,3865,3855,3865,3850,522
20241205,092100,157227240,3860,3860,3860,3860,6
20241205,092000,157204080,3850,3845,3850,3845,881
20241205,091900,153816610,3850,3855,3860,3850,1877
20241205,091800,146587470,3855,3865,3865,3855,717
20241205,091700,143823425,3855,3860,3870,3850,3222
20241205,091600,131402105,3870,3870,3870,3870,51
20241205,091500,131204735,3870,3850,3875,3845,9390
20241205,091400,94984920,3855,3855,3855,3855,2081
20241205,091300,86962665,3860,3880,3880,3855,7711
20241205,091200,57177215,3885,3875,3885,3870,405
20241205,091100,55609815,3865,3870,3885,3865,787
20241205,091000,52564770,3885,3880,3885,3870,4141
20241205,090900,36513320,3885,3885,3885,3885,52
20241205,090800,36311300,3885,3880,3885,3875,528
20241205,090700,34264515,3885,3885,3885,3885,1
20241205,090600,34260630,3885,3875,3885,3875,301
20241205,090500,33094245,3875,3895,3895,3870,6887
20241205,090400,6407920,3900,3900,3900,3900,5
20241205,090300,6388420,3905,3905,3905,3905,114
20241205,090200,5943250,3910,3910,3910,3910,359
20241205,090100,4539560,3910,3890,3910,3890,56
20241205,090000,4321700,3890,3885,3890,3880,1113