KissMeData/005010/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,184400,340106300,3885,3885,3885,3885,1258
20241213,184300,340106300,3885,3885,3885,3885,0
20241213,184200,340106300,3885,3885,3885,3885,0
20241213,184100,340106300,3885,3885,3885,3885,0
20241213,184000,340106300,3885,3885,3885,3885,0
20241213,183900,340106300,3885,3885,3885,3885,0
20241213,183800,340106300,3885,3885,3885,3885,0
20241213,183700,340106300,3885,3885,3885,3885,0
20241213,183600,340106300,3885,3885,3885,3885,0
20241213,183500,340106300,3885,3885,3885,3885,0
20241213,183400,340106300,3885,3885,3885,3885,0
20241213,183300,340106300,3885,3885,3885,3885,0
20241213,183200,340106300,3885,3885,3885,3885,0
20241213,183100,340106300,3885,3885,3885,3885,0
20241213,183000,340106300,3885,3885,3885,3885,0
20241213,182900,340106300,3885,3885,3885,3885,0
20241213,182800,340106300,3885,3885,3885,3885,0
20241213,182700,340106300,3885,3885,3885,3885,0
20241213,182600,340106300,3885,3885,3885,3885,0
20241213,182500,340106300,3885,3885,3885,3885,0
20241213,182400,340106300,3885,3885,3885,3885,0
20241213,182300,340106300,3885,3885,3885,3885,0
20241213,182200,340106300,3885,3885,3885,3885,0
20241213,182100,340106300,3885,3885,3885,3885,0
20241213,182000,340106300,3885,3885,3885,3885,0
20241213,181900,340106300,3885,3885,3885,3885,0
20241213,181800,340106300,3885,3885,3885,3885,0
20241213,181700,340106300,3885,3885,3885,3885,0
20241213,181600,340106300,3885,3885,3885,3885,0
20241213,181500,340106300,3885,3885,3885,3885,0
20241213,181400,340106300,3885,3885,3885,3885,1258
20241213,181300,340106300,3885,3885,3885,3885,0
20241213,181200,340106300,3885,3885,3885,3885,0
20241213,181100,340106300,3885,3885,3885,3885,0
20241213,181000,340106300,3885,3885,3885,3885,0
20241213,180900,340106300,3885,3885,3885,3885,0
20241213,180800,340106300,3885,3885,3885,3885,0
20241213,180700,340106300,3885,3885,3885,3885,0
20241213,180600,340106300,3885,3885,3885,3885,0
20241213,180500,340106300,3885,3885,3885,3885,0
20241213,180400,340106300,3885,3885,3885,3885,0
20241213,180300,340106300,3885,3885,3885,3885,0
20241213,180200,340106300,3885,3885,3885,3885,0
20241213,180100,340106300,3885,3885,3885,3885,0
20241213,180000,340106300,3885,3885,3885,3885,0
20241213,175900,340106300,3885,3885,3885,3885,0
20241213,175800,340106300,3885,3885,3885,3885,0
20241213,175700,340106300,3885,3885,3885,3885,0
20241213,175600,340106300,3885,3885,3885,3885,0
20241213,175500,340106300,3885,3885,3885,3885,0
20241213,175400,340106300,3885,3885,3885,3885,0
20241213,175300,340106300,3885,3885,3885,3885,0
20241213,175200,340106300,3885,3885,3885,3885,0
20241213,175100,340106300,3885,3885,3885,3885,0
20241213,175000,340106300,3885,3885,3885,3885,0
20241213,174900,340106300,3885,3885,3885,3885,0
20241213,174800,340106300,3885,3885,3885,3885,0
20241213,174700,340106300,3885,3885,3885,3885,0
20241213,174600,340106300,3885,3885,3885,3885,0
20241213,174500,340106300,3885,3885,3885,3885,0
20241213,174400,340106300,3885,3885,3885,3885,1258
20241213,174300,340106300,3885,3885,3885,3885,0
20241213,174200,340106300,3885,3885,3885,3885,0
20241213,174100,340106300,3885,3885,3885,3885,0
20241213,174000,340106300,3885,3885,3885,3885,0
20241213,173900,340106300,3885,3885,3885,3885,0
20241213,173800,340106300,3885,3885,3885,3885,0
20241213,173700,340106300,3885,3885,3885,3885,0
20241213,173600,340106300,3885,3885,3885,3885,0
20241213,173500,340106300,3885,3885,3885,3885,0
20241213,173400,340106300,3885,3885,3885,3885,0
20241213,173300,340106300,3885,3885,3885,3885,0
20241213,173200,340106300,3885,3885,3885,3885,0
20241213,173100,340106300,3885,3885,3885,3885,0
20241213,173000,340106300,3885,3885,3885,3885,0
20241213,172900,340106300,3885,3885,3885,3885,0
20241213,172800,340106300,3885,3885,3885,3885,0
20241213,172700,340106300,3885,3885,3885,3885,0
20241213,172600,340106300,3885,3885,3885,3885,0
20241213,172500,340106300,3885,3885,3885,3885,0
20241213,172400,340106300,3885,3885,3885,3885,0
20241213,172300,340106300,3885,3885,3885,3885,0
20241213,172200,340106300,3885,3885,3885,3885,0
20241213,172100,340106300,3885,3885,3885,3885,0
20241213,172000,340106300,3885,3885,3885,3885,0
20241213,171900,340106300,3885,3885,3885,3885,0
20241213,171800,340106300,3885,3885,3885,3885,0
20241213,171700,340106300,3885,3885,3885,3885,0
20241213,171600,340106300,3885,3885,3885,3885,0
20241213,171500,340106300,3885,3885,3885,3885,0
20241213,171400,340106300,3885,3885,3885,3885,1258
20241213,171300,340106300,3885,3885,3885,3885,0
20241213,171200,340106300,3885,3885,3885,3885,0
20241213,171100,340106300,3885,3885,3885,3885,0
20241213,171000,340106300,3885,3885,3885,3885,0
20241213,170900,340106300,3885,3885,3885,3885,0
20241213,170800,340106300,3885,3885,3885,3885,0
20241213,170700,340106300,3885,3885,3885,3885,0
20241213,170600,340106300,3885,3885,3885,3885,0
20241213,170500,340106300,3885,3885,3885,3885,0
20241213,170400,340106300,3885,3885,3885,3885,0
20241213,170300,340106300,3885,3885,3885,3885,0
20241213,170200,340106300,3885,3885,3885,3885,0
20241213,170100,340106300,3885,3885,3885,3885,0
20241213,170000,340106300,3885,3885,3885,3885,0
20241213,165900,340106300,3885,3885,3885,3885,0
20241213,165800,340106300,3885,3885,3885,3885,0
20241213,165700,340106300,3885,3885,3885,3885,0
20241213,165600,340106300,3885,3885,3885,3885,0
20241213,165500,340106300,3885,3885,3885,3885,0
20241213,165400,340106300,3885,3885,3885,3885,0
20241213,165300,340106300,3885,3885,3885,3885,0
20241213,165200,340106300,3885,3885,3885,3885,0
20241213,165100,340106300,3885,3885,3885,3885,0
20241213,165000,340106300,3885,3885,3885,3885,0
20241213,164900,340106300,3885,3885,3885,3885,0
20241213,164800,340106300,3885,3885,3885,3885,0
20241213,164700,340106300,3885,3885,3885,3885,0
20241213,164600,340106300,3885,3885,3885,3885,0
20241213,164500,340106300,3885,3885,3885,3885,0
20241213,164400,340106300,3885,3885,3885,3885,1258
20241213,164300,340106300,3885,3885,3885,3885,0
20241213,164200,340106300,3885,3885,3885,3885,0
20241213,164100,340106300,3885,3885,3885,3885,0
20241213,164000,340106300,3885,3885,3885,3885,0
20241213,163900,340106300,3885,3885,3885,3885,0
20241213,163800,340106300,3885,3885,3885,3885,0
20241213,163700,340106300,3885,3885,3885,3885,0
20241213,163600,340106300,3885,3885,3885,3885,0
20241213,163500,340106300,3885,3885,3885,3885,0
20241213,163400,340106300,3885,3885,3885,3885,0
20241213,163300,340106300,3885,3885,3885,3885,0
20241213,163200,340106300,3885,3885,3885,3885,0
20241213,163100,340106300,3885,3885,3885,3885,0
20241213,163000,340106300,3885,3885,3885,3885,0
20241213,162900,340106300,3885,3885,3885,3885,0
20241213,162800,340106300,3885,3885,3885,3885,0
20241213,162700,340106300,3885,3885,3885,3885,0
20241213,162600,340106300,3885,3885,3885,3885,0
20241213,162500,340106300,3885,3885,3885,3885,0
20241213,162400,340106300,3885,3885,3885,3885,0
20241213,162300,340106300,3885,3885,3885,3885,0
20241213,162200,340106300,3885,3885,3885,3885,0
20241213,162100,340106300,3885,3885,3885,3885,0
20241213,162000,340106300,3885,3885,3885,3885,0
20241213,161900,340106300,3885,3885,3885,3885,0
20241213,161800,340106300,3885,3885,3885,3885,0
20241213,161700,340106300,3885,3885,3885,3885,0
20241213,161600,340106300,3885,3885,3885,3885,0
20241213,161500,340106300,3885,3885,3885,3885,0
20241213,161400,340106300,3885,3885,3885,3885,1258
20241213,161300,340106300,3885,3885,3885,3885,0
20241213,161200,340106300,3885,3885,3885,3885,0
20241213,161100,340106300,3885,3885,3885,3885,0
20241213,161000,340106300,3885,3885,3885,3885,0
20241213,160900,340106300,3885,3885,3885,3885,0
20241213,160800,340106300,3885,3885,3885,3885,0
20241213,160700,340106300,3885,3885,3885,3885,0
20241213,160600,340106300,3885,3885,3885,3885,0
20241213,160500,340106300,3885,3885,3885,3885,0
20241213,160400,340106300,3885,3885,3885,3885,0
20241213,160300,340106300,3885,3885,3885,3885,0
20241213,160200,340106300,3885,3885,3885,3885,0
20241213,160100,340106300,3885,3885,3885,3885,0
20241213,160000,340106300,3885,3885,3885,3885,0
20241213,155900,340106300,3885,3885,3885,3885,0
20241213,155800,340106300,3885,3885,3885,3885,0
20241213,155700,340106300,3885,3885,3885,3885,0
20241213,155600,340106300,3885,3885,3885,3885,0
20241213,155500,340106300,3885,3885,3885,3885,0
20241213,155400,340106300,3885,3885,3885,3885,0
20241213,155300,340106300,3885,3885,3885,3885,0
20241213,155200,340106300,3885,3885,3885,3885,0
20241213,155100,340106300,3885,3885,3885,3885,0
20241213,155000,340106300,3885,3885,3885,3885,0
20241213,154900,340106300,3885,3885,3885,3885,0
20241213,154800,340106300,3885,3885,3885,3885,0
20241213,154700,340106300,3885,3885,3885,3885,0
20241213,154600,340106300,3885,3885,3885,3885,0
20241213,154500,340106300,3885,3885,3885,3885,0
20241213,154400,340106300,3885,3885,3885,3885,1258
20241213,154300,340106300,3885,3885,3885,3885,0
20241213,154200,340106300,3885,3885,3885,3885,0
20241213,154100,340106300,3885,3885,3885,3885,0
20241213,154000,340106300,3885,3885,3885,3885,0
20241213,153900,340106300,3885,3885,3885,3885,0
20241213,153800,340106300,3885,3885,3885,3885,0
20241213,153700,340106300,3885,3885,3885,3885,0
20241213,153600,340106300,3885,3885,3885,3885,0
20241213,153500,340106300,3885,3885,3885,3885,0
20241213,153400,340106300,3885,3885,3885,3885,0
20241213,153300,340106300,3885,3885,3885,3885,0
20241213,153200,340106300,3885,3885,3885,3885,0
20241213,153100,340106300,3885,3885,3885,3885,0
20241213,153000,340106300,3885,3885,3885,3885,1258
20241213,152900,335218970,3880,3880,3880,3880,0
20241213,152800,335218970,3880,3880,3880,3880,0
20241213,152700,335218970,3880,3880,3880,3880,0
20241213,152600,335218970,3880,3880,3880,3880,0
20241213,152500,335218970,3880,3880,3880,3880,0
20241213,152400,335218970,3880,3880,3880,3880,0
20241213,152300,335218970,3880,3880,3880,3880,0
20241213,152200,335218970,3880,3880,3880,3880,0
20241213,152100,335218970,3880,3880,3880,3880,0
20241213,152000,335218970,3880,3880,3880,3880,0
20241213,151900,335218970,3880,3880,3880,3880,27
20241213,151800,335114210,3885,3885,3885,3885,5
20241213,151700,335094785,3885,3885,3885,3885,26
20241213,151600,334993775,3880,3885,3885,3880,28
20241213,151500,334885035,3885,3885,3885,3885,0
20241213,151400,334885035,3885,3885,3885,3885,1
20241213,151300,334881150,3875,3875,3875,3875,1
20241213,151200,334877275,3885,3885,3885,3885,5
20241213,151100,334857850,3875,3875,3875,3875,10
20241213,151000,334819100,3885,3885,3885,3885,1
20241213,150900,334815215,3875,3880,3880,3875,323
20241213,150800,333562580,3880,3880,3880,3880,0
20241213,150700,333562580,3880,3880,3880,3880,0
20241213,150600,333562580,3880,3875,3880,3875,47
20241213,150500,333380450,3875,3875,3875,3875,950
20241213,150400,329699200,3885,3885,3885,3885,1
20241213,150300,329695315,3885,3885,3885,3885,2
20241213,150200,329687545,3885,3880,3885,3880,691
20241213,150100,327006460,3880,3880,3880,3880,0
20241213,150000,327006460,3880,3880,3880,3880,6
20241213,145900,326983180,3880,3880,3880,3880,2
20241213,145800,326975420,3880,3880,3880,3880,5
20241213,145700,326956020,3880,3880,3880,3880,47
20241213,145600,326773660,3880,3880,3880,3880,1
20241213,145500,326769780,3885,3885,3885,3885,5
20241213,145400,326750355,3885,3885,3885,3885,50
20241213,145300,326556105,3880,3880,3880,3880,20
20241213,145200,326478505,3880,3880,3880,3880,0
20241213,145100,326478505,3880,3880,3880,3880,20
20241213,145000,326400905,3880,3880,3880,3880,2526
20241213,144900,316600025,3885,3885,3885,3885,0
20241213,144800,316600025,3885,3885,3885,3885,0
20241213,144700,316600025,3885,3885,3885,3885,0
20241213,144600,316600025,3885,3885,3885,3885,0
20241213,144500,316600025,3885,3885,3885,3885,0
20241213,144400,316600025,3885,3885,3885,3885,0
20241213,144300,316600025,3885,3885,3885,3885,0
20241213,144200,316600025,3885,3885,3885,3885,0
20241213,144100,316600025,3885,3885,3885,3885,900
20241213,144000,313103525,3885,3885,3885,3885,0
20241213,143900,313103525,3885,3885,3885,3885,15
20241213,143800,313045250,3890,3890,3890,3890,0
20241213,143700,313045250,3890,3890,3890,3890,0
20241213,143600,313045250,3890,3890,3890,3890,0
20241213,143500,313045250,3890,3890,3890,3890,0
20241213,143400,313045250,3890,3890,3890,3890,0
20241213,143300,313045250,3890,3890,3890,3890,0
20241213,143200,313045250,3890,3890,3890,3890,304
20241213,143100,311862690,3890,3890,3890,3890,0
20241213,143000,311862690,3890,3890,3890,3890,0
20241213,142900,311862690,3890,3890,3890,3890,612
20241213,142800,309482010,3890,3890,3890,3890,0
20241213,142700,309482010,3890,3890,3890,3890,0
20241213,142600,309482010,3890,3890,3890,3890,0
20241213,142500,309482010,3890,3890,3890,3890,0
20241213,142400,309482010,3890,3890,3890,3890,0
20241213,142300,309482010,3890,3890,3890,3890,5
20241213,142200,309462560,3890,3890,3890,3890,26
20241213,142100,309361420,3890,3890,3890,3890,0
20241213,142000,309361420,3890,3890,3890,3890,0
20241213,141900,309361420,3890,3890,3890,3890,400
20241213,141800,307805420,3885,3885,3885,3885,0
20241213,141700,307805420,3885,3885,3885,3885,0
20241213,141600,307805420,3885,3885,3885,3885,255
20241213,141500,306814745,3880,3880,3880,3880,2
20241213,141400,306806985,3885,3885,3885,3885,0
20241213,141300,306806985,3885,3885,3885,3885,100
20241213,141200,306418485,3885,3880,3885,3880,120
20241213,141100,305952880,3880,3880,3880,3880,0
20241213,141000,305952880,3880,3880,3880,3880,0
20241213,140900,305952880,3880,3880,3880,3880,37
20241213,140800,305809320,3885,3885,3885,3885,1
20241213,140700,305805435,3885,3885,3885,3885,0
20241213,140600,305805435,3885,3885,3885,3885,502
20241213,140500,303855165,3885,3885,3885,3885,0
20241213,140400,303855165,3885,3885,3885,3885,1100
20241213,140300,299581665,3880,3880,3880,3880,0
20241213,140200,299581665,3880,3880,3880,3880,0
20241213,140100,299581665,3880,3880,3880,3880,0
20241213,140000,299581665,3880,3880,3880,3880,455
20241213,135900,297816265,3880,3880,3880,3880,0
20241213,135800,297816265,3880,3880,3880,3880,2637
20241213,135700,287584705,3885,3885,3885,3885,4
20241213,135600,287569165,3880,3880,3880,3880,0
20241213,135500,287569165,3880,3880,3880,3880,0
20241213,135400,287569165,3880,3880,3880,3880,0
20241213,135300,287569165,3880,3880,3880,3880,2445
20241213,135200,278082565,3880,3880,3880,3880,0
20241213,135100,278082565,3880,3880,3880,3880,230
20241213,135000,277190165,3880,3880,3880,3880,1
20241213,134900,277186285,3880,3880,3880,3880,0
20241213,134800,277186285,3880,3880,3880,3880,1
20241213,134700,277182405,3885,3885,3885,3885,0
20241213,134600,277182405,3885,3885,3885,3885,1
20241213,134500,277178520,3880,3885,3885,3880,1117
20241213,134400,272841475,3885,3885,3885,3885,201
20241213,134300,272060590,3885,3885,3885,3885,0
20241213,134200,272060590,3885,3885,3885,3885,200
20241213,134100,271283590,3890,3890,3890,3890,0
20241213,134000,271283590,3890,3890,3890,3890,0
20241213,133900,271283590,3890,3890,3890,3890,0
20241213,133800,271283590,3890,3890,3890,3890,4
20241213,133700,271268030,3880,3880,3880,3880,1
20241213,133600,271264150,3890,3890,3890,3890,1505
20241213,133500,265409700,3885,3885,3885,3885,2887
20241213,133400,254193705,3875,3875,3875,3875,0
20241213,133300,254193705,3875,3875,3875,3875,0
20241213,133200,254193705,3875,3875,3875,3875,0
20241213,133100,254193705,3875,3875,3875,3875,31
20241213,133000,254073580,3885,3885,3885,3885,60
20241213,132900,253840480,3885,3885,3885,3885,1
20241213,132800,253836595,3885,3885,3885,3885,0
20241213,132700,253836595,3885,3885,3885,3885,70
20241213,132600,253564645,3875,3875,3875,3875,0
20241213,132500,253564645,3875,3875,3875,3875,0
20241213,132400,253564645,3875,3875,3875,3875,0
20241213,132300,253564645,3875,3875,3875,3875,5
20241213,132200,253545270,3875,3875,3875,3875,67
20241213,132100,253285645,3875,3875,3875,3875,111
20241213,132000,252855520,3885,3885,3885,3885,1
20241213,131900,252851635,3885,3885,3885,3885,0
20241213,131800,252851635,3885,3885,3885,3885,0
20241213,131700,252851635,3885,3885,3885,3885,0
20241213,131600,252851635,3885,3885,3885,3885,0
20241213,131500,252851635,3885,3885,3885,3885,0
20241213,131400,252851635,3885,3885,3885,3885,3
20241213,131300,252839980,3885,3885,3885,3885,0
20241213,131200,252839980,3885,3885,3885,3885,0
20241213,131100,252839980,3885,3885,3885,3885,1
20241213,131000,252836095,3885,3885,3885,3885,2
20241213,130900,252828325,3890,3890,3890,3890,0
20241213,130800,252828325,3890,3890,3890,3890,0
20241213,130700,252828325,3890,3890,3890,3890,0
20241213,130600,252828325,3890,3890,3890,3890,20
20241213,130500,252750525,3885,3885,3885,3885,0
20241213,130400,252750525,3885,3885,3885,3885,0
20241213,130300,252750525,3885,3885,3885,3885,1000
20241213,130200,248865525,3875,3875,3875,3875,300
20241213,130100,247703025,3885,3885,3885,3885,1
20241213,130000,247699140,3890,3890,3890,3890,3
20241213,125900,247687470,3890,3890,3890,3890,0
20241213,125800,247687470,3890,3890,3890,3890,2
20241213,125700,247679690,3885,3890,3890,3885,2
20241213,125600,247671915,3890,3890,3890,3890,2
20241213,125500,247664135,3890,3890,3890,3890,3
20241213,125400,247652465,3890,3890,3890,3890,0
20241213,125300,247652465,3890,3885,3890,3885,1001
20241213,125200,243758580,3890,3890,3890,3890,2
20241213,125100,243750800,3890,3885,3890,3885,3696
20241213,125000,229391815,3885,3885,3885,3885,3
20241213,124900,229380160,3885,3885,3885,3885,69
20241213,124800,229112095,3885,3885,3885,3885,2
20241213,124700,229104325,3885,3885,3885,3885,6
20241213,124600,229081015,3885,3885,3885,3885,0
20241213,124500,229081015,3885,3885,3885,3885,2
20241213,124400,229073245,3885,3885,3885,3885,3
20241213,124300,229061590,3885,3885,3885,3885,0
20241213,124200,229061590,3885,3885,3885,3885,2
20241213,124100,229053820,3885,3885,3885,3885,3
20241213,124000,229042165,3885,3885,3885,3885,0
20241213,123900,229042165,3885,3885,3885,3885,2
20241213,123800,229034395,3885,3885,3885,3885,0
20241213,123700,229034395,3885,3875,3885,3875,9
20241213,123600,228999500,3880,3880,3880,3880,3
20241213,123500,228987860,3885,3885,3885,3885,0
20241213,123400,228987860,3885,3885,3885,3885,2
20241213,123300,228980090,3885,3885,3885,3885,3
20241213,123200,228968435,3885,3885,3885,3885,0
20241213,123100,228968435,3885,3885,3885,3885,2
20241213,123000,228960665,3885,3885,3885,3885,0
20241213,122900,228960665,3885,3885,3885,3885,3
20241213,122800,228949010,3885,3885,3885,3885,4
20241213,122700,228933470,3885,3885,3885,3885,0
20241213,122600,228933470,3885,3885,3885,3885,3
20241213,122500,228921815,3875,3885,3885,3875,153
20241213,122400,228328910,3885,3880,3885,3880,280
20241213,122300,227241485,3880,3880,3880,3880,102
20241213,122200,226845725,3880,3885,3885,3880,102
20241213,122100,226449950,3885,3885,3885,3885,0
20241213,122000,226449950,3885,3885,3885,3885,2
20241213,121900,226442180,3880,3880,3880,3880,1
20241213,121800,226438300,3885,3885,3885,3885,3
20241213,121700,226426645,3885,3885,3885,3885,4
20241213,121600,226411105,3885,3885,3885,3885,0
20241213,121500,226411105,3885,3885,3885,3885,3
20241213,121400,226399450,3885,3885,3885,3885,202
20241213,121300,225614680,3885,3885,3885,3885,0
20241213,121200,225614680,3885,3880,3885,3880,260
20241213,121100,224604855,3880,3880,3880,3880,442
20241213,121000,222889895,3880,3880,3880,3880,41
20241213,120900,222730815,3880,3880,3880,3880,78
20241213,120800,222428175,3880,3880,3880,3880,75
20241213,120700,222137175,3880,3880,3880,3880,185
20241213,120600,221419375,3880,3880,3880,3880,2
20241213,120500,221411615,3885,3885,3885,3885,0
20241213,120400,221411615,3885,3885,3885,3885,83
20241213,120300,221089160,3885,3885,3885,3885,102
20241213,120200,220692890,3885,3885,3885,3885,50
20241213,120100,220498640,3885,3885,3885,3885,10
20241213,120000,220459790,3885,3885,3885,3885,0
20241213,115900,220459790,3885,3885,3885,3885,2
20241213,115800,220452020,3885,3885,3885,3885,3
20241213,115700,220440365,3885,3885,3885,3885,0
20241213,115600,220440365,3885,3885,3885,3885,2
20241213,115500,220432595,3880,3880,3880,3880,1219
20241213,115400,215702875,3880,3880,3880,3880,0
20241213,115300,215702875,3880,3880,3880,3880,3
20241213,115200,215691235,3880,3880,3880,3880,120
20241213,115100,215225635,3880,3880,3880,3880,0
20241213,115000,215225635,3880,3880,3880,3880,3
20241213,114900,215213995,3880,3880,3880,3880,0
20241213,114800,215213995,3880,3880,3880,3880,2
20241213,114700,215206235,3880,3880,3880,3880,3
20241213,114600,215194595,3870,3870,3870,3870,2
20241213,114500,215186855,3870,3870,3880,3870,7
20241213,114400,215159735,3870,3880,3880,3870,5
20241213,114300,215140365,3870,3870,3880,3870,14
20241213,114200,215086085,3870,3870,3880,3870,7
20241213,114100,215058965,3870,3870,3870,3870,4
20241213,114000,215043485,3880,3870,3880,3870,5
20241213,113900,215024115,3870,3870,3880,3870,126
20241213,113800,214536465,3870,3865,3870,3865,4
20241213,113700,214521000,3880,3865,3880,3865,2005
20241213,113600,206771645,3865,3865,3880,3865,7
20241213,113500,206744545,3865,3865,3865,3865,4
20241213,113400,206729085,3865,3865,3880,3865,5
20241213,113300,206709730,3865,3870,3880,3865,34
20241213,113200,206578015,3870,3870,3870,3870,3
20241213,113100,206566405,3865,3865,3880,3865,7
20241213,113000,206539320,3865,3865,3865,3865,4
20241213,112900,206523860,3880,3870,3880,3865,6
20241213,112800,206500635,3865,3870,3870,3865,236
20241213,112700,205587985,3870,3870,3870,3870,3
20241213,112600,205576375,3865,3865,3880,3865,5
20241213,112500,205557020,3865,3865,3880,3865,15
20241213,112400,205498880,3865,3880,3880,3865,5
20241213,112300,205479540,3865,3865,3880,3865,6
20241213,112200,205456320,3865,3885,3885,3865,6
20241213,112100,205433070,3865,3865,3865,3865,4
20241213,112000,205417610,3865,3865,3885,3865,202
20241213,111900,204636840,3865,3865,3885,3865,13
20241213,111800,204586395,3875,3870,3875,3865,967
20241213,111700,200844100,3870,3870,3880,3870,117
20241213,111600,200390170,3875,3875,3875,3875,1015
20241213,111500,196457045,3880,3880,3880,3880,2
20241213,111400,196449285,3880,3880,3880,3880,23
20241213,111300,196360045,3875,3875,3875,3875,1
20241213,111200,196356170,3880,3880,3880,3875,28
20241213,111100,196247535,3880,3880,3880,3880,23
20241213,111000,196158295,3890,3890,3890,3880,1013
20241213,110900,192227725,3890,3890,3890,3890,2
20241213,110800,192219945,3890,3890,3890,3890,0
20241213,110700,192219945,3890,3890,3890,3890,146
20241213,110600,191652005,3890,3890,3890,3890,2
20241213,110500,191644225,3880,3880,3880,3880,110
20241213,110400,191217425,3890,3890,3890,3890,3
20241213,110300,191205755,3880,3890,3890,3880,939
20241213,110200,187560185,3885,3885,3885,3885,1487
20241213,110100,181783190,3885,3890,3890,3885,3
20241213,110000,181771525,3890,3890,3890,3890,0
20241213,105900,181771525,3890,3885,3890,3885,255
20241213,105800,180779925,3890,3885,3890,3885,371
20241213,105700,179337630,3890,3890,3890,3890,0
20241213,105600,179337630,3890,3890,3890,3890,3
20241213,105500,179325960,3890,3890,3890,3890,2
20241213,105400,179318180,3885,3885,3885,3885,1362
20241213,105300,174026810,3885,3885,3885,3880,5
20241213,105200,174007390,3885,3885,3885,3885,2
20241213,105100,173999620,3885,3885,3885,3885,5
20241213,105000,173980195,3885,3885,3885,3885,4
20241213,104900,173964655,3885,3880,3885,3880,2
20241213,104800,173956890,3885,3885,3885,3885,2
20241213,104700,173949120,3880,3880,3880,3880,3
20241213,104600,173937480,3885,3885,3885,3885,0
20241213,104500,173937480,3885,3885,3885,3885,3
20241213,104400,173925825,3885,3885,3885,3885,44
20241213,104300,173754885,3885,3885,3885,3885,3
20241213,104200,173743230,3885,3885,3885,3885,26
20241213,104100,173642220,3890,3890,3890,3890,0
20241213,104000,173642220,3890,3890,3890,3890,2
20241213,103900,173634440,3890,3890,3890,3890,3
20241213,103800,173622770,3890,3890,3890,3890,71
20241213,103700,173346580,3890,3890,3890,3890,2
20241213,103600,173338800,3890,3890,3890,3890,3
20241213,103500,173327130,3890,3890,3890,3890,1
20241213,103400,173323240,3885,3885,3885,3885,2
20241213,103300,173315470,3890,3890,3890,3890,4
20241213,103200,173299910,3890,3890,3890,3890,15
20241213,103100,173241560,3880,3890,3890,3880,191
20241213,103000,172500075,3890,3890,3890,3890,15
20241213,102900,172441725,3890,3885,3890,3885,290
20241213,102800,171313745,3885,3885,3885,3880,648
20241213,102700,168796485,3885,3890,3890,3885,38
20241213,102600,168648805,3890,3890,3890,3890,31
20241213,102500,168528215,3890,3890,3890,3890,3
20241213,102400,168516545,3890,3890,3890,3885,117
20241213,102300,168061490,3890,3885,3890,3885,16
20241213,102200,167999320,3890,3890,3890,3885,17
20241213,102100,167933265,3890,3880,3890,3880,190
20241213,102000,167195390,3880,3880,3880,3880,32
20241213,101900,167071230,3880,3880,3880,3880,14
20241213,101800,167016910,3880,3880,3880,3880,37
20241213,101700,166873350,3890,3885,3890,3875,1565
20241213,101600,160789025,3875,3875,3875,3875,29
20241213,101500,160676650,3880,3885,3885,3880,16
20241213,101400,160614560,3880,3885,3885,3880,17
20241213,101300,160548585,3885,3880,3885,3875,2640
20241213,101200,150305975,3890,3885,3890,3880,18
20241213,101100,150236040,3880,3890,3890,3880,485
20241213,101000,148349470,3895,3880,3895,3880,1577
20241213,100900,142215090,3885,3890,3890,3885,979
20241213,100800,138411595,3890,3885,3890,3885,51
20241213,100700,138213390,3890,3890,3895,3890,1031
20241213,100600,134202790,3895,3890,3895,3890,185
20241213,100500,133482620,3890,3895,3895,3890,514
20241213,100400,131483090,3890,3895,3895,3885,513
20241213,100300,129487510,3890,3890,3890,3890,144
20241213,100200,128927350,3890,3890,3890,3890,318
20241213,100100,127690330,3895,3895,3895,3895,17
20241213,100000,127624115,3895,3895,3895,3890,79
20241213,095900,127316660,3895,3895,3895,3895,17
20241213,095800,127250445,3890,3895,3895,3890,129
20241213,095700,126748550,3895,3895,3895,3895,14
20241213,095600,126694020,3895,3885,3895,3885,5072
20241213,095500,106963985,3885,3885,3890,3885,1026
20241213,095400,102973215,3885,3890,3890,3885,1220
20241213,095300,98228545,3890,3885,3890,3885,37
20241213,095200,98084725,3885,3885,3885,3885,515
20241213,095100,96083950,3885,3885,3885,3885,17
20241213,095000,96017905,3885,3885,3885,3885,566
20241213,094900,93818995,3885,3885,3885,3885,20
20241213,094800,93741295,3885,3890,3890,3885,572
20241213,094700,91516285,3895,3895,3895,3895,41
20241213,094600,91356590,3890,3890,3890,3890,184
20241213,094500,90640830,3890,3890,3890,3890,17
20241213,094400,90574700,3890,3890,3890,3890,16
20241213,094300,90512460,3890,3890,3890,3890,46
20241213,094200,90333520,3890,3890,3890,3885,48
20241213,094100,90146805,3890,3890,3890,3890,15
20241213,094000,90088455,3895,3895,3895,3890,135
20241213,093900,89562775,3895,3885,3895,3880,651
20241213,093800,87027775,3890,3885,3890,3885,15
20241213,093700,86969430,3895,3895,3895,3890,889
20241213,093600,83511155,3895,3895,3895,3895,22
20241213,093500,83425465,3890,3890,3900,3890,5266
20241213,093400,62928975,3890,3890,3890,3890,22
20241213,093300,62843395,3890,3890,3890,3890,293
20241213,093200,61703625,3890,3880,3890,3880,273
20241213,093100,60644365,3880,3890,3890,3880,222
20241213,093000,59782875,3890,3890,3890,3890,429
20241213,092900,58114065,3890,3890,3890,3880,208
20241213,092800,57305950,3890,3890,3890,3890,1505
20241213,092700,51451500,3885,3880,3885,3880,423
20241213,092600,49808205,3885,3880,3885,3880,106
20241213,092500,49396430,3880,3880,3880,3880,46
20241213,092400,49217950,3870,3870,3870,3870,35
20241213,092300,49082500,3870,3880,3880,3870,78
20241213,092200,48780620,3880,3880,3880,3880,3
20241213,092100,48768980,3880,3875,3880,3870,732
20241213,092000,45932645,3875,3890,3890,3875,14
20241213,091900,45878275,3875,3885,3890,3875,881
20241213,091800,42456110,3885,3870,3885,3870,782
20241213,091700,39424700,3875,3875,3875,3845,205
20241213,091600,38630355,3875,3875,3875,3875,502
20241213,091500,36685105,3840,3870,3870,3840,653
20241213,091400,34158725,3870,3870,3870,3860,58
20241213,091300,33934295,3870,3875,3875,3870,13
20241213,091200,33883975,3835,3875,3880,3835,1050
20241213,091100,29852730,3870,3865,3870,3835,702
20241213,091000,27152820,3860,3855,3860,3835,3482
20241213,090900,13713430,3855,3860,3860,3855,2
20241213,090800,13705715,3855,3855,3855,3855,147
20241213,090700,13139030,3855,3855,3860,3855,204
20241213,090600,12352600,3855,3860,3860,3855,26
20241213,090500,12252365,3855,3855,3855,3855,201
20241213,090400,11477510,3860,3860,3860,3860,4
20241213,090300,11462070,3825,3860,3860,3825,2
20241213,090200,11454385,3860,3840,3860,3840,522
20241213,090100,9444860,3840,3825,3840,3820,1808
20241213,090000,2536480,3820,3820,3820,3820,664