KissMeData/005010/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184400,553836765,3885,3885,3885,3885,1465
20241216,184300,553836765,3885,3885,3885,3885,0
20241216,184200,553836765,3885,3885,3885,3885,0
20241216,184100,553836765,3885,3885,3885,3885,0
20241216,184000,553836765,3885,3885,3885,3885,0
20241216,183900,553836765,3885,3885,3885,3885,0
20241216,183800,553836765,3885,3885,3885,3885,0
20241216,183700,553836765,3885,3885,3885,3885,0
20241216,183600,553836765,3885,3885,3885,3885,0
20241216,183500,553836765,3885,3885,3885,3885,0
20241216,183400,553836765,3885,3885,3885,3885,0
20241216,183300,553836765,3885,3885,3885,3885,0
20241216,183200,553836765,3885,3885,3885,3885,0
20241216,183100,553836765,3885,3885,3885,3885,0
20241216,183000,553836765,3885,3885,3885,3885,0
20241216,182900,553836765,3885,3885,3885,3885,0
20241216,182800,553836765,3885,3885,3885,3885,0
20241216,182700,553836765,3885,3885,3885,3885,0
20241216,182600,553836765,3885,3885,3885,3885,0
20241216,182500,553836765,3885,3885,3885,3885,0
20241216,182400,553836765,3885,3885,3885,3885,0
20241216,182300,553836765,3885,3885,3885,3885,0
20241216,182200,553836765,3885,3885,3885,3885,0
20241216,182100,553836765,3885,3885,3885,3885,0
20241216,182000,553836765,3885,3885,3885,3885,0
20241216,181900,553836765,3885,3885,3885,3885,0
20241216,181800,553836765,3885,3885,3885,3885,0
20241216,181700,553836765,3885,3885,3885,3885,0
20241216,181600,553836765,3885,3885,3885,3885,0
20241216,181500,553836765,3885,3885,3885,3885,0
20241216,181400,553836765,3885,3885,3885,3885,1465
20241216,181300,553836765,3885,3885,3885,3885,0
20241216,181200,553836765,3885,3885,3885,3885,0
20241216,181100,553836765,3885,3885,3885,3885,0
20241216,181000,553836765,3885,3885,3885,3885,0
20241216,180900,553836765,3885,3885,3885,3885,0
20241216,180800,553836765,3885,3885,3885,3885,0
20241216,180700,553836765,3885,3885,3885,3885,0
20241216,180600,553836765,3885,3885,3885,3885,0
20241216,180500,553836765,3885,3885,3885,3885,0
20241216,180400,553836765,3885,3885,3885,3885,0
20241216,180300,553836765,3885,3885,3885,3885,0
20241216,180200,553836765,3885,3885,3885,3885,0
20241216,180100,553836765,3885,3885,3885,3885,0
20241216,180000,553836765,3885,3885,3885,3885,0
20241216,175900,553836765,3885,3885,3885,3885,0
20241216,175800,553836765,3885,3885,3885,3885,0
20241216,175700,553836765,3885,3885,3885,3885,0
20241216,175600,553836765,3885,3885,3885,3885,0
20241216,175500,553836765,3885,3885,3885,3885,0
20241216,175400,553836765,3885,3885,3885,3885,0
20241216,175300,553836765,3885,3885,3885,3885,0
20241216,175200,553836765,3885,3885,3885,3885,0
20241216,175100,553836765,3885,3885,3885,3885,0
20241216,175000,553836765,3885,3885,3885,3885,0
20241216,174900,553836765,3885,3885,3885,3885,0
20241216,174800,553836765,3885,3885,3885,3885,0
20241216,174700,553836765,3885,3885,3885,3885,0
20241216,174600,553836765,3885,3885,3885,3885,0
20241216,174500,553836765,3885,3885,3885,3885,0
20241216,174400,553836765,3885,3885,3885,3885,1465
20241216,174300,553836765,3885,3885,3885,3885,0
20241216,174200,553836765,3885,3885,3885,3885,0
20241216,174100,553836765,3885,3885,3885,3885,0
20241216,174000,553836765,3885,3885,3885,3885,0
20241216,173900,553836765,3885,3885,3885,3885,0
20241216,173800,553836765,3885,3885,3885,3885,0
20241216,173700,553836765,3885,3885,3885,3885,0
20241216,173600,553836765,3885,3885,3885,3885,0
20241216,173500,553836765,3885,3885,3885,3885,0
20241216,173400,553836765,3885,3885,3885,3885,0
20241216,173300,553836765,3885,3885,3885,3885,0
20241216,173200,553836765,3885,3885,3885,3885,0
20241216,173100,553836765,3885,3885,3885,3885,0
20241216,173000,553836765,3885,3885,3885,3885,0
20241216,172900,553836765,3885,3885,3885,3885,0
20241216,172800,553836765,3885,3885,3885,3885,0
20241216,172700,553836765,3885,3885,3885,3885,0
20241216,172600,553836765,3885,3885,3885,3885,0
20241216,172500,553836765,3885,3885,3885,3885,0
20241216,172400,553836765,3885,3885,3885,3885,0
20241216,172300,553836765,3885,3885,3885,3885,0
20241216,172200,553836765,3885,3885,3885,3885,0
20241216,172100,553836765,3885,3885,3885,3885,0
20241216,172000,553836765,3885,3885,3885,3885,0
20241216,171900,553836765,3885,3885,3885,3885,0
20241216,171800,553836765,3885,3885,3885,3885,0
20241216,171700,553836765,3885,3885,3885,3885,0
20241216,171600,553836765,3885,3885,3885,3885,0
20241216,171500,553836765,3885,3885,3885,3885,0
20241216,171400,553836765,3885,3885,3885,3885,1465
20241216,171300,553836765,3885,3885,3885,3885,0
20241216,171200,553836765,3885,3885,3885,3885,0
20241216,171100,553836765,3885,3885,3885,3885,0
20241216,171000,553836765,3885,3885,3885,3885,0
20241216,170900,553836765,3885,3885,3885,3885,0
20241216,170800,553836765,3885,3885,3885,3885,0
20241216,170700,553836765,3885,3885,3885,3885,0
20241216,170600,553836765,3885,3885,3885,3885,0
20241216,170500,553836765,3885,3885,3885,3885,0
20241216,170400,553836765,3885,3885,3885,3885,0
20241216,170300,553836765,3885,3885,3885,3885,0
20241216,170200,553836765,3885,3885,3885,3885,0
20241216,170100,553836765,3885,3885,3885,3885,0
20241216,170000,553836765,3885,3885,3885,3885,0
20241216,165900,553836765,3885,3885,3885,3885,0
20241216,165800,553836765,3885,3885,3885,3885,0
20241216,165700,553836765,3885,3885,3885,3885,0
20241216,165600,553836765,3885,3885,3885,3885,0
20241216,165500,553836765,3885,3885,3885,3885,0
20241216,165400,553836765,3885,3885,3885,3885,0
20241216,165300,553836765,3885,3885,3885,3885,0
20241216,165200,553836765,3885,3885,3885,3885,0
20241216,165100,553836765,3885,3885,3885,3885,0
20241216,165000,553836765,3885,3885,3885,3885,0
20241216,164900,553836765,3885,3885,3885,3885,0
20241216,164800,553836765,3885,3885,3885,3885,0
20241216,164700,553836765,3885,3885,3885,3885,0
20241216,164600,553836765,3885,3885,3885,3885,0
20241216,164500,553836765,3885,3885,3885,3885,0
20241216,164400,553836765,3885,3885,3885,3885,1465
20241216,164300,553836765,3885,3885,3885,3885,0
20241216,164200,553836765,3885,3885,3885,3885,0
20241216,164100,553836765,3885,3885,3885,3885,0
20241216,164000,553836765,3885,3885,3885,3885,0
20241216,163900,553836765,3885,3885,3885,3885,0
20241216,163800,553836765,3885,3885,3885,3885,0
20241216,163700,553836765,3885,3885,3885,3885,0
20241216,163600,553836765,3885,3885,3885,3885,0
20241216,163500,553836765,3885,3885,3885,3885,0
20241216,163400,553836765,3885,3885,3885,3885,0
20241216,163300,553836765,3885,3885,3885,3885,0
20241216,163200,553836765,3885,3885,3885,3885,0
20241216,163100,553836765,3885,3885,3885,3885,0
20241216,163000,553836765,3885,3885,3885,3885,0
20241216,162900,553836765,3885,3885,3885,3885,0
20241216,162800,553836765,3885,3885,3885,3885,0
20241216,162700,553836765,3885,3885,3885,3885,0
20241216,162600,553836765,3885,3885,3885,3885,0
20241216,162500,553836765,3885,3885,3885,3885,0
20241216,162400,553836765,3885,3885,3885,3885,0
20241216,162300,553836765,3885,3885,3885,3885,0
20241216,162200,553836765,3885,3885,3885,3885,0
20241216,162100,553836765,3885,3885,3885,3885,0
20241216,162000,553836765,3885,3885,3885,3885,0
20241216,161900,553836765,3885,3885,3885,3885,0
20241216,161800,553836765,3885,3885,3885,3885,0
20241216,161700,553836765,3885,3885,3885,3885,0
20241216,161600,553836765,3885,3885,3885,3885,0
20241216,161500,553836765,3885,3885,3885,3885,0
20241216,161400,553836765,3885,3885,3885,3885,1465
20241216,161300,553836765,3885,3885,3885,3885,0
20241216,161200,553836765,3885,3885,3885,3885,0
20241216,161100,553836765,3885,3885,3885,3885,0
20241216,161000,553836765,3885,3885,3885,3885,0
20241216,160900,553836765,3885,3885,3885,3885,0
20241216,160800,553836765,3885,3885,3885,3885,0
20241216,160700,553836765,3885,3885,3885,3885,0
20241216,160600,553836765,3885,3885,3885,3885,0
20241216,160500,553836765,3885,3885,3885,3885,0
20241216,160400,553836765,3885,3885,3885,3885,0
20241216,160300,553836765,3885,3885,3885,3885,0
20241216,160200,553836765,3885,3885,3885,3885,0
20241216,160100,553836765,3885,3885,3885,3885,0
20241216,160000,553836765,3885,3885,3885,3885,0
20241216,155900,553836765,3885,3885,3885,3885,0
20241216,155800,553836765,3885,3885,3885,3885,0
20241216,155700,553836765,3885,3885,3885,3885,0
20241216,155600,553836765,3885,3885,3885,3885,0
20241216,155500,553836765,3885,3885,3885,3885,0
20241216,155400,553836765,3885,3885,3885,3885,0
20241216,155300,553836765,3885,3885,3885,3885,0
20241216,155200,553836765,3885,3885,3885,3885,0
20241216,155100,553836765,3885,3885,3885,3885,0
20241216,155000,553836765,3885,3885,3885,3885,0
20241216,154900,553836765,3885,3885,3885,3885,0
20241216,154800,553836765,3885,3885,3885,3885,0
20241216,154700,553836765,3885,3885,3885,3885,0
20241216,154600,553836765,3885,3885,3885,3885,0
20241216,154500,553836765,3885,3885,3885,3885,0
20241216,154400,553836765,3885,3885,3885,3885,1465
20241216,154300,553836765,3885,3885,3885,3885,0
20241216,154200,553836765,3885,3885,3885,3885,0
20241216,154100,553836765,3885,3885,3885,3885,0
20241216,154000,553836765,3885,3885,3885,3885,0
20241216,153900,553836765,3885,3885,3885,3885,0
20241216,153800,553836765,3885,3885,3885,3885,0
20241216,153700,553836765,3885,3885,3885,3885,0
20241216,153600,553836765,3885,3885,3885,3885,0
20241216,153500,553836765,3885,3885,3885,3885,0
20241216,153400,553836765,3885,3885,3885,3885,0
20241216,153300,553836765,3885,3885,3885,3885,0
20241216,153200,553836765,3885,3885,3885,3885,0
20241216,153100,553836765,3885,3885,3885,3885,0
20241216,153000,553836765,3885,3885,3885,3885,1465
20241216,152900,548145240,3885,3885,3885,3885,0
20241216,152800,548145240,3885,3885,3885,3885,0
20241216,152700,548145240,3885,3885,3885,3885,0
20241216,152600,548145240,3885,3885,3885,3885,0
20241216,152500,548145240,3885,3885,3885,3885,0
20241216,152400,548145240,3885,3885,3885,3885,0
20241216,152300,548145240,3885,3885,3885,3885,0
20241216,152200,548145240,3885,3885,3885,3885,0
20241216,152100,548145240,3885,3885,3885,3885,0
20241216,152000,548145240,3885,3885,3885,3885,0
20241216,151900,548145240,3885,3885,3885,3885,0
20241216,151800,548145240,3885,3885,3885,3885,0
20241216,151700,548145240,3885,3885,3885,3885,0
20241216,151600,548145240,3885,3885,3885,3885,0
20241216,151500,548145240,3885,3885,3885,3885,10
20241216,151400,548106390,3885,3885,3885,3885,1
20241216,151300,548102505,3870,3880,3880,3870,200
20241216,151200,547328245,3870,3870,3870,3870,0
20241216,151100,547328245,3870,3870,3870,3870,27
20241216,151000,547223755,3870,3880,3880,3870,207
20241216,150900,546420705,3880,3880,3880,3880,50
20241216,150800,546226705,3880,3880,3880,3880,584
20241216,150700,543960785,3880,3880,3880,3880,147
20241216,150600,543390425,3870,3870,3870,3870,0
20241216,150500,543390425,3870,3870,3870,3870,0
20241216,150400,543390425,3870,3870,3870,3870,0
20241216,150300,543390425,3870,3870,3870,3870,0
20241216,150200,543390425,3870,3870,3870,3870,1000
20241216,150100,539520425,3870,3870,3870,3870,0
20241216,150000,539520425,3870,3870,3870,3870,0
20241216,145900,539520425,3870,3870,3870,3870,0
20241216,145800,539520425,3870,3880,3880,3870,485
20241216,145700,537643465,3880,3870,3880,3870,237
20241216,145600,536724275,3870,3870,3870,3870,0
20241216,145500,536724275,3870,3870,3870,3870,120
20241216,145400,536259875,3870,3870,3870,3870,2659
20241216,145300,525969545,3870,3875,3875,3870,400
20241216,145200,524421080,3875,3875,3875,3875,0
20241216,145100,524421080,3875,3875,3875,3875,0
20241216,145000,524421080,3875,3875,3875,3875,37
20241216,144900,524277705,3870,3870,3870,3870,0
20241216,144800,524277705,3870,3870,3870,3870,0
20241216,144700,524277705,3870,3870,3870,3870,0
20241216,144600,524277705,3870,3870,3870,3870,100
20241216,144500,523890705,3875,3875,3875,3875,0
20241216,144400,523890705,3875,3875,3875,3875,500
20241216,144300,521953205,3875,3875,3875,3875,0
20241216,144200,521953205,3875,3875,3875,3875,0
20241216,144100,521953205,3875,3880,3880,3875,27
20241216,144000,521848480,3900,3900,3900,3900,0
20241216,143900,521848480,3900,3900,3900,3900,0
20241216,143800,521848480,3900,3900,3900,3900,91
20241216,143700,521493580,3900,3900,3900,3900,0
20241216,143600,521493580,3900,3900,3900,3900,0
20241216,143500,521493580,3900,3900,3900,3900,2
20241216,143400,521485780,3875,3875,3875,3875,75
20241216,143300,521195155,3875,3875,3875,3875,0
20241216,143200,521195155,3875,3875,3875,3875,0
20241216,143100,521195155,3875,3880,3880,3875,384
20241216,143000,519706155,3870,3875,3875,3870,381
20241216,142900,518230025,3890,3890,3890,3890,0
20241216,142800,518230025,3890,3890,3890,3890,0
20241216,142700,518230025,3890,3885,3890,3885,22
20241216,142600,518144505,3880,3885,3885,3880,766
20241216,142500,515172395,3885,3885,3885,3885,3
20241216,142400,515160740,3885,3885,3885,3885,10
20241216,142300,515121890,3885,3885,3885,3885,2
20241216,142200,515114120,3900,3900,3900,3900,0
20241216,142100,515114120,3900,3880,3900,3880,15
20241216,142000,515055760,3880,3880,3880,3880,1425
20241216,141900,509526760,3880,3880,3880,3880,0
20241216,141800,509526760,3880,3880,3880,3880,0
20241216,141700,509526760,3880,3880,3880,3880,580
20241216,141600,507276360,3890,3890,3890,3890,0
20241216,141500,507276360,3890,3890,3890,3890,0
20241216,141400,507276360,3890,3890,3890,3890,0
20241216,141300,507276360,3890,3890,3890,3890,0
20241216,141200,507276360,3890,3890,3890,3885,67
20241216,141100,507015850,3895,3895,3895,3895,0
20241216,141000,507015850,3895,3895,3895,3895,0
20241216,140900,507015850,3895,3895,3895,3895,0
20241216,140800,507015850,3895,3885,3895,3885,104
20241216,140700,506611290,3900,3900,3900,3900,0
20241216,140600,506611290,3900,3885,3900,3885,3400
20241216,140500,493370910,3880,3880,3880,3880,500
20241216,140400,491430910,3885,3875,3885,3875,2000
20241216,140300,483664440,3870,3870,3870,3870,0
20241216,140200,483664440,3870,3875,3875,3870,382
20241216,140100,482186090,3875,3865,3875,3865,353
20241216,140000,480818285,3865,3865,3865,3865,0
20241216,135900,480818285,3865,3875,3875,3865,642
20241216,135800,478334380,3870,3870,3870,3870,0
20241216,135700,478334380,3870,3870,3870,3870,0
20241216,135600,478334380,3870,3875,3875,3870,390
20241216,135500,476823180,3875,3875,3875,3875,5
20241216,135400,476803805,3880,3880,3880,3880,4
20241216,135300,476788285,3880,3880,3880,3875,385
20241216,135200,475296385,3880,3880,3880,3880,10
20241216,135100,475257585,3880,3880,3880,3880,0
20241216,135000,475257585,3880,3875,3880,3875,381
20241216,134900,473781205,3880,3875,3880,3875,376
20241216,134800,472324200,3870,3870,3870,3870,0
20241216,134700,472324200,3870,3870,3870,3870,417
20241216,134600,470710410,3870,3870,3870,3870,37
20241216,134500,470567220,3875,3875,3875,3875,5
20241216,134400,470547845,3875,3875,3875,3875,0
20241216,134300,470547845,3875,3875,3875,3875,0
20241216,134200,470547845,3875,3875,3875,3875,380
20241216,134100,469075345,3865,3865,3865,3865,7
20241216,134000,469048290,3865,3870,3870,3865,777
20241216,133900,466041825,3865,3865,3865,3865,0
20241216,133800,466041825,3865,3865,3865,3865,380
20241216,133700,464573125,3870,3870,3870,3870,2
20241216,133600,464565385,3865,3865,3865,3865,0
20241216,133500,464565385,3865,3870,3870,3865,460
20241216,133400,462786185,3875,3875,3875,3875,200
20241216,133300,462011185,3880,3880,3880,3880,0
20241216,133200,462011185,3880,3880,3880,3880,5
20241216,133100,461991785,3880,3880,3880,3880,0
20241216,133000,461991785,3880,3880,3880,3880,1
20241216,132900,461987905,3885,3885,3885,3885,0
20241216,132800,461987905,3885,3885,3885,3885,0
20241216,132700,461987905,3885,3885,3885,3885,1
20241216,132600,461984020,3880,3860,3880,3860,1868
20241216,132500,454755960,3860,3860,3860,3860,0
20241216,132400,454755960,3860,3860,3860,3860,0
20241216,132300,454755960,3860,3860,3860,3860,417
20241216,132200,453146340,3860,3860,3860,3860,0
20241216,132100,453146340,3860,3860,3860,3860,44
20241216,132000,452976500,3870,3870,3870,3870,0
20241216,131900,452976500,3870,3860,3870,3860,1000
20241216,131800,449110820,3865,3865,3865,3865,0
20241216,131700,449110820,3865,3865,3865,3865,0
20241216,131600,449110820,3865,3865,3865,3865,20
20241216,131500,449033520,3865,3865,3865,3865,6
20241216,131400,449010330,3860,3860,3860,3860,48
20241216,131300,448825050,3860,3865,3865,3850,7380
20241216,131200,420367750,3865,3865,3865,3865,0
20241216,131100,420367750,3865,3865,3865,3865,204
20241216,131000,419579290,3865,3870,3870,3865,381
20241216,130900,418106720,3865,3870,3870,3865,968
20241216,130800,414365385,3865,3865,3865,3865,0
20241216,130700,414365385,3865,3865,3865,3865,380
20241216,130600,412896685,3870,3875,3875,3870,2746
20241216,130500,402269340,3875,3875,3875,3875,28
20241216,130400,402160840,3870,3870,3870,3870,2377
20241216,130300,392961850,3870,3870,3870,3870,23
20241216,130200,392872840,3870,3870,3870,3870,0
20241216,130100,392872840,3870,3870,3875,3870,867
20241216,130000,389515150,3870,3875,3875,3870,55
20241216,125900,389302030,3875,3875,3875,3875,26
20241216,125800,389201280,3875,3875,3875,3875,35
20241216,125700,389065655,3880,3880,3880,3880,0
20241216,125600,389065655,3880,3880,3880,3880,4
20241216,125500,389050135,3875,3880,3880,3875,1068
20241216,125400,384906485,3880,3880,3880,3880,21
20241216,125300,384825005,3880,3880,3880,3880,0
20241216,125200,384825005,3880,3880,3880,3880,3
20241216,125100,384813365,3875,3875,3875,3875,0
20241216,125000,384813365,3875,3875,3885,3875,343
20241216,124900,383484230,3870,3875,3875,3870,468
20241216,124800,381672630,3870,3870,3875,3870,161
20241216,124700,381049040,3870,3870,3870,3870,0
20241216,124600,381049040,3870,3875,3875,3870,419
20241216,124500,379427500,3875,3875,3875,3875,8
20241216,124400,379396500,3875,3875,3875,3875,23
20241216,124300,379307375,3880,3885,3885,3875,42
20241216,124200,379144585,3875,3875,3880,3875,174
20241216,124100,378470325,3875,3875,3875,3870,313
20241216,124000,377257485,3875,3875,3875,3875,4
20241216,123900,377241985,3870,3870,3870,3870,2310
20241216,123800,368302285,3865,3865,3865,3865,0
20241216,123700,368302285,3865,3875,3875,3865,4263
20241216,123600,351806360,3875,3870,3875,3870,530
20241216,123500,349752660,3870,3870,3870,3870,0
20241216,123400,349752660,3870,3870,3870,3870,3522
20241216,123300,336122520,3870,3875,3875,3870,41
20241216,123200,335963830,3875,3875,3875,3875,0
20241216,123100,335963830,3875,3875,3875,3875,3
20241216,123000,335952205,3880,3880,3880,3880,1
20241216,122900,335948325,3870,3875,3875,3870,2985
20241216,122800,324396030,3880,3880,3880,3880,25
20241216,122700,324299030,3880,3880,3880,3880,38
20241216,122600,324151590,3880,3880,3880,3880,1
20241216,122500,324147710,3875,3875,3875,3875,0
20241216,122400,324147710,3875,3880,3880,3875,1006
20241216,122300,320249430,3875,3875,3875,3875,0
20241216,122200,320249430,3875,3875,3875,3875,380
20241216,122100,318776930,3870,3870,3870,3870,8
20241216,122000,318745970,3875,3875,3875,3875,374
20241216,121900,317296720,3875,3875,3875,3875,6
20241216,121800,317273470,3880,3880,3880,3880,4
20241216,121700,317257950,3870,3870,3870,3870,800
20241216,121600,314161950,3870,3870,3870,3870,0
20241216,121500,314161950,3870,3875,3875,3870,2017
20241216,121400,306356155,3870,3870,3870,3870,0
20241216,121300,306356155,3870,3870,3870,3870,730
20241216,121200,303531055,3870,3870,3870,3870,37
20241216,121100,303387865,3875,3875,3875,3875,0
20241216,121000,303387865,3875,3870,3875,3870,386
20241216,120900,301894015,3870,3870,3870,3870,0
20241216,120800,301894015,3870,3870,3870,3870,0
20241216,120700,301894015,3870,3870,3870,3870,380
20241216,120600,300423415,3875,3875,3875,3875,20
20241216,120500,300345915,3870,3870,3870,3870,0
20241216,120400,300345915,3870,3875,3875,3870,751
20241216,120300,297435795,3870,3870,3870,3870,358
20241216,120200,296050335,3875,3875,3875,3875,3
20241216,120100,296038710,3870,3870,3870,3870,386
20241216,120000,294544890,3870,3875,3875,3870,1204
20241216,115900,289883955,3880,3875,3880,3875,54
20241216,115800,289674685,3880,3880,3880,3880,22
20241216,115700,289589325,3885,3885,3885,3885,0
20241216,115600,289589325,3885,3885,3885,3885,0
20241216,115500,289589325,3885,3885,3885,3885,3
20241216,115400,289577670,3880,3880,3880,3880,19
20241216,115300,289503950,3875,3875,3875,3875,0
20241216,115200,289503950,3875,3875,3875,3875,1052
20241216,115100,285427450,3875,3880,3880,3875,384
20241216,115000,283939430,3880,3875,3880,3875,240
20241216,114900,283009425,3875,3875,3875,3875,497
20241216,114800,281083550,3875,3875,3875,3870,386
20241216,114700,279589700,3875,3875,3875,3875,3
20241216,114600,279578075,3875,3875,3875,3875,102
20241216,114500,279182825,3875,3875,3875,3875,0
20241216,114400,279182825,3875,3875,3875,3875,13
20241216,114300,279132450,3875,3875,3875,3875,13
20241216,114200,279082075,3885,3875,3885,3875,605
20241216,114100,276736445,3870,3870,3870,3870,8
20241216,114000,276705485,3875,3875,3875,3875,3
20241216,113900,276693860,3880,3880,3880,3880,0
20241216,113800,276693860,3880,3880,3880,3880,100
20241216,113700,276305860,3875,3875,3875,3875,0
20241216,113600,276305860,3875,3875,3875,3875,380
20241216,113500,274833360,3870,3870,3870,3870,0
20241216,113400,274833360,3870,3875,3875,3870,5
20241216,113300,274813995,3875,3875,3875,3875,677
20241216,113200,272190620,3875,3875,3875,3875,142
20241216,113100,271640370,3875,3875,3875,3875,1738
20241216,113000,264905620,3880,3880,3880,3875,424
20241216,112900,263262585,3880,3880,3880,3880,0
20241216,112800,263262585,3880,3880,3880,3880,3
20241216,112700,263250945,3875,3875,3875,3875,490
20241216,112600,261352195,3880,3880,3880,3880,1300
20241216,112500,256308195,3875,3885,3885,3875,3685
20241216,112400,242021875,3880,3880,3880,3880,137
20241216,112300,241490315,3875,3875,3875,3875,0
20241216,112200,241490315,3875,3875,3875,3875,0
20241216,112100,241490315,3875,3880,3880,3875,420
20241216,112000,239862650,3880,3880,3880,3880,2484
20241216,111900,230224730,3885,3885,3885,3885,0
20241216,111800,230224730,3885,3890,3890,3885,38
20241216,111700,230076915,3885,3885,3885,3885,3
20241216,111600,230065260,3885,3885,3885,3885,0
20241216,111500,230065260,3885,3885,3885,3880,562
20241216,111400,227884685,3885,3885,3885,3885,0
20241216,111300,227884685,3885,3885,3885,3885,3
20241216,111200,227873030,3880,3880,3880,3880,380
20241216,111100,226398630,3885,3885,3885,3885,0
20241216,111000,226398630,3885,3885,3885,3885,1
20241216,110900,226394745,3880,3880,3880,3880,380
20241216,110800,224920345,3875,3875,3875,3875,0
20241216,110700,224920345,3875,3875,3875,3875,0
20241216,110600,224920345,3875,3875,3875,3875,380
20241216,110500,223447845,3870,3870,3870,3870,0
20241216,110400,223447845,3870,3870,3870,3870,1
20241216,110300,223443975,3875,3875,3875,3875,381
20241216,110200,221967600,3870,3870,3870,3870,0
20241216,110100,221967600,3870,3870,3870,3870,0
20241216,110000,221967600,3870,3880,3880,3870,513
20241216,105900,219979130,3880,3880,3880,3880,228
20241216,105800,219094490,3880,3880,3880,3880,190
20241216,105700,218357290,3880,3875,3880,3875,382
20241216,105600,216877030,3880,3880,3880,3880,0
20241216,105500,216877030,3880,3880,3880,3880,220
20241216,105400,216023430,3880,3875,3880,3875,1079
20241216,105300,211842300,3865,3865,3865,3865,1
20241216,105200,211838435,3865,3865,3865,3865,1
20241216,105100,211834570,3870,3870,3870,3870,1830
20241216,105000,204752470,3875,3875,3875,3875,3
20241216,104900,204740845,3870,3875,3875,3870,2706
20241216,104800,194259685,3875,3875,3875,3875,380
20241216,104700,192787185,3880,3880,3880,3880,0
20241216,104600,192787185,3880,3880,3880,3880,4
20241216,104500,192771665,3875,3875,3875,3875,0
20241216,104400,192771665,3875,3875,3875,3875,0
20241216,104300,192771665,3875,3880,3880,3875,2652
20241216,104200,182491765,3885,3880,3885,3880,972
20241216,104100,178720385,3880,3880,3880,3880,884
20241216,104000,175290465,3885,3885,3885,3885,50
20241216,103900,175096215,3885,3880,3885,3880,388
20241216,103800,173590735,3885,3885,3885,3885,19
20241216,103700,173516920,3885,3885,3885,3885,0
20241216,103600,173516920,3885,3885,3885,3885,33
20241216,103500,173388715,3885,3885,3885,3885,3
20241216,103400,173377060,3890,3890,3890,3890,0
20241216,103300,173377060,3890,3890,3890,3890,192
20241216,103200,172630180,3895,3895,3895,3895,3
20241216,103100,172618495,3895,3885,3895,3885,5
20241216,103000,172599060,3885,3885,3885,3885,54
20241216,102900,172389270,3880,3885,3885,3880,382
20241216,102800,170907105,3880,3880,3880,3880,0
20241216,102700,170907105,3880,3880,3880,3880,0
20241216,102600,170907105,3880,3880,3880,3880,0
20241216,102500,170907105,3880,3885,3885,3880,110
20241216,102400,170480255,3885,3880,3885,3875,1363
20241216,102300,165190510,3880,3885,3885,3880,2031
20241216,102200,157310205,3885,3885,3885,3880,112
20241216,102100,156875590,3885,3885,3885,3885,2544
20241216,102000,146992150,3885,3890,3900,3885,649
20241216,101900,144461665,3890,3890,3890,3890,458
20241216,101800,142680045,3895,3895,3895,3895,0
20241216,101700,142680045,3895,3895,3895,3895,116
20241216,101600,142228225,3895,3895,3895,3895,3
20241216,101500,142216540,3895,3895,3895,3895,0
20241216,101400,142216540,3895,3895,3895,3895,98
20241216,101300,141834830,3900,3900,3900,3900,0
20241216,101200,141834830,3900,3900,3900,3900,4
20241216,101100,141819230,3895,3900,3900,3895,102
20241216,101000,141421440,3900,3895,3900,3895,8
20241216,100900,141390255,3890,3890,3890,3890,0
20241216,100800,141390255,3890,3890,3890,3890,0
20241216,100700,141390255,3890,3890,3890,3890,2473
20241216,100600,131770285,3890,3890,3890,3890,6
20241216,100500,131746945,3890,3890,3890,3890,112
20241216,100400,131311265,3890,3890,3890,3885,323
20241216,100300,130056365,3890,3890,3890,3890,0
20241216,100200,130056365,3890,3890,3890,3890,80
20241216,100100,129745165,3890,3885,3890,3885,186
20241216,100000,129021660,3890,3890,3890,3890,68
20241216,095900,128757140,3890,3895,3895,3890,1535
20241216,095800,122785855,3895,3895,3895,3895,116
20241216,095700,122334035,3900,3900,3900,3900,3
20241216,095600,122322335,3895,3895,3895,3895,0
20241216,095500,122322335,3895,3895,3895,3895,0
20241216,095400,122322335,3895,3895,3895,3895,305
20241216,095300,121134360,3900,3900,3900,3900,4
20241216,095200,121118760,3900,3900,3900,3900,101
20241216,095100,120724860,3900,3900,3900,3900,128
20241216,095000,120225660,3900,3905,3905,3900,260
20241216,094900,119211535,3910,3910,3910,3910,30
20241216,094800,119094235,3915,3910,3915,3910,268
20241216,094700,118046150,3915,3915,3915,3915,5
20241216,094600,118026575,3920,3915,3920,3915,692
20241216,094500,115317325,3920,3915,3920,3915,327
20241216,094400,114037095,3915,3915,3915,3915,210
20241216,094300,113214945,3910,3910,3910,3910,1880
20241216,094200,105864145,3895,3905,3905,3895,2418
20241216,094100,96443875,3905,3910,3910,3905,2009
20241216,094000,88598725,3910,3905,3910,3905,123
20241216,093900,88118245,3905,3905,3905,3905,0
20241216,093800,88118245,3905,3905,3905,3905,124
20241216,093700,87634025,3905,3905,3905,3905,3
20241216,093600,87622310,3905,3905,3905,3905,32
20241216,093500,87497350,3905,3900,3905,3900,1091
20241216,093400,83237175,3905,3905,3905,3890,83
20241216,093300,82914185,3900,3905,3905,3900,2193
20241216,093200,74360735,3905,3900,3905,3900,6
20241216,093100,74337315,3900,3905,3905,3900,149
20241216,093000,73755955,3905,3910,3910,3905,59
20241216,092900,73525535,3910,3910,3910,3910,31
20241216,092800,73404325,3910,3910,3910,3910,2
20241216,092700,73396505,3910,3910,3910,3910,53
20241216,092600,73189275,3905,3905,3905,3905,3
20241216,092500,73177560,3900,3900,3900,3900,3
20241216,092400,73165860,3900,3900,3900,3900,50
20241216,092300,72970860,3900,3900,3900,3900,0
20241216,092200,72970860,3900,3890,3900,3885,577
20241216,092100,70727100,3900,3900,3900,3900,80
20241216,092000,70415100,3900,3910,3910,3900,1149
20241216,091900,65931985,3910,3910,3910,3910,3
20241216,091800,65920255,3905,3910,3910,3905,2039
20241216,091700,57957850,3910,3920,3920,3910,26
20241216,091600,57856170,3920,3920,3920,3920,22
20241216,091500,57769930,3915,3910,3920,3910,193
20241216,091400,57014270,3920,3920,3920,3920,0
20241216,091300,57014270,3920,3910,3920,3910,2570
20241216,091200,46953875,3915,3915,3915,3915,339
20241216,091100,45626690,3915,3915,3915,3915,1
20241216,091000,45622775,3920,3915,3920,3915,916
20241216,090900,42032105,3915,3915,3915,3915,1
20241216,090800,42028190,3920,3920,3920,3920,0
20241216,090700,42028190,3920,3920,3920,3920,11
20241216,090600,41985070,3920,3920,3920,3920,81
20241216,090500,41667550,3920,3920,3920,3920,0
20241216,090400,41667550,3920,3915,3920,3900,279
20241216,090300,40575530,3915,3910,3915,3890,1751
20241216,090200,33736140,3910,3900,3910,3885,3030
20241216,090100,21911400,3885,3885,3885,3885,0
20241216,090000,21911400,3885,3885,3885,3885,5640