KissMeData/005010/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,184400,408928160,3905,3905,3905,3905,1053
20241217,184300,408928160,3905,3905,3905,3905,0
20241217,184200,408928160,3905,3905,3905,3905,0
20241217,184100,408928160,3905,3905,3905,3905,0
20241217,184000,408928160,3905,3905,3905,3905,0
20241217,183900,408928160,3905,3905,3905,3905,0
20241217,183800,408928160,3905,3905,3905,3905,0
20241217,183700,408928160,3905,3905,3905,3905,0
20241217,183600,408928160,3905,3905,3905,3905,0
20241217,183500,408928160,3905,3905,3905,3905,0
20241217,183400,408928160,3905,3905,3905,3905,0
20241217,183300,408928160,3905,3905,3905,3905,0
20241217,183200,408928160,3905,3905,3905,3905,0
20241217,183100,408928160,3905,3905,3905,3905,0
20241217,183000,408928160,3905,3905,3905,3905,0
20241217,182900,408928160,3905,3905,3905,3905,0
20241217,182800,408928160,3905,3905,3905,3905,0
20241217,182700,408928160,3905,3905,3905,3905,0
20241217,182600,408928160,3905,3905,3905,3905,0
20241217,182500,408928160,3905,3905,3905,3905,0
20241217,182400,408928160,3905,3905,3905,3905,0
20241217,182300,408928160,3905,3905,3905,3905,0
20241217,182200,408928160,3905,3905,3905,3905,0
20241217,182100,408928160,3905,3905,3905,3905,0
20241217,182000,408928160,3905,3905,3905,3905,0
20241217,181900,408928160,3905,3905,3905,3905,0
20241217,181800,408928160,3905,3905,3905,3905,0
20241217,181700,408928160,3905,3905,3905,3905,0
20241217,181600,408928160,3905,3905,3905,3905,0
20241217,181500,408928160,3905,3905,3905,3905,0
20241217,181400,408928160,3905,3905,3905,3905,1053
20241217,181300,408928160,3905,3905,3905,3905,0
20241217,181200,408928160,3905,3905,3905,3905,0
20241217,181100,408928160,3905,3905,3905,3905,0
20241217,181000,408928160,3905,3905,3905,3905,0
20241217,180900,408928160,3905,3905,3905,3905,0
20241217,180800,408928160,3905,3905,3905,3905,0
20241217,180700,408928160,3905,3905,3905,3905,0
20241217,180600,408928160,3905,3905,3905,3905,0
20241217,180500,408928160,3905,3905,3905,3905,0
20241217,180400,408928160,3905,3905,3905,3905,0
20241217,180300,408928160,3905,3905,3905,3905,0
20241217,180200,408928160,3905,3905,3905,3905,0
20241217,180100,408928160,3905,3905,3905,3905,0
20241217,180000,408928160,3905,3905,3905,3905,0
20241217,175900,408928160,3905,3905,3905,3905,0
20241217,175800,408928160,3905,3905,3905,3905,0
20241217,175700,408928160,3905,3905,3905,3905,0
20241217,175600,408928160,3905,3905,3905,3905,0
20241217,175500,408928160,3905,3905,3905,3905,0
20241217,175400,408928160,3905,3905,3905,3905,0
20241217,175300,408928160,3905,3905,3905,3905,0
20241217,175200,408928160,3905,3905,3905,3905,0
20241217,175100,408928160,3905,3905,3905,3905,0
20241217,175000,408928160,3905,3905,3905,3905,0
20241217,174900,408928160,3905,3905,3905,3905,0
20241217,174800,408928160,3905,3905,3905,3905,0
20241217,174700,408928160,3905,3905,3905,3905,0
20241217,174600,408928160,3905,3905,3905,3905,0
20241217,174500,408928160,3905,3905,3905,3905,0
20241217,174400,408928160,3905,3905,3905,3905,1053
20241217,174300,408928160,3905,3905,3905,3905,0
20241217,174200,408928160,3905,3905,3905,3905,0
20241217,174100,408928160,3905,3905,3905,3905,0
20241217,174000,408928160,3905,3905,3905,3905,0
20241217,173900,408928160,3905,3905,3905,3905,0
20241217,173800,408928160,3905,3905,3905,3905,0
20241217,173700,408928160,3905,3905,3905,3905,0
20241217,173600,408928160,3905,3905,3905,3905,0
20241217,173500,408928160,3905,3905,3905,3905,0
20241217,173400,408928160,3905,3905,3905,3905,0
20241217,173300,408928160,3905,3905,3905,3905,0
20241217,173200,408928160,3905,3905,3905,3905,0
20241217,173100,408928160,3905,3905,3905,3905,0
20241217,173000,408928160,3905,3905,3905,3905,0
20241217,172900,408928160,3905,3905,3905,3905,0
20241217,172800,408928160,3905,3905,3905,3905,0
20241217,172700,408928160,3905,3905,3905,3905,0
20241217,172600,408928160,3905,3905,3905,3905,0
20241217,172500,408928160,3905,3905,3905,3905,0
20241217,172400,408928160,3905,3905,3905,3905,0
20241217,172300,408928160,3905,3905,3905,3905,0
20241217,172200,408928160,3905,3905,3905,3905,0
20241217,172100,408928160,3905,3905,3905,3905,0
20241217,172000,408928160,3905,3905,3905,3905,0
20241217,171900,408928160,3905,3905,3905,3905,0
20241217,171800,408928160,3905,3905,3905,3905,0
20241217,171700,408928160,3905,3905,3905,3905,0
20241217,171600,408928160,3905,3905,3905,3905,0
20241217,171500,408928160,3905,3905,3905,3905,0
20241217,171400,408928160,3905,3905,3905,3905,1053
20241217,171300,408928160,3905,3905,3905,3905,0
20241217,171200,408928160,3905,3905,3905,3905,0
20241217,171100,408928160,3905,3905,3905,3905,0
20241217,171000,408928160,3905,3905,3905,3905,0
20241217,170900,408928160,3905,3905,3905,3905,0
20241217,170800,408928160,3905,3905,3905,3905,0
20241217,170700,408928160,3905,3905,3905,3905,0
20241217,170600,408928160,3905,3905,3905,3905,0
20241217,170500,408928160,3905,3905,3905,3905,0
20241217,170400,408928160,3905,3905,3905,3905,0
20241217,170300,408928160,3905,3905,3905,3905,0
20241217,170200,408928160,3905,3905,3905,3905,0
20241217,170100,408928160,3905,3905,3905,3905,0
20241217,170000,408928160,3905,3905,3905,3905,0
20241217,165900,408928160,3905,3905,3905,3905,0
20241217,165800,408928160,3905,3905,3905,3905,0
20241217,165700,408928160,3905,3905,3905,3905,0
20241217,165600,408928160,3905,3905,3905,3905,0
20241217,165500,408928160,3905,3905,3905,3905,0
20241217,165400,408928160,3905,3905,3905,3905,0
20241217,165300,408928160,3905,3905,3905,3905,0
20241217,165200,408928160,3905,3905,3905,3905,0
20241217,165100,408928160,3905,3905,3905,3905,0
20241217,165000,408928160,3905,3905,3905,3905,0
20241217,164900,408928160,3905,3905,3905,3905,0
20241217,164800,408928160,3905,3905,3905,3905,0
20241217,164700,408928160,3905,3905,3905,3905,0
20241217,164600,408928160,3905,3905,3905,3905,0
20241217,164500,408928160,3905,3905,3905,3905,0
20241217,164400,408928160,3905,3905,3905,3905,1053
20241217,164300,408928160,3905,3905,3905,3905,0
20241217,164200,408928160,3905,3905,3905,3905,0
20241217,164100,408928160,3905,3905,3905,3905,0
20241217,164000,408928160,3905,3905,3905,3905,0
20241217,163900,408928160,3905,3905,3905,3905,0
20241217,163800,408928160,3905,3905,3905,3905,0
20241217,163700,408928160,3905,3905,3905,3905,0
20241217,163600,408928160,3905,3905,3905,3905,0
20241217,163500,408928160,3905,3905,3905,3905,0
20241217,163400,408928160,3905,3905,3905,3905,0
20241217,163300,408928160,3905,3905,3905,3905,0
20241217,163200,408928160,3905,3905,3905,3905,0
20241217,163100,408928160,3905,3905,3905,3905,0
20241217,163000,408928160,3905,3905,3905,3905,0
20241217,162900,408928160,3905,3905,3905,3905,0
20241217,162800,408928160,3905,3905,3905,3905,0
20241217,162700,408928160,3905,3905,3905,3905,0
20241217,162600,408928160,3905,3905,3905,3905,0
20241217,162500,408928160,3905,3905,3905,3905,0
20241217,162400,408928160,3905,3905,3905,3905,0
20241217,162300,408928160,3905,3905,3905,3905,0
20241217,162200,408928160,3905,3905,3905,3905,0
20241217,162100,408928160,3905,3905,3905,3905,0
20241217,162000,408928160,3905,3905,3905,3905,0
20241217,161900,408928160,3905,3905,3905,3905,0
20241217,161800,408928160,3905,3905,3905,3905,0
20241217,161700,408928160,3905,3905,3905,3905,0
20241217,161600,408928160,3905,3905,3905,3905,0
20241217,161500,408928160,3905,3905,3905,3905,0
20241217,161400,408928160,3905,3905,3905,3905,1053
20241217,161300,408928160,3905,3905,3905,3905,0
20241217,161200,408928160,3905,3905,3905,3905,0
20241217,161100,408928160,3905,3905,3905,3905,0
20241217,161000,408928160,3905,3905,3905,3905,0
20241217,160900,408928160,3905,3905,3905,3905,0
20241217,160800,408928160,3905,3905,3905,3905,0
20241217,160700,408928160,3905,3905,3905,3905,0
20241217,160600,408928160,3905,3905,3905,3905,0
20241217,160500,408928160,3905,3905,3905,3905,0
20241217,160400,408928160,3905,3905,3905,3905,0
20241217,160300,408928160,3905,3905,3905,3905,0
20241217,160200,408928160,3905,3905,3905,3905,0
20241217,160100,408928160,3905,3905,3905,3905,0
20241217,160000,408928160,3905,3905,3905,3905,0
20241217,155900,408928160,3905,3905,3905,3905,0
20241217,155800,408928160,3905,3905,3905,3905,0
20241217,155700,408928160,3905,3905,3905,3905,0
20241217,155600,408928160,3905,3905,3905,3905,0
20241217,155500,408928160,3905,3905,3905,3905,0
20241217,155400,408928160,3905,3905,3905,3905,0
20241217,155300,408928160,3905,3905,3905,3905,0
20241217,155200,408928160,3905,3905,3905,3905,0
20241217,155100,408928160,3905,3905,3905,3905,0
20241217,155000,408928160,3905,3905,3905,3905,0
20241217,154900,408928160,3905,3905,3905,3905,0
20241217,154800,408928160,3905,3905,3905,3905,0
20241217,154700,408928160,3905,3905,3905,3905,0
20241217,154600,408928160,3905,3905,3905,3905,0
20241217,154500,408928160,3905,3905,3905,3905,0
20241217,154400,408928160,3905,3905,3905,3905,1053
20241217,154300,408928160,3905,3905,3905,3905,0
20241217,154200,408928160,3905,3905,3905,3905,0
20241217,154100,408928160,3905,3905,3905,3905,0
20241217,154000,408928160,3905,3905,3905,3905,0
20241217,153900,408928160,3905,3905,3905,3905,0
20241217,153800,408928160,3905,3905,3905,3905,0
20241217,153700,408928160,3905,3905,3905,3905,0
20241217,153600,408928160,3905,3905,3905,3905,0
20241217,153500,408928160,3905,3905,3905,3905,0
20241217,153400,408928160,3905,3905,3905,3905,0
20241217,153300,408928160,3905,3905,3905,3905,0
20241217,153200,408928160,3905,3905,3905,3905,0
20241217,153100,408928160,3905,3905,3905,3905,0
20241217,153000,408928160,3905,3905,3905,3905,1053
20241217,152900,404816195,3905,3905,3905,3905,0
20241217,152800,404816195,3905,3905,3905,3905,0
20241217,152700,404816195,3905,3905,3905,3905,0
20241217,152600,404816195,3905,3905,3905,3905,0
20241217,152500,404816195,3905,3905,3905,3905,0
20241217,152400,404816195,3905,3905,3905,3905,0
20241217,152300,404816195,3905,3905,3905,3905,0
20241217,152200,404816195,3905,3905,3905,3905,0
20241217,152100,404816195,3905,3905,3905,3905,0
20241217,152000,404816195,3905,3905,3905,3905,0
20241217,151900,404816195,3905,3905,3905,3905,3
20241217,151800,404804480,3890,3890,3890,3890,4
20241217,151700,404788920,3890,3890,3890,3890,189
20241217,151600,404053710,3890,3890,3890,3890,376
20241217,151500,402591070,3905,3905,3905,3905,1
20241217,151400,402587165,3890,3890,3890,3890,0
20241217,151300,402587165,3890,3890,3890,3890,323
20241217,151200,401330695,3890,3890,3890,3890,99
20241217,151100,400945585,3890,3900,3900,3890,594
20241217,151000,398629925,3890,3890,3890,3890,0
20241217,150900,398629925,3890,3890,3890,3890,0
20241217,150800,398629925,3890,3890,3890,3890,0
20241217,150700,398629925,3890,3890,3890,3890,0
20241217,150600,398629925,3890,3890,3890,3890,2856
20241217,150500,387520085,3890,3890,3890,3890,0
20241217,150400,387520085,3890,3890,3890,3890,30
20241217,150300,387403385,3895,3905,3905,3895,239
20241217,150200,386472470,3905,3905,3905,3905,0
20241217,150100,386472470,3905,3905,3905,3905,0
20241217,150000,386472470,3905,3905,3905,3905,1
20241217,145900,386468565,3905,3905,3905,3905,1
20241217,145800,386464660,3905,3905,3905,3905,0
20241217,145700,386464660,3905,3905,3905,3905,20
20241217,145600,386386560,3905,3905,3905,3905,0
20241217,145500,386386560,3905,3905,3905,3905,70
20241217,145400,386113210,3905,3905,3905,3905,10
20241217,145300,386074160,3905,3905,3905,3905,0
20241217,145200,386074160,3905,3905,3905,3905,0
20241217,145100,386074160,3905,3905,3905,3905,9
20241217,145000,386039015,3905,3905,3905,3905,52
20241217,144900,385835955,3890,3890,3890,3890,1391
20241217,144800,380424965,3890,3890,3890,3890,0
20241217,144700,380424965,3890,3890,3890,3890,0
20241217,144600,380424965,3890,3890,3890,3890,660
20241217,144500,377857565,3890,3890,3890,3890,0
20241217,144400,377857565,3890,3890,3890,3890,2004
20241217,144300,370062005,3890,3895,3895,3890,1000
20241217,144200,366171950,3900,3900,3900,3900,0
20241217,144100,366171950,3900,3900,3900,3900,0
20241217,144000,366171950,3900,3900,3900,3900,7
20241217,143900,366144650,3905,3895,3905,3895,1936
20241217,143800,358603890,3895,3895,3895,3895,411
20241217,143700,357003045,3900,3900,3900,3900,189
20241217,143600,356265945,3900,3900,3900,3900,0
20241217,143500,356265945,3900,3905,3905,3900,902
20241217,143400,352748135,3905,3905,3905,3905,0
20241217,143300,352748135,3905,3905,3905,3905,2
20241217,143200,352740325,3905,3905,3905,3905,0
20241217,143100,352740325,3905,3910,3910,3905,89
20241217,143000,352392745,3910,3910,3910,3910,53
20241217,142900,352185515,3910,3910,3910,3910,0
20241217,142800,352185515,3910,3910,3910,3910,169
20241217,142700,351524725,3905,3900,3905,3900,356
20241217,142600,350135245,3900,3905,3905,3900,464
20241217,142500,348325125,3905,3905,3905,3905,0
20241217,142400,348325125,3905,3905,3905,3905,0
20241217,142300,348325125,3905,3900,3905,3900,49
20241217,142200,348134020,3900,3905,3905,3900,502
20241217,142100,346173720,3905,3905,3905,3905,3
20241217,142000,346162005,3905,3910,3910,3905,556
20241217,141900,343988080,3910,3910,3910,3905,4
20241217,141800,343972450,3910,3910,3910,3910,0
20241217,141700,343972450,3910,3900,3910,3900,4001
20241217,141600,328349540,3900,3900,3900,3900,2
20241217,141500,328341740,3900,3900,3900,3900,0
20241217,141400,328341740,3900,3900,3900,3900,0
20241217,141300,328341740,3900,3900,3900,3900,0
20241217,141200,328341740,3900,3900,3900,3900,0
20241217,141100,328341740,3900,3900,3900,3900,0
20241217,141000,328341740,3900,3900,3900,3900,54
20241217,140900,328131140,3900,3900,3900,3900,0
20241217,140800,328131140,3900,3900,3900,3900,0
20241217,140700,328131140,3900,3900,3900,3900,5
20241217,140600,328111640,3900,3900,3900,3900,0
20241217,140500,328111640,3900,3900,3900,3900,236
20241217,140400,327191240,3900,3900,3900,3900,0
20241217,140300,327191240,3900,3900,3900,3900,1
20241217,140200,327187340,3900,3900,3900,3900,0
20241217,140100,327187340,3900,3900,3900,3900,0
20241217,140000,327187340,3900,3900,3900,3900,0
20241217,135900,327187340,3900,3900,3900,3900,2
20241217,135800,327179540,3895,3895,3895,3895,0
20241217,135700,327179540,3895,3900,3900,3895,826
20241217,135600,323958265,3895,3895,3895,3895,0
20241217,135500,323958265,3895,3895,3895,3895,0
20241217,135400,323958265,3895,3895,3895,3895,0
20241217,135300,323958265,3895,3900,3900,3895,237
20241217,135200,323034650,3900,3900,3900,3900,501
20241217,135100,321080750,3905,3905,3905,3905,2
20241217,135000,321072940,3905,3905,3905,3905,52
20241217,134900,320869880,3905,3905,3905,3905,0
20241217,134800,320869880,3905,3895,3905,3895,771
20241217,134700,317866125,3895,3895,3895,3895,100
20241217,134600,317476625,3895,3895,3905,3895,29
20241217,134500,317363655,3895,3895,3895,3895,109
20241217,134400,316939100,3895,3895,3895,3895,0
20241217,134300,316939100,3895,3895,3895,3895,40
20241217,134200,316783300,3895,3895,3895,3895,40
20241217,134100,316627500,3895,3895,3895,3895,0
20241217,134000,316627500,3895,3895,3895,3895,5
20241217,133900,316608025,3895,3895,3895,3895,0
20241217,133800,316608025,3895,3895,3895,3895,7
20241217,133700,316580760,3895,3895,3895,3895,0
20241217,133600,316580760,3895,3895,3895,3895,1
20241217,133500,316576865,3910,3910,3910,3910,11
20241217,133400,316533855,3910,3905,3910,3905,3087
20241217,133300,304477805,3900,3900,3900,3900,58
20241217,133200,304251605,3900,3905,3905,3900,201
20241217,133100,303466910,3900,3905,3905,3900,142
20241217,133000,302913100,3905,3905,3905,3905,52
20241217,132900,302710040,3900,3900,3900,3900,200
20241217,132800,301930040,3900,3900,3900,3900,1
20241217,132700,301926140,3900,3900,3900,3900,0
20241217,132600,301926140,3900,3900,3900,3900,0
20241217,132500,301926140,3900,3900,3900,3900,0
20241217,132400,301926140,3900,3900,3900,3900,0
20241217,132300,301926140,3900,3900,3900,3900,40
20241217,132200,301770140,3900,3900,3900,3900,504
20241217,132100,299804540,3900,3900,3900,3900,1
20241217,132000,299800640,3900,3900,3900,3900,1000
20241217,131900,295900640,3905,3905,3905,3905,0
20241217,131800,295900640,3905,3905,3905,3905,18
20241217,131700,295830350,3900,3900,3900,3900,50
20241217,131600,295635350,3900,3900,3900,3900,0
20241217,131500,295635350,3900,3900,3900,3900,0
20241217,131400,295635350,3900,3900,3900,3900,14
20241217,131300,295580750,3905,3905,3905,3905,0
20241217,131200,295580750,3905,3905,3905,3905,0
20241217,131100,295580750,3905,3905,3905,3905,10
20241217,131000,295541700,3905,3900,3905,3900,52
20241217,130900,295338750,3900,3905,3905,3900,62
20241217,130800,295096825,3900,3900,3900,3900,6
20241217,130700,295073425,3890,3890,3890,3890,0
20241217,130600,295073425,3890,3890,3890,3890,0
20241217,130500,295073425,3890,3890,3890,3890,0
20241217,130400,295073425,3890,3890,3890,3890,0
20241217,130300,295073425,3890,3890,3890,3890,0
20241217,130200,295073425,3890,3890,3890,3890,0
20241217,130100,295073425,3890,3890,3890,3890,3
20241217,130000,295061755,3890,3890,3890,3890,3
20241217,125900,295050085,3905,3905,3905,3905,0
20241217,125800,295050085,3905,3905,3905,3905,1
20241217,125700,295046180,3900,3900,3900,3900,443
20241217,125600,293318480,3900,3900,3900,3900,150
20241217,125500,292733480,3895,3895,3895,3895,0
20241217,125400,292733480,3895,3900,3900,3895,1834
20241217,125300,285587955,3900,3900,3900,3900,0
20241217,125200,285587955,3900,3900,3900,3900,2
20241217,125100,285580155,3900,3900,3900,3900,5312
20241217,125000,264863355,3900,3900,3900,3900,56
20241217,124900,264644955,3900,3900,3900,3900,1
20241217,124800,264641055,3895,3895,3895,3895,22
20241217,124700,264555365,3900,3900,3900,3900,2
20241217,124600,264547565,3900,3895,3900,3895,2
20241217,124500,264539770,3900,3900,3900,3900,1
20241217,124400,264535870,3895,3900,3900,3895,4
20241217,124300,264520285,3900,3900,3900,3900,20
20241217,124200,264442285,3900,3900,3900,3900,1924
20241217,124100,256938685,3890,3890,3890,3890,0
20241217,124000,256938685,3890,3895,3895,3890,7
20241217,123900,256911450,3900,3895,3900,3895,344
20241217,123800,255570160,3895,3895,3895,3895,0
20241217,123700,255570160,3895,3900,3900,3895,990
20241217,123600,251714100,3900,3900,3900,3900,0
20241217,123500,251714100,3900,3900,3900,3900,1
20241217,123400,251710200,3900,3900,3900,3900,101
20241217,123300,251316300,3890,3900,3900,3890,810
20241217,123200,248157400,3900,3895,3900,3895,4951
20241217,123100,228870755,3890,3895,3895,3890,608
20241217,123000,226502635,3895,3895,3895,3895,71
20241217,122900,226226090,3895,3895,3895,3895,3
20241217,122800,226214405,3895,3895,3895,3895,0
20241217,122700,226214405,3895,3895,3895,3895,1
20241217,122600,226210510,3885,3890,3895,3885,1332
20241217,122500,221026040,3895,3895,3895,3895,1
20241217,122400,221022145,3890,3890,3890,3890,1384
20241217,122300,215638385,3890,3890,3890,3890,0
20241217,122200,215638385,3890,3885,3890,3885,21
20241217,122100,215556795,3890,3890,3890,3890,1
20241217,122000,215552905,3885,3890,3890,3885,733
20241217,121900,212701570,3890,3890,3890,3890,2
20241217,121800,212693790,3890,3890,3890,3890,1
20241217,121700,212689900,3890,3890,3890,3890,2
20241217,121600,212682120,3890,3890,3890,3890,1160
20241217,121500,208169720,3885,3890,3890,3885,1937
20241217,121400,200644470,3885,3890,3890,3885,4
20241217,121300,200628920,3885,3890,3890,3885,3
20241217,121200,200617260,3885,3890,3890,3885,31
20241217,121100,200496820,3885,3885,3890,3885,2401
20241217,121000,191168930,3885,3885,3890,3885,1151
20241217,120900,186697015,3890,3890,3890,3890,1
20241217,120800,186693125,3890,3895,3895,3890,2
20241217,120700,186685340,3895,3895,3895,3895,1
20241217,120600,186681445,3895,3890,3895,3890,5
20241217,120500,186661980,3890,3890,3890,3890,1
20241217,120400,186658090,3890,3890,3890,3890,1
20241217,120300,186654200,3890,3890,3890,3890,6
20241217,120200,186630860,3890,3895,3895,3890,35
20241217,120100,186494705,3890,3895,3895,3890,518
20241217,120000,184479680,3890,3895,3895,3890,5
20241217,115900,184460225,3890,3890,3890,3890,54
20241217,115800,184250165,3895,3895,3895,3895,1
20241217,115700,184246270,3895,3895,3895,3895,101
20241217,115600,183852875,3890,3890,3890,3890,26
20241217,115500,183751735,3890,3890,3890,3890,2
20241217,115400,183743955,3890,3890,3890,3890,1
20241217,115300,183740065,3890,3895,3895,3890,52
20241217,115200,183537780,3895,3895,3895,3895,501
20241217,115100,181586385,3895,3895,3895,3895,0
20241217,115000,181586385,3895,3895,3895,3895,254
20241217,114900,180597055,3895,3895,3895,3895,1
20241217,114800,180593160,3895,3895,3895,3895,5
20241217,114700,180573685,3895,3895,3895,3895,3
20241217,114600,180562000,3895,3895,3895,3895,21
20241217,114500,180480205,3890,3890,3890,3885,397
20241217,114400,178936375,3890,3890,3890,3890,401
20241217,114300,177376485,3890,3890,3890,3890,2145
20241217,114200,169032435,3890,3890,3890,3890,7
20241217,114100,169005205,3890,3890,3890,3890,13
20241217,114000,168954635,3890,3895,3895,3890,9
20241217,113900,168919620,3890,3890,3890,3890,0
20241217,113800,168919620,3890,3895,3895,3890,34
20241217,113700,168787355,3895,3895,3895,3895,3
20241217,113600,168775670,3895,3895,3895,3895,0
20241217,113500,168775670,3895,3895,3895,3895,1
20241217,113400,168771775,3890,3890,3890,3890,2342
20241217,113300,159661395,3890,3890,3890,3890,1
20241217,113200,159657505,3890,3890,3890,3890,370
20241217,113100,158218205,3890,3890,3890,3890,123
20241217,113000,157739735,3890,3890,3890,3890,54
20241217,112900,157529675,3880,3880,3880,3880,0
20241217,112800,157529675,3880,3885,3885,3880,20
20241217,112700,157452065,3890,3890,3890,3890,1
20241217,112600,157448175,3885,3885,3885,3885,340
20241217,112500,156127275,3890,3890,3890,3890,6
20241217,112400,156103935,3890,3890,3890,3890,11
20241217,112300,156061145,3890,3890,3890,3890,1
20241217,112200,156057255,3890,3890,3890,3890,1
20241217,112100,156053365,3890,3885,3890,3885,4
20241217,112000,156037820,3885,3890,3890,3885,9
20241217,111900,156002850,3890,3890,3890,3890,2
20241217,111800,155995070,3890,3890,3890,3890,1
20241217,111700,155991180,3885,3885,3885,3885,0
20241217,111600,155991180,3885,3885,3885,3885,571
20241217,111500,153772845,3885,3885,3885,3885,1
20241217,111400,153768960,3885,3885,3885,3885,701
20241217,111300,151045575,3880,3880,3885,3880,71
20241217,111200,150770090,3880,3885,3885,3880,59
20241217,111100,150541165,3885,3885,3885,3880,59
20241217,111000,150312230,3885,3880,3885,3880,141
20241217,110900,149764880,3885,3880,3885,3880,51
20241217,110800,149566995,3885,3880,3885,3880,51
20241217,110700,149369110,3885,3885,3885,3885,1
20241217,110600,149365225,3880,3885,3885,3880,101
20241217,110500,148973340,3880,3885,3885,3880,911
20241217,110400,145438655,3885,3885,3885,3885,2
20241217,110300,145430885,3885,3880,3885,3880,652
20241217,110200,142901120,3885,3885,3885,3885,258
20241217,110100,141898790,3885,3885,3885,3885,0
20241217,110000,141898790,3885,3885,3885,3880,6
20241217,105900,141875500,3885,3885,3885,3885,0
20241217,105800,141875500,3885,3885,3885,3885,254
20241217,105700,140888710,3885,3885,3885,3885,1
20241217,105600,140884825,3885,3885,3885,3885,0
20241217,105500,140884825,3885,3880,3885,3880,587
20241217,105400,138607260,3885,3885,3885,3885,0
20241217,105300,138607260,3885,3885,3885,3885,2
20241217,105200,138599490,3885,3885,3885,3885,1
20241217,105100,138595605,3885,3885,3885,3885,0
20241217,105000,138595605,3885,3880,3885,3880,53
20241217,104900,138389820,3880,3880,3880,3880,1
20241217,104800,138385940,3885,3885,3885,3885,1
20241217,104700,138382055,3885,3885,3885,3885,2
20241217,104600,138374285,3885,3885,3885,3885,0
20241217,104500,138374285,3885,3885,3885,3885,2
20241217,104400,138366515,3880,3880,3880,3880,0
20241217,104300,138366515,3880,3880,3880,3880,12
20241217,104200,138319955,3885,3885,3885,3885,2
20241217,104100,138312185,3875,3875,3875,3875,0
20241217,104000,138312185,3875,3885,3885,3875,10
20241217,103900,138273395,3880,3880,3880,3880,0
20241217,103800,138273395,3880,3880,3880,3880,600
20241217,103700,135945395,3880,3880,3880,3880,1
20241217,103600,135941515,3880,3880,3880,3880,1
20241217,103500,135937635,3880,3880,3880,3880,2
20241217,103400,135929875,3880,3880,3880,3880,102
20241217,103300,135534115,3880,3880,3880,3880,1
20241217,103200,135530235,3880,3880,3880,3880,3
20241217,103100,135518595,3880,3880,3880,3880,11
20241217,103000,135475915,3885,3885,3885,3885,54
20241217,102900,135266125,3880,3880,3880,3880,1
20241217,102800,135262245,3880,3885,3885,3880,2
20241217,102700,135254480,3875,3880,3880,3875,74
20241217,102600,134967625,3885,3885,3885,3885,1
20241217,102500,134963740,3885,3885,3885,3885,1
20241217,102400,134959855,3885,3890,3890,3885,4
20241217,102300,134944310,3890,3890,3890,3890,1
20241217,102200,134940420,3890,3890,3890,3890,1
20241217,102100,134936530,3890,3880,3890,3880,1542
20241217,102000,128953555,3880,3885,3885,3880,8
20241217,101900,128922510,3890,3890,3890,3890,2
20241217,101800,128914730,3895,3885,3895,3885,11
20241217,101700,128871905,3880,3890,3890,3880,128
20241217,101600,128374945,3890,3895,3895,3890,99
20241217,101500,127989640,3895,3895,3895,3895,1
20241217,101400,127985745,3895,3895,3895,3895,4
20241217,101300,127970165,3895,3895,3895,3895,1
20241217,101200,127966270,3895,3895,3895,3895,2
20241217,101100,127958480,3895,3895,3895,3895,1
20241217,101000,127954585,3895,3895,3895,3895,54
20241217,100900,127744255,3895,3895,3895,3895,11
20241217,100800,127701410,3895,3895,3895,3895,1
20241217,100700,127697515,3880,3880,3880,3880,0
20241217,100600,127697515,3880,3895,3895,3880,1056
20241217,100500,123595195,3895,3895,3895,3895,0
20241217,100400,123595195,3895,3895,3895,3895,50
20241217,100300,123400445,3895,3890,3895,3875,7837
20241217,100200,93011525,3890,3890,3890,3890,0
20241217,100100,93011525,3890,3890,3890,3890,11
20241217,100000,92968735,3885,3895,3895,3885,6
20241217,095900,92945390,3895,3895,3895,3895,0
20241217,095800,92945390,3895,3895,3895,3890,3
20241217,095700,92933710,3895,3895,3895,3895,0
20241217,095600,92933710,3895,3895,3895,3895,1
20241217,095500,92929815,3895,3895,3895,3895,2
20241217,095400,92922025,3895,3895,3895,3895,1
20241217,095300,92918130,3895,3895,3895,3895,22
20241217,095200,92832440,3900,3900,3900,3900,0
20241217,095100,92832440,3900,3900,3900,3895,592
20241217,095000,90526140,3900,3900,3900,3900,2
20241217,094900,90518340,3895,3895,3895,3895,5
20241217,094800,90498865,3900,3905,3905,3900,4
20241217,094700,90483250,3905,3905,3905,3895,760
20241217,094600,87517390,3900,3895,3900,3895,5877
20241217,094500,64597630,3890,3890,3890,3890,820
20241217,094400,61407830,3890,3890,3890,3890,291
20241217,094300,60275840,3895,3895,3895,3895,1
20241217,094200,60271945,3895,3895,3895,3895,2
20241217,094100,60264155,3895,3890,3895,3890,6
20241217,094000,60240810,3895,3885,3895,3885,1497
20241217,093900,54415090,3885,3885,3890,3885,929
20241217,093800,50805920,3885,3885,3885,3885,67
20241217,093700,50545625,3885,3885,3885,3885,685
20241217,093600,47884400,3885,3885,3885,3885,102
20241217,093500,47488130,3885,3885,3885,3885,3
20241217,093400,47476475,3885,3885,3885,3885,11
20241217,093300,47433740,3885,3880,3885,3880,387
20241217,093200,45930370,3885,3885,3885,3885,2
20241217,093100,45922600,3885,3880,3885,3880,88
20241217,093000,45581145,3880,3875,3880,3875,1891
20241217,092900,38253515,3865,3865,3875,3865,76
20241217,092800,37959760,3865,3875,3875,3865,741
20241217,092700,35095145,3875,3875,3875,3875,1
20241217,092600,35091270,3875,3875,3875,3875,51
20241217,092500,34893645,3875,3875,3875,3875,1
20241217,092400,34889770,3875,3875,3875,3875,1
20241217,092300,34885895,3880,3880,3880,3880,0
20241217,092200,34885895,3880,3880,3880,3880,1
20241217,092100,34882015,3880,3865,3880,3860,79
20241217,092000,34576875,3865,3870,3895,3865,1654
20241217,091900,28181055,3900,3875,3900,3875,3
20241217,091800,28169405,3900,3875,3900,3875,261
20241217,091700,27151605,3900,3900,3900,3900,0
20241217,091600,27151605,3900,3880,3900,3875,3
20241217,091500,27139950,3900,3890,3900,3880,6
20241217,091400,27116610,3900,3900,3900,3900,257
20241217,091300,26114310,3900,3900,3900,3900,7
20241217,091200,26087010,3900,3900,3900,3900,112
20241217,091100,25650210,3900,3870,3900,3870,71
20241217,091000,25375410,3870,3885,3885,3870,2235
20241217,090900,16702370,3885,3885,3900,3885,321
20241217,090800,15455255,3895,3905,3905,3890,306
20241217,090700,14262405,3905,3885,3905,3885,267
20241217,090600,13223790,3910,3910,3910,3910,0
20241217,090500,13223790,3910,3895,3910,3880,1130
20241217,090400,8829540,3895,3890,3895,3890,353
20241217,090300,7455105,3890,3890,3895,3890,125
20241217,090200,6968845,3890,3900,3900,3890,311
20241217,090100,5757495,3900,3900,3900,3880,28
20241217,090000,5648790,3885,3885,3885,3885,1454