KissMeData/005010/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184400,788938245,3985,3985,3985,3985,15973
20241202,184300,788938245,3985,3985,3985,3985,0
20241202,184200,788938245,3985,3985,3985,3985,0
20241202,184100,788938245,3985,3985,3985,3985,0
20241202,184000,788938245,3985,3985,3985,3985,0
20241202,183900,788938245,3985,3985,3985,3985,0
20241202,183800,788938245,3985,3985,3985,3985,0
20241202,183700,788938245,3985,3985,3985,3985,0
20241202,183600,788938245,3985,3985,3985,3985,0
20241202,183500,788938245,3985,3985,3985,3985,0
20241202,183400,788938245,3985,3985,3985,3985,0
20241202,183300,788938245,3985,3985,3985,3985,0
20241202,183200,788938245,3985,3985,3985,3985,0
20241202,183100,788938245,3985,3985,3985,3985,0
20241202,183000,788938245,3985,3985,3985,3985,0
20241202,182900,788938245,3985,3985,3985,3985,0
20241202,182800,788938245,3985,3985,3985,3985,0
20241202,182700,788938245,3985,3985,3985,3985,0
20241202,182600,788938245,3985,3985,3985,3985,0
20241202,182500,788938245,3985,3985,3985,3985,0
20241202,182400,788938245,3985,3985,3985,3985,0
20241202,182300,788938245,3985,3985,3985,3985,0
20241202,182200,788938245,3985,3985,3985,3985,0
20241202,182100,788938245,3985,3985,3985,3985,0
20241202,182000,788938245,3985,3985,3985,3985,0
20241202,181900,788938245,3985,3985,3985,3985,0
20241202,181800,788938245,3985,3985,3985,3985,0
20241202,181700,788938245,3985,3985,3985,3985,0
20241202,181600,788938245,3985,3985,3985,3985,0
20241202,181500,788938245,3985,3985,3985,3985,0
20241202,181400,788938245,3985,3985,3985,3985,15973
20241202,181300,788938245,3985,3985,3985,3985,0
20241202,181200,788938245,3985,3985,3985,3985,0
20241202,181100,788938245,3985,3985,3985,3985,0
20241202,181000,788938245,3985,3985,3985,3985,0
20241202,180900,788938245,3985,3985,3985,3985,0
20241202,180800,788938245,3985,3985,3985,3985,0
20241202,180700,788938245,3985,3985,3985,3985,0
20241202,180600,788938245,3985,3985,3985,3985,0
20241202,180500,788938245,3985,3985,3985,3985,0
20241202,180400,788938245,3985,3985,3985,3985,0
20241202,180300,788938245,3985,3985,3985,3985,0
20241202,180200,788938245,3985,3985,3985,3985,0
20241202,180100,788938245,3985,3985,3985,3985,0
20241202,180000,788938245,3985,3985,3985,3985,0
20241202,175900,788938245,3985,3985,3985,3985,0
20241202,175800,788938245,3985,3985,3985,3985,0
20241202,175700,788938245,3985,3985,3985,3985,0
20241202,175600,788938245,3985,3985,3985,3985,0
20241202,175500,788938245,3985,3985,3985,3985,0
20241202,175400,788938245,3985,3985,3985,3985,0
20241202,175300,788938245,3985,3985,3985,3985,0
20241202,175200,788938245,3985,3985,3985,3985,0
20241202,175100,788938245,3985,3985,3985,3985,0
20241202,175000,788938245,3985,3985,3985,3985,0
20241202,174900,788938245,3985,3985,3985,3985,0
20241202,174800,788938245,3985,3985,3985,3985,0
20241202,174700,788938245,3985,3985,3985,3985,0
20241202,174600,788938245,3985,3985,3985,3985,0
20241202,174500,788938245,3985,3985,3985,3985,0
20241202,174400,788938245,3985,3985,3985,3985,15973
20241202,174300,788938245,3985,3985,3985,3985,0
20241202,174200,788938245,3985,3985,3985,3985,0
20241202,174100,788938245,3985,3985,3985,3985,0
20241202,174000,788938245,3985,3985,3985,3985,0
20241202,173900,788938245,3985,3985,3985,3985,0
20241202,173800,788938245,3985,3985,3985,3985,0
20241202,173700,788938245,3985,3985,3985,3985,0
20241202,173600,788938245,3985,3985,3985,3985,0
20241202,173500,788938245,3985,3985,3985,3985,0
20241202,173400,788938245,3985,3985,3985,3985,0
20241202,173300,788938245,3985,3985,3985,3985,0
20241202,173200,788938245,3985,3985,3985,3985,0
20241202,173100,788938245,3985,3985,3985,3985,0
20241202,173000,788938245,3985,3985,3985,3985,0
20241202,172900,788938245,3985,3985,3985,3985,0
20241202,172800,788938245,3985,3985,3985,3985,0
20241202,172700,788938245,3985,3985,3985,3985,0
20241202,172600,788938245,3985,3985,3985,3985,0
20241202,172500,788938245,3985,3985,3985,3985,0
20241202,172400,788938245,3985,3985,3985,3985,0
20241202,172300,788938245,3985,3985,3985,3985,0
20241202,172200,788938245,3985,3985,3985,3985,0
20241202,172100,788938245,3985,3985,3985,3985,0
20241202,172000,788938245,3985,3985,3985,3985,0
20241202,171900,788938245,3985,3985,3985,3985,0
20241202,171800,788938245,3985,3985,3985,3985,0
20241202,171700,788938245,3985,3985,3985,3985,0
20241202,171600,788938245,3985,3985,3985,3985,0
20241202,171500,788938245,3985,3985,3985,3985,0
20241202,171400,788938245,3985,3985,3985,3985,15973
20241202,171300,788938245,3985,3985,3985,3985,0
20241202,171200,788938245,3985,3985,3985,3985,0
20241202,171100,788938245,3985,3985,3985,3985,0
20241202,171000,788938245,3985,3985,3985,3985,0
20241202,170900,788938245,3985,3985,3985,3985,0
20241202,170800,788938245,3985,3985,3985,3985,0
20241202,170700,788938245,3985,3985,3985,3985,0
20241202,170600,788938245,3985,3985,3985,3985,0
20241202,170500,788938245,3985,3985,3985,3985,0
20241202,170400,788938245,3985,3985,3985,3985,0
20241202,170300,788938245,3985,3985,3985,3985,0
20241202,170200,788938245,3985,3985,3985,3985,0
20241202,170100,788938245,3985,3985,3985,3985,0
20241202,170000,788938245,3985,3985,3985,3985,0
20241202,165900,788938245,3985,3985,3985,3985,0
20241202,165800,788938245,3985,3985,3985,3985,0
20241202,165700,788938245,3985,3985,3985,3985,0
20241202,165600,788938245,3985,3985,3985,3985,0
20241202,165500,788938245,3985,3985,3985,3985,0
20241202,165400,788938245,3985,3985,3985,3985,0
20241202,165300,788938245,3985,3985,3985,3985,0
20241202,165200,788938245,3985,3985,3985,3985,0
20241202,165100,788938245,3985,3985,3985,3985,0
20241202,165000,788938245,3985,3985,3985,3985,0
20241202,164900,788938245,3985,3985,3985,3985,0
20241202,164800,788938245,3985,3985,3985,3985,0
20241202,164700,788938245,3985,3985,3985,3985,0
20241202,164600,788938245,3985,3985,3985,3985,0
20241202,164500,788938245,3985,3985,3985,3985,0
20241202,164400,788938245,3985,3985,3985,3985,15973
20241202,164300,788938245,3985,3985,3985,3985,0
20241202,164200,788938245,3985,3985,3985,3985,0
20241202,164100,788938245,3985,3985,3985,3985,0
20241202,164000,788938245,3985,3985,3985,3985,0
20241202,163900,788938245,3985,3985,3985,3985,0
20241202,163800,788938245,3985,3985,3985,3985,0
20241202,163700,788938245,3985,3985,3985,3985,0
20241202,163600,788938245,3985,3985,3985,3985,0
20241202,163500,788938245,3985,3985,3985,3985,0
20241202,163400,788938245,3985,3985,3985,3985,0
20241202,163300,788938245,3985,3985,3985,3985,0
20241202,163200,788938245,3985,3985,3985,3985,0
20241202,163100,788938245,3985,3985,3985,3985,0
20241202,163000,788938245,3985,3985,3985,3985,0
20241202,162900,788938245,3985,3985,3985,3985,0
20241202,162800,788938245,3985,3985,3985,3985,0
20241202,162700,788938245,3985,3985,3985,3985,0
20241202,162600,788938245,3985,3985,3985,3985,0
20241202,162500,788938245,3985,3985,3985,3985,0
20241202,162400,788938245,3985,3985,3985,3985,0
20241202,162300,788938245,3985,3985,3985,3985,0
20241202,162200,788938245,3985,3985,3985,3985,0
20241202,162100,788938245,3985,3985,3985,3985,0
20241202,162000,788938245,3985,3985,3985,3985,0
20241202,161900,788938245,3985,3985,3985,3985,0
20241202,161800,788938245,3985,3985,3985,3985,0
20241202,161700,788938245,3985,3985,3985,3985,0
20241202,161600,788938245,3985,3985,3985,3985,0
20241202,161500,788938245,3985,3985,3985,3985,0
20241202,161400,788938245,3985,3985,3985,3985,15973
20241202,161300,788938245,3985,3985,3985,3985,0
20241202,161200,788938245,3985,3985,3985,3985,0
20241202,161100,788938245,3985,3985,3985,3985,0
20241202,161000,788938245,3985,3985,3985,3985,0
20241202,160900,788938245,3985,3985,3985,3985,0
20241202,160800,788938245,3985,3985,3985,3985,0
20241202,160700,788938245,3985,3985,3985,3985,0
20241202,160600,788938245,3985,3985,3985,3985,0
20241202,160500,788938245,3985,3985,3985,3985,0
20241202,160400,788938245,3985,3985,3985,3985,0
20241202,160300,788938245,3985,3985,3985,3985,0
20241202,160200,788938245,3985,3985,3985,3985,0
20241202,160100,788938245,3985,3985,3985,3985,0
20241202,160000,788938245,3985,3985,3985,3985,0
20241202,155900,788938245,3985,3985,3985,3985,0
20241202,155800,788938245,3985,3985,3985,3985,0
20241202,155700,788938245,3985,3985,3985,3985,0
20241202,155600,788938245,3985,3985,3985,3985,0
20241202,155500,788938245,3985,3985,3985,3985,0
20241202,155400,788938245,3985,3985,3985,3985,0
20241202,155300,788938245,3985,3985,3985,3985,0
20241202,155200,788938245,3985,3985,3985,3985,0
20241202,155100,788938245,3985,3985,3985,3985,0
20241202,155000,788938245,3985,3985,3985,3985,0
20241202,154900,788938245,3985,3985,3985,3985,0
20241202,154800,788938245,3985,3985,3985,3985,0
20241202,154700,788938245,3985,3985,3985,3985,0
20241202,154600,788938245,3985,3985,3985,3985,0
20241202,154500,788938245,3985,3985,3985,3985,0
20241202,154400,788938245,3985,3985,3985,3985,15973
20241202,154300,788938245,3985,3985,3985,3985,0
20241202,154200,788938245,3985,3985,3985,3985,0
20241202,154100,788938245,3985,3985,3985,3985,0
20241202,154000,788938245,3985,3985,3985,3985,0
20241202,153900,788938245,3985,3985,3985,3985,0
20241202,153800,788938245,3985,3985,3985,3985,0
20241202,153700,788938245,3985,3985,3985,3985,0
20241202,153600,788938245,3985,3985,3985,3985,0
20241202,153500,788938245,3985,3985,3985,3985,0
20241202,153400,788938245,3985,3985,3985,3985,0
20241202,153300,788938245,3985,3985,3985,3985,0
20241202,153200,788938245,3985,3985,3985,3985,0
20241202,153100,788938245,3985,3985,3985,3985,0
20241202,153000,788938245,3985,3985,3985,3985,15973
20241202,152900,725285840,3995,3995,3995,3995,0
20241202,152800,725285840,3995,3995,3995,3995,0
20241202,152700,725285840,3995,3995,3995,3995,0
20241202,152600,725285840,3995,3995,3995,3995,0
20241202,152500,725285840,3995,3995,3995,3995,0
20241202,152400,725285840,3995,3995,3995,3995,0
20241202,152300,725285840,3995,3995,3995,3995,0
20241202,152200,725285840,3995,3995,3995,3995,0
20241202,152100,725285840,3995,3995,3995,3995,0
20241202,152000,725285840,3995,3995,3995,3995,0
20241202,151900,725285840,3995,4000,4000,3990,458
20241202,151800,723458345,3995,4000,4000,3990,216
20241202,151700,722596380,3995,4000,4000,3990,1502
20241202,151600,716603065,4000,4000,4000,4000,0
20241202,151500,716603065,4000,3995,4000,3995,198
20241202,151400,715812050,3995,4000,4000,3995,101
20241202,151300,715408550,4000,4005,4005,4000,201
20241202,151200,714603550,4005,4005,4005,4005,101
20241202,151100,714199045,4005,4005,4005,4005,2
20241202,151000,714191035,4010,4010,4010,4010,0
20241202,150900,714191035,4010,4000,4010,4000,2
20241202,150800,714183025,4010,4010,4010,4010,1
20241202,150700,714179015,3995,4010,4010,3995,301
20241202,150600,712976500,4005,4005,4005,4005,1
20241202,150500,712972495,4010,4000,4010,4000,1732
20241202,150400,706030325,4000,4000,4000,4000,1
20241202,150300,706026325,4000,4000,4000,4000,0
20241202,150200,706026325,4000,3995,4000,3995,51
20241202,150100,705822575,4000,4000,4000,4000,1
20241202,150000,705818575,4000,4000,4000,4000,1001
20241202,145900,701814575,4000,4000,4000,4000,25
20241202,145800,701714575,3995,3995,3995,3995,0
20241202,145700,701714575,3995,3995,3995,3995,700
20241202,145600,698918075,3995,3995,3995,3995,218
20241202,145500,698047165,3995,3995,3995,3995,0
20241202,145400,698047165,3995,3995,3995,3995,26
20241202,145300,697943295,3995,3995,3995,3995,0
20241202,145200,697943295,3995,3995,3995,3995,3
20241202,145100,697931310,3995,3995,3995,3995,0
20241202,145000,697931310,3995,3995,3995,3995,50
20241202,144900,697731560,3995,3990,3995,3990,103
20241202,144800,697320575,3990,3990,3990,3990,92
20241202,144700,696953495,4000,4000,4000,4000,0
20241202,144600,696953495,4000,4000,4000,3990,487
20241202,144500,695009490,3990,3990,3990,3990,0
20241202,144400,695009490,3990,3990,3990,3990,100
20241202,144300,694610490,3990,3990,3990,3990,5001
20241202,144200,674656500,4000,4000,4000,4000,0
20241202,144100,674656500,4000,4000,4000,4000,1
20241202,144000,674652500,4000,4000,4000,4000,0
20241202,143900,674652500,4000,4000,4000,4000,0
20241202,143800,674652500,4000,4000,4000,4000,0
20241202,143700,674652500,4000,3995,4000,3995,501
20241202,143600,672651000,3995,3995,3995,3995,58
20241202,143500,672419290,4010,4010,4010,4010,0
20241202,143400,672419290,4010,4010,4010,4010,0
20241202,143300,672419290,4010,4010,4010,4010,0
20241202,143200,672419290,4010,4000,4010,4000,1000
20241202,143100,668412950,4000,4000,4000,4000,69
20241202,143000,668136950,4000,4000,4000,4000,0
20241202,142900,668136950,4000,4000,4000,4000,0
20241202,142800,668136950,4000,4000,4000,4000,0
20241202,142700,668136950,4000,3995,4000,3995,2
20241202,142600,668128955,4000,4000,4000,4000,21
20241202,142500,668044955,4000,4000,4000,4000,0
20241202,142400,668044955,4000,4000,4000,4000,0
20241202,142300,668044955,4000,4000,4000,4000,0
20241202,142200,668044955,4000,4000,4000,4000,0
20241202,142100,668044955,4000,4000,4000,4000,771
20241202,142000,664960955,4010,4010,4010,4010,1
20241202,141900,664956945,4000,4000,4010,4000,231
20241202,141800,664032935,3990,3995,3995,3990,2
20241202,141700,664024950,4000,4000,4000,4000,0
20241202,141600,664024950,4000,4000,4000,4000,1
20241202,141500,664020950,4000,4000,4000,4000,1
20241202,141400,664016950,3990,3990,3990,3990,0
20241202,141300,664016950,3990,3995,3995,3990,400
20241202,141200,662420935,4000,4000,4000,4000,1
20241202,141100,662416935,4000,4000,4000,4000,0
20241202,141000,662416935,4000,4000,4000,4000,1
20241202,140900,662412935,4000,4000,4000,4000,0
20241202,140800,662412935,4000,4000,4000,4000,0
20241202,140700,662412935,4000,4000,4000,4000,100
20241202,140600,662012935,4000,4000,4000,4000,90
20241202,140500,661652935,4000,3990,4000,3990,2
20241202,140400,661644945,3990,3990,3990,3990,0
20241202,140300,661644945,3990,3990,3990,3990,1300
20241202,140200,656457945,3990,4005,4005,3990,997
20241202,140100,652478945,4010,4010,4010,4010,0
20241202,140000,652478945,4010,4010,4010,4010,0
20241202,135900,652478945,4010,4010,4010,4010,0
20241202,135800,652478945,4010,4010,4010,4010,8
20241202,135700,652446865,4010,4010,4010,4010,26
20241202,135600,652342605,4010,4010,4010,4010,0
20241202,135500,652342605,4010,4010,4010,4010,0
20241202,135400,652342605,4010,4010,4010,4010,0
20241202,135300,652342605,4010,4010,4010,4010,0
20241202,135200,652342605,4010,4010,4010,4010,0
20241202,135100,652342605,4010,4010,4010,4010,0
20241202,135000,652342605,4010,4010,4010,4010,8
20241202,134900,652310525,4010,4010,4010,4010,0
20241202,134800,652310525,4010,4010,4010,4010,2
20241202,134700,652302505,4010,4010,4010,4010,1
20241202,134600,652298495,4010,4010,4010,4010,2
20241202,134500,652290475,4010,4010,4010,4010,2
20241202,134400,652282455,4010,4010,4010,4010,1
20241202,134300,652278445,4010,4010,4010,4010,2
20241202,134200,652270425,4010,4000,4010,4000,421
20241202,134100,650586415,3990,4005,4005,3990,80
20241202,134000,650267050,3995,4005,4005,3995,38
20241202,133900,650115225,4010,4010,4010,4010,0
20241202,133800,650115225,4010,4005,4010,4005,75
20241202,133700,649814480,3995,4010,4010,3995,2
20241202,133600,649806475,4000,4000,4000,4000,0
20241202,133500,649806475,4000,4005,4005,4000,10
20241202,133400,649766450,4010,4010,4010,4010,5
20241202,133300,649746400,4010,3995,4010,3990,887
20241202,133200,646196805,3995,3995,3995,3995,34
20241202,133100,646060975,3995,3995,3995,3995,0
20241202,133000,646060975,3995,3995,3995,3995,11
20241202,132900,646017030,3990,3990,3990,3990,0
20241202,132800,646017030,3990,3995,3995,3990,151
20241202,132700,645414290,3995,4000,4000,3995,51
20241202,132600,645210445,3995,3995,3995,3995,0
20241202,132500,645210445,3995,3995,3995,3995,38
20241202,132400,645058635,4000,4000,4000,4000,0
20241202,132300,645058635,4000,4000,4000,4000,0
20241202,132200,645058635,4000,4000,4000,4000,0
20241202,132100,645058635,4000,4000,4000,4000,0
20241202,132000,645058635,4000,4000,4000,4000,0
20241202,131900,645058635,4000,4000,4000,4000,2
20241202,131800,645050635,4000,4000,4000,4000,0
20241202,131700,645050635,4000,4000,4000,4000,0
20241202,131600,645050635,4000,4000,4000,4000,215
20241202,131500,644190635,4000,4000,4000,4000,0
20241202,131400,644190635,4000,4000,4000,4000,1
20241202,131300,644186635,4000,4000,4000,4000,0
20241202,131200,644186635,4000,4000,4000,4000,150
20241202,131100,643586635,4000,4000,4000,4000,600
20241202,131000,641186635,4005,4000,4005,4000,179
20241202,130900,640470605,4000,4010,4010,4000,1003
20241202,130800,636458075,4010,4010,4010,4000,4237
20241202,130700,619507705,4010,4010,4010,4010,0
20241202,130600,619507705,4010,4000,4010,4000,4127
20241202,130500,602999695,4000,4000,4000,4000,0
20241202,130400,602999695,4000,4000,4000,4000,0
20241202,130300,602999695,4000,4000,4000,4000,3
20241202,130200,602987695,4000,3990,4000,3990,51
20241202,130100,602784195,3990,3990,3990,3990,0
20241202,130000,602784195,3990,3990,3990,3990,28
20241202,125900,602672475,3990,3990,3990,3990,0
20241202,125800,602672475,3990,3990,3990,3990,0
20241202,125700,602672475,3990,3990,3990,3990,2
20241202,125600,602664495,3990,3995,3995,3990,563
20241202,125500,600417640,4000,3995,4000,3995,39
20241202,125400,600261830,3995,3995,3995,3995,0
20241202,125300,600261830,3995,3995,3995,3995,0
20241202,125200,600261830,3995,3995,3995,3995,11
20241202,125100,600217885,4000,4000,4000,4000,1
20241202,125000,600213885,4000,4000,4000,4000,7
20241202,124900,600185885,4000,4000,4000,4000,1
20241202,124800,600181885,3995,3995,3995,3995,0
20241202,124700,600181885,3995,3995,3995,3995,0
20241202,124600,600181885,3995,3995,3995,3995,0
20241202,124500,600181885,3995,3995,3995,3995,0
20241202,124400,600181885,3995,3990,3995,3990,44
20241202,124300,600006185,3990,3995,3995,3990,524
20241202,124200,597912855,3995,3995,3995,3995,278
20241202,124100,596802245,3995,3995,3995,3995,0
20241202,124000,596802245,3995,4000,4000,3995,38
20241202,123900,596650425,4010,4010,4010,4010,1
20241202,123800,596646415,4000,4000,4000,4000,50
20241202,123700,596446415,4010,4010,4010,4010,1947
20241202,123600,588638945,4010,4010,4010,4010,1
20241202,123500,588634935,4005,4005,4005,4005,226
20241202,123400,587729805,4005,4005,4005,4005,1074
20241202,123300,583428435,4010,4010,4010,4005,2002
20241202,123200,575410415,4005,4005,4005,4005,10
20241202,123100,575370365,4010,4010,4010,4010,0
20241202,123000,575370365,4010,4000,4010,4000,1692
20241202,122900,568594000,3990,3990,3990,3990,0
20241202,122800,568594000,3990,3990,3990,3990,0
20241202,122700,568594000,3990,3990,3990,3990,0
20241202,122600,568594000,3990,3990,3990,3990,0
20241202,122500,568594000,3990,3990,3990,3990,38
20241202,122400,568442380,3990,3990,3990,3990,0
20241202,122300,568442380,3990,3990,3990,3990,0
20241202,122200,568442380,3990,3990,3990,3990,0
20241202,122100,568442380,3990,3990,3990,3990,500
20241202,122000,566447380,4005,3990,4005,3990,61
20241202,121900,566203975,3990,3990,3990,3990,0
20241202,121800,566203975,3990,4005,4005,3990,1211
20241202,121700,561363220,3995,4010,4010,3995,700
20241202,121600,558560720,4010,4010,4010,4010,91
20241202,121500,558195810,4010,4010,4010,4010,2
20241202,121400,558187790,4010,4010,4010,4010,0
20241202,121300,558187790,4010,4000,4010,3995,1387
20241202,121200,552638980,3995,3995,3995,3995,2801
20241202,121100,541448985,3995,3995,3995,3995,949
20241202,121000,537657730,4000,3995,4000,3990,44
20241202,120900,537482095,4000,4000,4000,4000,1
20241202,120800,537478095,4000,4000,4000,4000,0
20241202,120700,537478095,4000,4000,4000,4000,0
20241202,120600,537478095,4000,4000,4000,4000,826
20241202,120500,534174095,4000,4000,4000,4000,1
20241202,120400,534170095,4000,4000,4000,4000,0
20241202,120300,534170095,4000,4000,4000,4000,0
20241202,120200,534170095,4000,4000,4000,4000,0
20241202,120100,534170095,4000,4000,4000,4000,2707
20241202,120000,523342095,3995,3995,3995,3995,551
20241202,115900,521140850,3990,3990,3990,3990,0
20241202,115800,521140850,3990,3990,3990,3990,0
20241202,115700,521140850,3990,3990,3990,3990,1
20241202,115600,521136860,4000,4000,4000,4000,0
20241202,115500,521136860,4000,3980,4000,3975,4729
20241202,115400,502226700,3995,3985,3995,3985,2263
20241202,115300,493192795,3975,3975,3975,3975,0
20241202,115200,493192795,3975,3985,3985,3975,25
20241202,115100,493093370,3985,3985,3985,3985,1
20241202,115000,493089385,3980,3980,3985,3980,1078
20241202,114900,488798915,3980,3980,3980,3980,1
20241202,114800,488794935,3975,3975,3975,3975,0
20241202,114700,488794935,3975,3980,3980,3975,501
20241202,114600,486803455,3980,3980,3980,3980,0
20241202,114500,486803455,3980,3980,3980,3980,2
20241202,114400,486795495,3980,3980,3980,3980,0
20241202,114300,486795495,3980,3980,3980,3980,0
20241202,114200,486795495,3980,3980,3980,3980,296
20241202,114100,485617415,3975,3975,3975,3975,0
20241202,114000,485617415,3975,3975,3975,3975,38
20241202,113900,485466365,3980,3980,3980,3980,2
20241202,113800,485458405,3975,3975,3975,3975,0
20241202,113700,485458405,3975,3975,3975,3975,2500
20241202,113600,475520905,3980,3975,3980,3975,2001
20241202,113500,467561925,3980,3980,3980,3980,5
20241202,113400,467542025,3975,3975,3975,3975,200
20241202,113300,466747025,3980,3985,3985,3980,157
20241202,113200,466122160,3985,3985,3985,3985,0
20241202,113100,466122160,3985,3985,3985,3985,0
20241202,113000,466122160,3985,3985,3985,3985,8
20241202,112900,466090280,3980,3985,3985,3980,220
20241202,112800,465214080,3980,3980,3980,3980,0
20241202,112700,465214080,3980,3980,3980,3980,1
20241202,112600,465210100,3980,3980,3980,3980,0
20241202,112500,465210100,3980,3980,3980,3980,61
20241202,112400,464967320,3985,3985,3985,3985,1
20241202,112300,464963335,3980,3980,3980,3980,0
20241202,112200,464963335,3980,3980,3980,3980,1
20241202,112100,464959355,3980,3980,3980,3980,2062
20241202,112000,456752595,3985,3985,3985,3985,0
20241202,111900,456752595,3985,3980,3985,3980,165
20241202,111800,456095890,3980,3980,3980,3980,14
20241202,111700,456040170,3980,3980,3980,3980,5
20241202,111600,456020270,3975,3975,3975,3975,800
20241202,111500,452840270,3980,3980,3980,3980,120
20241202,111400,452362670,3980,3980,3980,3980,10
20241202,111300,452322870,3975,3975,3975,3975,529
20241202,111200,450220095,3975,3975,3975,3975,496
20241202,111100,448248495,3975,3975,3980,3975,217
20241202,111000,447385910,3980,3975,3980,3975,39
20241202,110900,447230875,3980,3980,3980,3980,20
20241202,110800,447151275,3985,3980,3985,3975,184
20241202,110700,446419750,3990,3990,3990,3990,0
20241202,110600,446419750,3990,3990,3990,3990,0
20241202,110500,446419750,3990,3990,3990,3990,99
20241202,110400,446024740,3990,3990,3990,3990,250
20241202,110300,445027240,3990,3990,3990,3990,1
20241202,110200,445023250,3975,3975,3975,3975,100
20241202,110100,444625750,3975,3980,3980,3975,277
20241202,110000,443524665,3975,3975,3975,3975,0
20241202,105900,443524665,3975,3985,3985,3975,2200
20241202,105800,434769595,3985,3985,3985,3985,230
20241202,105700,433853045,3990,3990,3990,3990,0
20241202,105600,433853045,3990,3990,3990,3990,0
20241202,105500,433853045,3990,3985,3990,3985,168
20241202,105400,433183560,3990,3990,3990,3990,200
20241202,105300,432385560,3990,3990,3990,3990,5
20241202,105200,432365610,3990,3990,3990,3990,54
20241202,105100,432150150,4000,4000,4000,4000,1
20241202,105000,432146150,4000,4000,4000,4000,1
20241202,104900,432142150,4000,4000,4000,4000,1
20241202,104800,432138150,4000,4000,4000,4000,1
20241202,104700,432134150,3990,3990,3990,3990,0
20241202,104600,432134150,3990,3990,3990,3990,47
20241202,104500,431946620,3990,3990,3990,3990,20
20241202,104400,431866820,3995,3995,3995,3995,0
20241202,104300,431866820,3995,3990,4000,3990,9449
20241202,104200,394072055,3995,3985,3995,3985,11
20241202,104100,394028210,3985,3985,3985,3985,7845
20241202,104000,362765885,3980,3970,3980,3970,836
20241202,103900,359438975,3970,3975,3980,3970,519
20241202,103800,357378495,3970,3975,3975,3970,1242
20241202,103700,352442545,3980,3980,3980,3980,0
20241202,103600,352442545,3980,3980,3980,3980,0
20241202,103500,352442545,3980,3980,3980,3980,1
20241202,103400,352438565,3980,3975,3980,3975,587
20241202,103300,350105165,3975,3980,3980,3975,31
20241202,103200,349981935,3980,3980,3980,3980,4
20241202,103100,349966015,3980,3980,3980,3980,31
20241202,103000,349842635,3980,3980,3980,3980,201
20241202,102900,349042655,3980,3975,3980,3975,14
20241202,102800,348986990,3980,3980,3980,3980,1
20241202,102700,348983010,3980,3975,3980,3975,713
20241202,102600,346148810,3975,3975,3975,3975,2146
20241202,102500,337618460,3980,3975,3980,3975,40
20241202,102400,337459445,3980,3980,3980,3980,0
20241202,102300,337459445,3980,3980,3980,3980,225
20241202,102200,336563945,3995,3995,3995,3995,0
20241202,102100,336563945,3995,3985,3995,3985,426
20241202,102000,334866075,4000,3985,4000,3975,1030
20241202,101900,330761750,4000,4000,4000,4000,406
20241202,101800,329137750,4000,4000,4000,4000,0
20241202,101700,329137750,4000,3975,4000,3975,1791
20241202,101600,321995675,3975,3975,3975,3975,10
20241202,101500,321955925,3970,3970,3970,3970,55
20241202,101400,321737575,3970,3970,3970,3970,125
20241202,101300,321241325,3970,3970,3970,3970,6454
20241202,101200,295618945,3975,3975,3975,3975,295
20241202,101100,294446320,3975,3980,3980,3975,3789
20241202,101000,279384845,3980,3975,3980,3975,538
20241202,100900,277246290,3980,3980,3980,3980,402
20241202,100800,275646330,3975,3975,3975,3975,0
20241202,100700,275646330,3975,3975,3975,3975,1700
20241202,100600,268888830,3980,3980,3980,3980,38
20241202,100500,268737590,3975,3980,3980,3975,11
20241202,100400,268693815,3975,3975,3975,3975,20
20241202,100300,268614315,3980,3980,3995,3980,311
20241202,100200,267376445,3980,3980,3980,3980,1765
20241202,100100,260351745,3980,3975,3980,3975,277
20241202,100000,259250655,3980,3980,3980,3980,2
20241202,095900,259242695,3980,3980,3980,3980,160
20241202,095800,258605895,3980,3980,3980,3980,34
20241202,095700,258470575,3980,3975,3980,3975,188
20241202,095600,257722835,3975,3975,3975,3975,225
20241202,095500,256828460,3975,3980,3980,3975,437
20241202,095400,255089975,3985,3985,3985,3985,310
20241202,095300,253854625,3985,3980,3985,3980,1135
20241202,095200,249335175,3985,3980,3985,3980,2823
20241202,095100,238086255,3980,3980,3980,3975,2639
20241202,095000,227583285,3975,3975,3975,3975,2
20241202,094900,227575335,3980,3980,3980,3980,28
20241202,094800,227463895,3980,3980,3980,3980,88
20241202,094700,227113655,3980,3975,3980,3975,852
20241202,094600,223725200,3975,3975,3975,3975,1019
20241202,094500,219674675,3975,3980,3980,3975,8
20241202,094400,219642840,3975,3980,3980,3975,1421
20241202,094300,213989155,3980,3980,3980,3980,37
20241202,094200,213841895,3985,3980,3985,3975,990
20241202,094100,209897350,3980,3985,3985,3980,2132
20241202,094000,201411975,3985,3990,3990,3985,430
20241202,093900,199698325,3990,3990,3990,3990,533
20241202,093800,197571655,3990,3990,3990,3985,34
20241202,093700,197436000,3990,3995,3995,3990,171
20241202,093600,196753110,3995,3995,3995,3995,341
20241202,093500,195390815,3985,3990,3995,3985,137
20241202,093400,194844280,3985,3985,3985,3985,46
20241202,093300,194660970,3985,3990,3990,3985,524
20241202,093200,192570220,3990,3990,3990,3990,841
20241202,093100,189214630,3990,3980,3990,3980,162
20241202,093000,188568985,3990,3985,3990,3980,8321
20241202,092900,155415680,3990,3985,3990,3985,90
20241202,092800,155056900,3990,3990,3995,3990,7531
20241202,092700,125008185,3995,4000,4000,3995,432
20241202,092600,123281090,4000,4000,4000,4000,35
20241202,092500,123141090,3995,3995,3995,3995,1893
20241202,092400,115578555,3995,3990,3995,3990,87
20241202,092300,115231405,3995,3995,3995,3985,1369
20241202,092200,109770010,3990,3995,3995,3990,1142
20241202,092100,105211905,3990,3995,3995,3990,1920
20241202,092000,97550315,3995,3995,3995,3995,9631
20241202,091900,59074470,4000,4000,4000,4000,586
20241202,091800,56730470,4005,4005,4005,4005,0
20241202,091700,56730470,4005,4005,4005,4005,0
20241202,091600,56730470,4005,4000,4005,4000,794
20241202,091500,53554215,3995,4005,4005,3995,478
20241202,091400,51644325,4005,4005,4005,4005,1
20241202,091300,51640320,4000,3995,4000,3990,1439
20241202,091200,45891420,3990,3995,3995,3985,2421
20241202,091100,36236385,3990,3995,3995,3990,68
20241202,091000,35965010,3995,4000,4000,3995,2604
20241202,090900,25549485,4000,4000,4000,4000,100
20241202,090800,25149485,4005,4005,4005,4005,0
20241202,090700,25149485,4005,4005,4005,4005,0
20241202,090600,25149485,4005,4000,4005,4000,421
20241202,090500,23465465,4010,4010,4010,4010,1
20241202,090400,23461455,4000,4000,4000,4000,1
20241202,090300,23457455,4010,4010,4010,4010,1
20241202,090200,23453445,4000,4015,4015,4000,284
20241202,090100,22317395,4010,4010,4010,4010,50
20241202,090000,22116895,4005,3985,4020,3985,5537