KissMeData/015230/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190200,378072810,5010,5010,5010,5010,784
20241204,190100,378072810,5010,5010,5010,5010,0
20241204,190000,378072810,5010,5010,5010,5010,0
20241204,185900,378072810,5010,5010,5010,5010,0
20241204,185800,378072810,5010,5010,5010,5010,0
20241204,185700,378072810,5010,5010,5010,5010,0
20241204,185600,378072810,5010,5010,5010,5010,0
20241204,185500,378072810,5010,5010,5010,5010,0
20241204,185400,378072810,5010,5010,5010,5010,0
20241204,185300,378072810,5010,5010,5010,5010,0
20241204,185200,378072810,5010,5010,5010,5010,0
20241204,185100,378072810,5010,5010,5010,5010,0
20241204,185000,378072810,5010,5010,5010,5010,0
20241204,184900,378072810,5010,5010,5010,5010,0
20241204,184800,378072810,5010,5010,5010,5010,0
20241204,184700,378072810,5010,5010,5010,5010,0
20241204,184600,378072810,5010,5010,5010,5010,0
20241204,184500,378072810,5010,5010,5010,5010,0
20241204,184400,378072810,5010,5010,5010,5010,0
20241204,184300,378072810,5010,5010,5010,5010,0
20241204,184200,378072810,5010,5010,5010,5010,0
20241204,184100,378072810,5010,5010,5010,5010,0
20241204,184000,378072810,5010,5010,5010,5010,0
20241204,183900,378072810,5010,5010,5010,5010,0
20241204,183800,378072810,5010,5010,5010,5010,0
20241204,183700,378072810,5010,5010,5010,5010,0
20241204,183600,378072810,5010,5010,5010,5010,0
20241204,183500,378072810,5010,5010,5010,5010,0
20241204,183400,378072810,5010,5010,5010,5010,0
20241204,183300,378072810,5010,5010,5010,5010,0
20241204,183200,378072810,5010,5010,5010,5010,784
20241204,183100,378072810,5010,5010,5010,5010,0
20241204,183000,378072810,5010,5010,5010,5010,0
20241204,182900,378072810,5010,5010,5010,5010,0
20241204,182800,378072810,5010,5010,5010,5010,0
20241204,182700,378072810,5010,5010,5010,5010,0
20241204,182600,378072810,5010,5010,5010,5010,0
20241204,182500,378072810,5010,5010,5010,5010,0
20241204,182400,378072810,5010,5010,5010,5010,0
20241204,182300,378072810,5010,5010,5010,5010,0
20241204,182200,378072810,5010,5010,5010,5010,0
20241204,182100,378072810,5010,5010,5010,5010,0
20241204,182000,378072810,5010,5010,5010,5010,0
20241204,181900,378072810,5010,5010,5010,5010,0
20241204,181800,378072810,5010,5010,5010,5010,0
20241204,181700,378072810,5010,5010,5010,5010,0
20241204,181600,378072810,5010,5010,5010,5010,0
20241204,181500,378072810,5010,5010,5010,5010,0
20241204,181400,378072810,5010,5010,5010,5010,0
20241204,181300,378072810,5010,5010,5010,5010,0
20241204,181200,378072810,5010,5010,5010,5010,0
20241204,181100,378072810,5010,5010,5010,5010,0
20241204,181000,378072810,5010,5010,5010,5010,0
20241204,180900,378072810,5010,5010,5010,5010,0
20241204,180800,378072810,5010,5010,5010,5010,0
20241204,180700,378072810,5010,5010,5010,5010,0
20241204,180600,378072810,5010,5010,5010,5010,0
20241204,180500,378072810,5010,5010,5010,5010,0
20241204,180400,378072810,5010,5010,5010,5010,0
20241204,180300,378072810,5010,5010,5010,5010,0
20241204,180200,378072810,5010,5010,5010,5010,784
20241204,180100,378072810,5010,5010,5010,5010,0
20241204,180000,378072810,5010,5010,5010,5010,0
20241204,175900,378072810,5010,5010,5010,5010,0
20241204,175800,378072810,5010,5010,5010,5010,0
20241204,175700,378072810,5010,5010,5010,5010,0
20241204,175600,378072810,5010,5010,5010,5010,0
20241204,175500,378072810,5010,5010,5010,5010,0
20241204,175400,378072810,5010,5010,5010,5010,0
20241204,175300,378072810,5010,5010,5010,5010,0
20241204,175200,378072810,5010,5010,5010,5010,0
20241204,175100,378072810,5010,5010,5010,5010,0
20241204,175000,378072810,5010,5010,5010,5010,0
20241204,174900,378072810,5010,5010,5010,5010,0
20241204,174800,378072810,5010,5010,5010,5010,0
20241204,174700,378072810,5010,5010,5010,5010,0
20241204,174600,378072810,5010,5010,5010,5010,0
20241204,174500,378072810,5010,5010,5010,5010,0
20241204,174400,378072810,5010,5010,5010,5010,0
20241204,174300,378072810,5010,5010,5010,5010,0
20241204,174200,378072810,5010,5010,5010,5010,0
20241204,174100,378072810,5010,5010,5010,5010,0
20241204,174000,378072810,5010,5010,5010,5010,0
20241204,173900,378072810,5010,5010,5010,5010,0
20241204,173800,378072810,5010,5010,5010,5010,0
20241204,173700,378072810,5010,5010,5010,5010,0
20241204,173600,378072810,5010,5010,5010,5010,0
20241204,173500,378072810,5010,5010,5010,5010,0
20241204,173400,378072810,5010,5010,5010,5010,0
20241204,173300,378072810,5010,5010,5010,5010,0
20241204,173200,378072810,5010,5010,5010,5010,784
20241204,173100,378072810,5010,5010,5010,5010,0
20241204,173000,378072810,5010,5010,5010,5010,0
20241204,172900,378072810,5010,5010,5010,5010,0
20241204,172800,378072810,5010,5010,5010,5010,0
20241204,172700,378072810,5010,5010,5010,5010,0
20241204,172600,378072810,5010,5010,5010,5010,0
20241204,172500,378072810,5010,5010,5010,5010,0
20241204,172400,378072810,5010,5010,5010,5010,0
20241204,172300,378072810,5010,5010,5010,5010,0
20241204,172200,378072810,5010,5010,5010,5010,0
20241204,172100,378072810,5010,5010,5010,5010,0
20241204,172000,378072810,5010,5010,5010,5010,0
20241204,171900,378072810,5010,5010,5010,5010,0
20241204,171800,378072810,5010,5010,5010,5010,0
20241204,171700,378072810,5010,5010,5010,5010,0
20241204,171600,378072810,5010,5010,5010,5010,0
20241204,171500,378072810,5010,5010,5010,5010,0
20241204,171400,378072810,5010,5010,5010,5010,0
20241204,171300,378072810,5010,5010,5010,5010,0
20241204,171200,378072810,5010,5010,5010,5010,0
20241204,171100,378072810,5010,5010,5010,5010,0
20241204,171000,378072810,5010,5010,5010,5010,0
20241204,170900,378072810,5010,5010,5010,5010,0
20241204,170800,378072810,5010,5010,5010,5010,0
20241204,170700,378072810,5010,5010,5010,5010,0
20241204,170600,378072810,5010,5010,5010,5010,0
20241204,170500,378072810,5010,5010,5010,5010,0
20241204,170400,378072810,5010,5010,5010,5010,0
20241204,170300,378072810,5010,5010,5010,5010,0
20241204,170200,378072810,5010,5010,5010,5010,784
20241204,170100,378072810,5010,5010,5010,5010,0
20241204,170000,378072810,5010,5010,5010,5010,0
20241204,165900,378072810,5010,5010,5010,5010,0
20241204,165800,378072810,5010,5010,5010,5010,0
20241204,165700,378072810,5010,5010,5010,5010,0
20241204,165600,378072810,5010,5010,5010,5010,0
20241204,165500,378072810,5010,5010,5010,5010,0
20241204,165400,378072810,5010,5010,5010,5010,0
20241204,165300,378072810,5010,5010,5010,5010,0
20241204,165200,378072810,5010,5010,5010,5010,0
20241204,165100,378072810,5010,5010,5010,5010,0
20241204,165000,378072810,5010,5010,5010,5010,0
20241204,164900,378072810,5010,5010,5010,5010,0
20241204,164800,378072810,5010,5010,5010,5010,0
20241204,164700,378072810,5010,5010,5010,5010,0
20241204,164600,378072810,5010,5010,5010,5010,0
20241204,164500,378072810,5010,5010,5010,5010,0
20241204,164400,378072810,5010,5010,5010,5010,0
20241204,164300,378072810,5010,5010,5010,5010,0
20241204,164200,378072810,5010,5010,5010,5010,0
20241204,164100,378072810,5010,5010,5010,5010,0
20241204,164000,378072810,5010,5010,5010,5010,0
20241204,163900,378072810,5010,5010,5010,5010,0
20241204,163800,378072810,5010,5010,5010,5010,0
20241204,163700,378072810,5010,5010,5010,5010,0
20241204,163600,378072810,5010,5010,5010,5010,0
20241204,163500,378072810,5010,5010,5010,5010,0
20241204,163400,378072810,5010,5010,5010,5010,0
20241204,163300,378072810,5010,5010,5010,5010,0
20241204,163200,378072810,5010,5010,5010,5010,784
20241204,163100,378072810,5010,5010,5010,5010,0
20241204,163000,378072810,5010,5010,5010,5010,0
20241204,162900,378072810,5010,5010,5010,5010,0
20241204,162800,378072810,5010,5010,5010,5010,0
20241204,162700,378072810,5010,5010,5010,5010,0
20241204,162600,378072810,5010,5010,5010,5010,0
20241204,162500,378072810,5010,5010,5010,5010,0
20241204,162400,378072810,5010,5010,5010,5010,0
20241204,162300,378072810,5010,5010,5010,5010,0
20241204,162200,378072810,5010,5010,5010,5010,0
20241204,162100,378072810,5010,5010,5010,5010,0
20241204,162000,378072810,5010,5010,5010,5010,0
20241204,161900,378072810,5010,5010,5010,5010,0
20241204,161800,378072810,5010,5010,5010,5010,0
20241204,161700,378072810,5010,5010,5010,5010,0
20241204,161600,378072810,5010,5010,5010,5010,0
20241204,161500,378072810,5010,5010,5010,5010,0
20241204,161400,378072810,5010,5010,5010,5010,0
20241204,161300,378072810,5010,5010,5010,5010,0
20241204,161200,378072810,5010,5010,5010,5010,0
20241204,161100,378072810,5010,5010,5010,5010,0
20241204,161000,378072810,5010,5010,5010,5010,0
20241204,160900,378072810,5010,5010,5010,5010,0
20241204,160800,378072810,5010,5010,5010,5010,0
20241204,160700,378072810,5010,5010,5010,5010,0
20241204,160600,378072810,5010,5010,5010,5010,0
20241204,160500,378072810,5010,5010,5010,5010,0
20241204,160400,378072810,5010,5010,5010,5010,0
20241204,160300,378072810,5010,5010,5010,5010,0
20241204,160200,378072810,5010,5010,5010,5010,784
20241204,160100,378072810,5010,5010,5010,5010,0
20241204,160000,378072810,5010,5010,5010,5010,0
20241204,155900,378072810,5010,5010,5010,5010,0
20241204,155800,378072810,5010,5010,5010,5010,0
20241204,155700,378072810,5010,5010,5010,5010,0
20241204,155600,378072810,5010,5010,5010,5010,0
20241204,155500,378072810,5010,5010,5010,5010,0
20241204,155400,378072810,5010,5010,5010,5010,0
20241204,155300,378072810,5010,5010,5010,5010,0
20241204,155200,378072810,5010,5010,5010,5010,0
20241204,155100,378072810,5010,5010,5010,5010,0
20241204,155000,378072810,5010,5010,5010,5010,0
20241204,154900,378072810,5010,5010,5010,5010,0
20241204,154800,378072810,5010,5010,5010,5010,0
20241204,154700,378072810,5010,5010,5010,5010,0
20241204,154600,378072810,5010,5010,5010,5010,0
20241204,154500,378072810,5010,5010,5010,5010,0
20241204,154400,378072810,5010,5010,5010,5010,0
20241204,154300,378072810,5010,5010,5010,5010,0
20241204,154200,378072810,5010,5010,5010,5010,0
20241204,154100,378072810,5010,5010,5010,5010,0
20241204,154000,378072810,5010,5010,5010,5010,0
20241204,153900,378072810,5010,5010,5010,5010,0
20241204,153800,378072810,5010,5010,5010,5010,0
20241204,153700,378072810,5010,5010,5010,5010,0
20241204,153600,378072810,5010,5010,5010,5010,0
20241204,153500,378072810,5010,5010,5010,5010,0
20241204,153400,378072810,5010,5010,5010,5010,0
20241204,153300,378072810,5010,5010,5010,5010,0
20241204,153200,378072810,5010,5010,5010,5010,784
20241204,153100,378072810,5010,5010,5010,5010,0
20241204,153000,378072810,5010,5010,5010,5010,784
20241204,152900,374144970,4995,4995,4995,4995,0
20241204,152800,374144970,4995,4995,4995,4995,0
20241204,152700,374144970,4995,4995,4995,4995,0
20241204,152600,374144970,4995,4995,4995,4995,0
20241204,152500,374144970,4995,4995,4995,4995,0
20241204,152400,374144970,4995,4995,4995,4995,0
20241204,152300,374144970,4995,4995,4995,4995,0
20241204,152200,374144970,4995,4995,4995,4995,0
20241204,152100,374144970,4995,4995,4995,4995,0
20241204,152000,374144970,4995,4995,4995,4995,0
20241204,151900,374144970,4995,4995,4995,4995,4
20241204,151800,374124990,5010,4965,5010,4965,215
20241204,151700,373050290,5010,5000,5010,5000,205
20241204,151600,372025270,4965,5000,5000,4965,464
20241204,151500,369721345,5000,5000,5000,4970,49
20241204,151400,369477605,4970,5000,5000,4970,20
20241204,151300,369378095,4995,4995,4995,4995,241
20241204,151200,368174300,5000,5000,5000,5000,0
20241204,151100,368174300,5000,5000,5000,5000,0
20241204,151000,368174300,5000,5000,5000,5000,207
20241204,150900,367139300,5000,5000,5000,5000,0
20241204,150800,367139300,5000,5000,5000,5000,0
20241204,150700,367139300,5000,5000,5000,4985,13
20241204,150600,367074360,4990,4990,4990,4990,247
20241204,150500,365841830,4990,4990,4990,4990,10
20241204,150400,365791930,4990,4990,4990,4990,2
20241204,150300,365781950,4990,4985,4990,4985,202
20241204,150200,364774840,4985,4985,4985,4985,1
20241204,150100,364769855,4985,4985,4985,4985,20
20241204,150000,364670155,4985,4985,4985,4985,5
20241204,145900,364645230,4970,4985,4985,4970,257
20241204,145800,363364115,4985,4985,4985,4985,0
20241204,145700,363364115,4985,4985,4985,4985,0
20241204,145600,363364115,4985,4985,4985,4985,248
20241204,145500,362127835,4985,4985,4985,4985,10
20241204,145400,362077985,4985,4985,4985,4985,74
20241204,145300,361709095,4985,4985,4985,4985,175
20241204,145200,360836720,4985,4985,4985,4985,0
20241204,145100,360836720,4985,4985,4985,4985,0
20241204,145000,360836720,4985,4985,4985,4985,5
20241204,144900,360811795,4990,4985,4990,4985,212
20241204,144800,359753965,4985,4985,4985,4985,10
20241204,144700,359704115,4990,4990,4990,4990,0
20241204,144600,359704115,4990,4990,4990,4990,257
20241204,144500,358421685,4990,4990,4990,4990,300
20241204,144400,356924685,4990,4990,4990,4990,0
20241204,144300,356924685,4990,4990,4990,4990,0
20241204,144200,356924685,4990,4995,4995,4990,172
20241204,144100,356066380,4960,4960,4960,4960,4
20241204,144000,356046540,4980,4980,4980,4980,0
20241204,143900,356046540,4980,4980,4980,4980,201
20241204,143800,355045560,4970,4970,4970,4970,0
20241204,143700,355045560,4970,4975,4975,4970,728
20241204,143600,351426260,4975,4975,4975,4975,272
20241204,143500,350073060,4975,4975,4975,4975,122
20241204,143400,349466110,4975,4975,4975,4975,83
20241204,143300,349053185,4975,4975,4975,4975,0
20241204,143200,349053185,4975,4975,4975,4975,105
20241204,143100,348530810,4965,4970,4970,4965,331
20241204,143000,346887040,4970,4970,4970,4970,96
20241204,142900,346409920,4970,4970,4970,4970,460
20241204,142800,344123720,4970,4970,4970,4970,500
20241204,142700,341638720,4970,4970,4970,4970,0
20241204,142600,341638720,4970,4970,4970,4970,0
20241204,142500,341638720,4970,4970,4970,4970,223
20241204,142400,340530410,4970,4970,4970,4970,0
20241204,142300,340530410,4970,4970,4970,4970,9
20241204,142200,340485680,4975,4970,4975,4970,1271
20241204,142100,334163310,4970,4970,4970,4970,0
20241204,142000,334163310,4970,4970,4970,4970,0
20241204,141900,334163310,4970,4970,4970,4970,10
20241204,141800,334113610,4970,4970,4970,4970,177
20241204,141700,333233920,4950,4950,4950,4950,38
20241204,141600,333045820,4965,4970,4970,4965,20
20241204,141500,332946470,4970,4965,4970,4950,1205
20241204,141400,326972740,4965,4975,4975,4965,315
20241204,141300,325408745,4980,4980,4980,4980,0
20241204,141200,325408745,4980,4980,4980,4980,0
20241204,141100,325408745,4980,4980,4980,4980,188
20241204,141000,324472505,4980,4980,4980,4980,15
20241204,140900,324397805,4980,4980,4980,4980,60
20241204,140800,324099005,4980,4980,4980,4980,174
20241204,140700,323232485,4970,4970,4970,4970,28
20241204,140600,323093325,4975,4975,4975,4975,5
20241204,140500,323068450,4975,4985,4985,4975,399
20241204,140400,321081595,4980,4980,4980,4980,0
20241204,140300,321081595,4980,4980,4980,4980,1
20241204,140200,321076615,4985,4990,4990,4980,274
20241204,140100,319712080,4995,4995,4995,4995,210
20241204,140000,318663130,4985,4985,4985,4985,4
20241204,135900,318643190,4995,4995,4995,4995,0
20241204,135800,318643190,4995,4995,4995,4995,218
20241204,135700,317554280,4995,4995,4995,4995,0
20241204,135600,317554280,4995,4995,4995,4995,0
20241204,135500,317554280,4995,4995,4995,4995,0
20241204,135400,317554280,4995,4985,4995,4985,236
20241204,135300,316375610,4985,4985,4985,4985,275
20241204,135200,315004735,5000,5000,5000,5000,0
20241204,135100,315004735,5000,5000,5000,5000,208
20241204,135000,313964735,5010,5010,5010,5010,0
20241204,134900,313964735,5010,5010,5010,5010,1
20241204,134800,313959725,5000,5000,5000,5000,2740
20241204,134700,300259725,5000,5000,5000,5000,177
20241204,134600,299374725,5000,5000,5000,5000,0
20241204,134500,299374725,5000,5000,5000,5000,0
20241204,134400,299374725,5000,5000,5000,5000,161
20241204,134300,298569725,5000,5000,5000,5000,0
20241204,134200,298569725,5000,4990,5000,4990,22
20241204,134100,298459935,5000,5000,5000,5000,198
20241204,134000,297469935,5000,5000,5000,5000,1
20241204,133900,297464935,4985,4985,4985,4985,0
20241204,133800,297464935,4985,4985,4985,4985,11
20241204,133700,297410100,4985,5000,5000,4985,166
20241204,133600,296580130,5000,5000,5000,5000,0
20241204,133500,296580130,5000,5000,5000,5000,0
20241204,133400,296580130,5000,5000,5000,5000,223
20241204,133300,295465130,5000,5000,5000,5000,0
20241204,133200,295465130,5000,5000,5000,5000,0
20241204,133100,295465130,5000,5000,5000,5000,0
20241204,133000,295465130,5000,5000,5000,5000,205
20241204,132900,294440130,4990,4990,4990,4990,0
20241204,132800,294440130,4990,4990,4990,4990,0
20241204,132700,294440130,4990,5000,5000,4990,232
20241204,132600,293280230,4990,4990,4990,4990,0
20241204,132500,293280230,4990,4990,4990,4990,654
20241204,132400,290016770,5000,5000,5000,5000,0
20241204,132300,290016770,5000,4990,5000,4990,277
20241204,132200,288632230,4990,4990,4990,4990,215
20241204,132100,287559380,5000,5000,5000,5000,0
20241204,132000,287559380,5000,5000,5000,5000,176
20241204,131900,286679380,5000,5000,5000,5000,0
20241204,131800,286679380,5000,5000,5000,5000,0
20241204,131700,286679380,5000,5000,5000,5000,232
20241204,131600,285519380,4995,4995,4995,4995,0
20241204,131500,285519380,4995,4995,4995,4995,0
20241204,131400,285519380,4995,5000,5000,4995,535
20241204,131300,282844930,5000,5000,5000,5000,0
20241204,131200,282844930,5000,5000,5000,5000,0
20241204,131100,282844930,5000,5000,5000,5000,0
20241204,131000,282844930,5000,5000,5000,5000,0
20241204,130900,282844930,5000,5010,5010,5000,114
20241204,130800,282274850,5000,5000,5000,5000,0
20241204,130700,282274850,5000,5000,5000,5000,100
20241204,130600,281774850,4995,4995,4995,4995,0
20241204,130500,281774850,4995,4995,4995,4995,0
20241204,130400,281774850,4995,4995,4995,4995,0
20241204,130300,281774850,4995,5000,5000,4995,2000
20241204,130200,271775185,5000,5000,5000,5000,641
20241204,130100,268570185,5000,5000,5000,5000,0
20241204,130000,268570185,5000,5000,5000,5000,1
20241204,125900,268565185,4995,4995,4995,4995,46
20241204,125800,268335415,4995,4995,4995,4995,1
20241204,125700,268330420,4995,4995,4995,4995,3
20241204,125600,268315435,5000,5000,5000,5000,200
20241204,125500,267315435,5000,5000,5000,5000,1
20241204,125400,267310435,5000,5000,5000,5000,0
20241204,125300,267310435,5000,5000,5000,5000,1057
20241204,125200,262025435,5010,5010,5010,5010,0
20241204,125100,262025435,5010,5010,5010,5010,0
20241204,125000,262025435,5010,5010,5010,5010,1
20241204,124900,262020425,5000,5000,5000,5000,314
20241204,124800,260450425,5000,5000,5000,5000,1000
20241204,124700,255450425,5010,5010,5010,5010,0
20241204,124600,255450425,5010,5010,5010,5010,0
20241204,124500,255450425,5010,5010,5010,5010,1
20241204,124400,255445415,5010,5010,5010,5010,0
20241204,124300,255445415,5010,5010,5010,5010,129
20241204,124200,254799125,5020,5020,5020,5020,0
20241204,124100,254799125,5020,5020,5020,5020,1
20241204,124000,254794105,5020,5020,5020,5020,1
20241204,123900,254789085,5020,5020,5020,5020,50
20241204,123800,254538085,5010,5010,5010,5010,11
20241204,123700,254482975,5020,5020,5020,5020,0
20241204,123600,254482975,5020,5020,5020,5020,0
20241204,123500,254482975,5020,5020,5020,5020,12
20241204,123400,254422735,5020,5020,5020,5020,0
20241204,123300,254422735,5020,5020,5020,5020,0
20241204,123200,254422735,5020,5020,5020,5020,62
20241204,123100,254111495,5020,5020,5020,5020,0
20241204,123000,254111495,5020,5020,5020,5020,1
20241204,122900,254106475,5000,5000,5000,5000,0
20241204,122800,254106475,5000,5010,5010,5000,670
20241204,122700,250755975,5020,5020,5020,5020,0
20241204,122600,250755975,5020,5020,5020,5020,1
20241204,122500,250750955,5030,5030,5030,5030,0
20241204,122400,250750955,5030,5030,5030,5030,0
20241204,122300,250750955,5030,5030,5030,5030,0
20241204,122200,250750955,5030,5030,5030,5030,0
20241204,122100,250750955,5030,5030,5030,5030,1
20241204,122000,250745925,5020,5020,5020,5020,0
20241204,121900,250745925,5020,5020,5020,5020,0
20241204,121800,250745925,5020,5020,5020,5020,0
20241204,121700,250745925,5020,5020,5020,5020,200
20241204,121600,249741925,5010,5010,5010,5010,53
20241204,121500,249476395,5010,5010,5010,5010,322
20241204,121400,247863175,5010,5010,5010,5010,0
20241204,121300,247863175,5010,5000,5010,5000,514
20241204,121200,245293085,5010,5010,5010,5010,0
20241204,121100,245293085,5010,5010,5010,5010,1
20241204,121000,245288075,4970,5000,5000,4970,1185
20241204,120900,239393075,5000,5000,5000,5000,0
20241204,120800,239393075,5000,5000,5000,5000,50
20241204,120700,239143075,4960,5000,5000,4960,903
20241204,120600,234645935,5010,5010,5010,5010,1
20241204,120500,234640925,5010,5010,5010,5010,754
20241204,120400,230863385,5000,5000,5000,5000,0
20241204,120300,230863385,5000,5000,5000,5000,0
20241204,120200,230863385,5000,5000,5000,5000,7
20241204,120100,230828385,5000,5000,5000,5000,111
20241204,120000,230273385,5000,5000,5000,5000,0
20241204,115900,230273385,5000,5000,5000,5000,0
20241204,115800,230273385,5000,4995,5000,4995,794
20241204,115700,226306770,4995,4995,4995,4995,0
20241204,115600,226306770,4995,4995,4995,4995,1
20241204,115500,226301775,4995,4985,4995,4985,51
20241204,115400,226047040,4995,4995,4995,4995,167
20241204,115300,225212875,4995,4995,4995,4995,0
20241204,115200,225212875,4995,4995,4995,4995,33
20241204,115100,225048040,4995,4995,4995,4995,169
20241204,115000,224203885,4995,4995,4995,4995,0
20241204,114900,224203885,4995,4995,4995,4995,0
20241204,114800,224203885,4995,4995,4995,4995,163
20241204,114700,223389700,4995,4995,4995,4995,1
20241204,114600,223384705,4985,4985,4985,4985,0
20241204,114500,223384705,4985,4985,4985,4985,0
20241204,114400,223384705,4985,4995,4995,4985,266
20241204,114300,222057040,5000,5000,5000,5000,0
20241204,114200,222057040,5000,5010,5010,5000,182
20241204,114100,221147030,5000,5000,5000,5000,0
20241204,114000,221147030,5000,5000,5000,5000,0
20241204,113900,221147030,5000,5000,5000,5000,0
20241204,113800,221147030,5000,5000,5000,5000,0
20241204,113700,221147030,5000,5010,5010,4980,221
20241204,113600,220043220,5000,5000,5000,5000,0
20241204,113500,220043220,5000,5000,5000,5000,333
20241204,113400,218378220,5000,5000,5000,5000,0
20241204,113300,218378220,5000,5000,5000,5000,55
20241204,113200,218103220,5010,5010,5010,5010,1
20241204,113100,218098210,5010,5010,5010,5010,0
20241204,113000,218098210,5010,5010,5010,5010,250
20241204,112900,216845710,5000,5000,5000,5000,54
20241204,112800,216575710,5000,5000,5000,5000,250
20241204,112700,215325710,5010,5010,5010,5010,551
20241204,112600,212565200,5000,5000,5000,5000,0
20241204,112500,212565200,5000,5000,5000,5000,0
20241204,112400,212565200,5000,5000,5000,5000,209
20241204,112300,211520200,5000,5000,5000,5000,0
20241204,112200,211520200,5000,5000,5000,5000,2
20241204,112100,211510200,5000,5000,5000,5000,18
20241204,112000,211420200,5000,5000,5010,5000,207
20241204,111900,210385100,5000,5000,5000,5000,0
20241204,111800,210385100,5000,5000,5000,5000,14
20241204,111700,210315100,5000,5000,5000,5000,218
20241204,111600,209225100,4970,4970,4970,4970,5
20241204,111500,209200250,4990,4990,4990,4990,2
20241204,111400,209190270,4990,4990,4990,4990,110
20241204,111300,208641370,5000,5010,5010,5000,165
20241204,111200,207816360,5000,5000,5000,5000,0
20241204,111100,207816360,5000,5000,5000,5000,0
20241204,111000,207816360,5000,5000,5000,5000,211
20241204,110900,206761360,5000,5000,5000,5000,200
20241204,110800,205761360,5000,5000,5000,5000,16
20241204,110700,205681360,5000,5000,5000,5000,0
20241204,110600,205681360,5000,5000,5000,5000,231
20241204,110500,204526360,5000,5000,5000,5000,0
20241204,110400,204526360,5000,5000,5000,5000,0
20241204,110300,204526360,5000,5000,5000,5000,228
20241204,110200,203386360,5000,5000,5000,5000,0
20241204,110100,203386360,5000,5000,5000,5000,0
20241204,110000,203386360,5000,5000,5000,5000,237
20241204,105900,202201360,5010,5000,5010,5000,2
20241204,105800,202191350,5010,5000,5010,5000,201
20241204,105700,201186340,5010,5010,5010,5010,0
20241204,105600,201186340,5010,5010,5010,5010,0
20241204,105500,201186340,5010,5010,5010,5010,0
20241204,105400,201186340,5010,5010,5010,5010,0
20241204,105300,201186340,5010,5000,5010,5000,212
20241204,105200,200126330,5000,5000,5000,5000,0
20241204,105100,200126330,5000,5000,5000,5000,0
20241204,105000,200126330,5000,5000,5000,5000,0
20241204,104900,200126330,5000,5000,5000,5000,178
20241204,104800,199236330,5000,5000,5000,5000,1
20241204,104700,199231330,5000,5000,5000,5000,4
20241204,104600,199211330,5000,5010,5010,5000,203
20241204,104500,198196300,5010,5010,5010,5010,0
20241204,104400,198196300,5010,5010,5010,5000,190
20241204,104300,197244900,5000,5000,5000,5000,150
20241204,104200,196494900,5000,5000,5000,5000,0
20241204,104100,196494900,5000,4995,5000,4995,1831
20241204,104000,187339905,4995,4995,4995,4995,0
20241204,103900,187339905,4995,5000,5000,4985,232
20241204,103800,186181250,5000,5000,5000,5000,0
20241204,103700,186181250,5000,5000,5000,5000,10
20241204,103600,186131250,4985,5000,5000,4985,764
20241204,103500,182319800,5000,5000,5000,5000,20
20241204,103400,182219800,5000,5000,5000,5000,1
20241204,103300,182214800,5000,5000,5000,5000,0
20241204,103200,182214800,5000,5000,5000,5000,169
20241204,103100,181369800,4990,4990,4990,4990,0
20241204,103000,181369800,4990,4990,4990,4990,46
20241204,102900,181140260,5010,5000,5010,5000,173
20241204,102800,180275250,5010,5010,5010,5010,30
20241204,102700,180124950,5010,5010,5010,5010,1
20241204,102600,180119940,5000,5000,5000,5000,959
20241204,102500,175324940,5000,4995,5000,4995,2109
20241204,102400,164782850,4990,4990,4990,4985,10
20241204,102300,164732975,4990,4990,4990,4990,227
20241204,102200,163600245,4990,4985,4990,4985,322
20241204,102100,161993575,4985,4985,4985,4985,0
20241204,102000,161993575,4985,4985,4985,4985,300
20241204,101900,160498075,4985,4985,4985,4985,1
20241204,101800,160493090,4980,4960,4980,4960,2521
20241204,101700,147958130,4960,4960,4960,4960,24
20241204,101600,147839090,4955,4955,4955,4955,0
20241204,101500,147839090,4955,4950,4955,4950,172
20241204,101400,146986840,4955,4955,4955,4955,3
20241204,101300,146971975,4955,4955,4955,4955,8
20241204,101200,146932335,4955,4955,4955,4955,182
20241204,101100,146030525,4965,4965,4965,4965,0
20241204,101000,146030525,4965,4965,4965,4965,1
20241204,100900,146025560,4960,4960,4960,4960,15
20241204,100800,145951160,4960,4960,4960,4960,277
20241204,100700,144577240,4960,4960,4960,4960,5
20241204,100600,144552440,4955,4955,4960,4955,38
20241204,100500,144364120,4955,4955,4955,4955,131
20241204,100400,143715015,4940,4940,4940,4940,1188
20241204,100300,137846295,4940,4940,4940,4940,0
20241204,100200,137846295,4940,4940,4940,4940,0
20241204,100100,137846295,4940,4945,4945,4940,208
20241204,100000,136818760,4955,4930,4955,4925,1067
20241204,095900,131558510,4930,4930,4930,4930,308
20241204,095800,130040070,4950,4950,4950,4950,177
20241204,095700,129163920,4930,4930,4930,4930,19
20241204,095600,129070250,4930,4925,4930,4925,526
20241204,095500,126479570,4930,4945,4945,4930,59
20241204,095400,126188685,4950,4950,4950,4950,0
20241204,095300,126188685,4950,4945,4950,4945,2
20241204,095200,126178790,4935,4935,4935,4935,120
20241204,095100,125586590,4930,4930,4930,4930,205
20241204,095000,124575940,4935,4930,4950,4930,332
20241204,094900,122938555,4925,4925,4925,4925,500
20241204,094800,120476055,4950,4950,4950,4950,0
20241204,094700,120476055,4950,4920,4950,4920,50
20241204,094600,120229105,4920,4920,4920,4920,31
20241204,094500,120076585,4920,4920,4920,4920,10
20241204,094400,120027385,4900,4905,4905,4900,350
20241204,094300,118310670,4905,4905,4910,4905,169
20241204,094200,117481320,4905,4905,4905,4885,1557
20241204,094100,109860500,4905,4920,4940,4905,5153
20241204,094000,84543685,4945,4935,4955,4925,1116
20241204,093900,79045160,4925,4945,4945,4925,1222
20241204,093800,73018565,4970,4955,4970,4950,1602
20241204,093700,65087950,4955,4960,4960,4955,67
20241204,093600,64755960,4965,4970,4970,4965,87
20241204,093500,64324000,4970,4970,4970,4960,126
20241204,093400,63698850,4970,4970,4970,4965,169
20241204,093300,62859370,4960,4960,4960,4960,0
20241204,093200,62859370,4960,4965,4965,4960,6
20241204,093100,62829590,4965,4970,4970,4965,74
20241204,093000,62462175,4965,4965,4965,4965,60
20241204,092900,62164275,4965,4965,4965,4965,106
20241204,092800,61637985,4965,4960,4965,4960,19
20241204,092700,61543705,4965,4965,4965,4965,0
20241204,092600,61543705,4965,4965,4965,4965,41
20241204,092500,61340140,4965,4965,4965,4965,0
20241204,092400,61340140,4965,4965,4965,4965,0
20241204,092300,61340140,4965,4965,4965,4965,1
20241204,092200,61335175,4965,4965,4965,4965,15
20241204,092100,61260700,4965,4965,4965,4965,1
20241204,092000,61255735,4970,4970,4970,4970,50
20241204,091900,61007235,4945,4945,4945,4945,0
20241204,091800,61007235,4945,4945,4945,4945,0
20241204,091700,61007235,4945,4965,4965,4945,971
20241204,091600,56197715,4980,4980,4980,4980,1
20241204,091500,56192735,4965,4975,4975,4965,806
20241204,091400,52186940,4975,4980,4980,4975,44
20241204,091300,51967830,4980,4980,4980,4980,915
20241204,091200,47411130,4985,4980,4985,4980,330
20241204,091100,45767680,4980,4980,4980,4980,1
20241204,091000,45762700,4975,4975,4975,4975,100
20241204,090900,45265200,4985,4985,4985,4985,10
20241204,090800,45215350,4985,4985,4985,4970,116
20241204,090700,44638175,4980,4980,4980,4980,43
20241204,090600,44424035,4980,4960,4980,4960,636
20241204,090500,41264105,4960,4930,4960,4930,1996
20241204,090400,31371520,4945,4930,4945,4930,1101
20241204,090300,25942975,4910,4930,4930,4910,1081
20241204,090200,20616925,4930,4930,4930,4930,119
20241204,090100,20030255,4920,4920,4920,4905,989
20241204,090000,15166710,4925,4925,4925,4910,3080