KissMeData/001250/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183300,2466017070,2620,2620,2620,2620,102604
20241220,183200,2466017070,2620,2620,2620,2620,0
20241220,183100,2466017070,2620,2620,2620,2620,0
20241220,183000,2466017070,2620,2620,2620,2620,0
20241220,182900,2466017070,2620,2620,2620,2620,0
20241220,182800,2466017070,2620,2620,2620,2620,0
20241220,182700,2466017070,2620,2620,2620,2620,0
20241220,182600,2466017070,2620,2620,2620,2620,0
20241220,182500,2466017070,2620,2620,2620,2620,0
20241220,182400,2466017070,2620,2620,2620,2620,0
20241220,182300,2466017070,2620,2620,2620,2620,0
20241220,182200,2466017070,2620,2620,2620,2620,0
20241220,182100,2466017070,2620,2620,2620,2620,0
20241220,182000,2466017070,2620,2620,2620,2620,0
20241220,181900,2466017070,2620,2620,2620,2620,0
20241220,181800,2466017070,2620,2620,2620,2620,0
20241220,181700,2466017070,2620,2620,2620,2620,0
20241220,181600,2466017070,2620,2620,2620,2620,0
20241220,181500,2466017070,2620,2620,2620,2620,0
20241220,181400,2466017070,2620,2620,2620,2620,0
20241220,181300,2466017070,2620,2620,2620,2620,0
20241220,181200,2466017070,2620,2620,2620,2620,0
20241220,181100,2466017070,2620,2620,2620,2620,0
20241220,181000,2466017070,2620,2620,2620,2620,0
20241220,180900,2466017070,2620,2620,2620,2620,0
20241220,180800,2466017070,2620,2620,2620,2620,0
20241220,180700,2466017070,2620,2620,2620,2620,0
20241220,180600,2466017070,2620,2620,2620,2620,0
20241220,180500,2466017070,2620,2620,2620,2620,0
20241220,180400,2466017070,2620,2620,2620,2620,0
20241220,180300,2466017070,2620,2620,2620,2620,102604
20241220,180200,2466017070,2620,2620,2620,2620,0
20241220,180100,2466017070,2620,2620,2620,2620,0
20241220,180000,2466017070,2620,2620,2620,2620,0
20241220,175900,2466017070,2620,2620,2620,2620,0
20241220,175800,2466017070,2620,2620,2620,2620,0
20241220,175700,2466017070,2620,2620,2620,2620,0
20241220,175600,2466017070,2620,2620,2620,2620,0
20241220,175500,2466017070,2620,2620,2620,2620,0
20241220,175400,2466017070,2620,2620,2620,2620,0
20241220,175300,2466017070,2620,2620,2620,2620,0
20241220,175200,2466017070,2620,2620,2620,2620,0
20241220,175100,2466017070,2620,2620,2620,2620,0
20241220,175000,2466017070,2620,2620,2620,2620,0
20241220,174900,2466017070,2620,2620,2620,2620,0
20241220,174800,2466017070,2620,2620,2620,2620,0
20241220,174700,2466017070,2620,2620,2620,2620,0
20241220,174600,2466017070,2620,2620,2620,2620,0
20241220,174500,2466017070,2620,2620,2620,2620,0
20241220,174400,2466017070,2620,2620,2620,2620,0
20241220,174300,2466017070,2620,2620,2620,2620,0
20241220,174200,2466017070,2620,2620,2620,2620,0
20241220,174100,2466017070,2620,2620,2620,2620,0
20241220,174000,2466017070,2620,2620,2620,2620,0
20241220,173900,2466017070,2620,2620,2620,2620,0
20241220,173800,2466017070,2620,2620,2620,2620,0
20241220,173700,2466017070,2620,2620,2620,2620,0
20241220,173600,2466017070,2620,2620,2620,2620,0
20241220,173500,2466017070,2620,2620,2620,2620,0
20241220,173400,2466017070,2620,2620,2620,2620,0
20241220,173300,2466017070,2620,2620,2620,2620,102604
20241220,173200,2466017070,2620,2620,2620,2620,0
20241220,173100,2466017070,2620,2620,2620,2620,0
20241220,173000,2466017070,2620,2620,2620,2620,0
20241220,172900,2466017070,2620,2620,2620,2620,0
20241220,172800,2466017070,2620,2620,2620,2620,0
20241220,172700,2466017070,2620,2620,2620,2620,0
20241220,172600,2466017070,2620,2620,2620,2620,0
20241220,172500,2466017070,2620,2620,2620,2620,0
20241220,172400,2466017070,2620,2620,2620,2620,0
20241220,172300,2466017070,2620,2620,2620,2620,0
20241220,172200,2466017070,2620,2620,2620,2620,0
20241220,172100,2466017070,2620,2620,2620,2620,0
20241220,172000,2466017070,2620,2620,2620,2620,0
20241220,171900,2466017070,2620,2620,2620,2620,0
20241220,171800,2466017070,2620,2620,2620,2620,0
20241220,171700,2466017070,2620,2620,2620,2620,0
20241220,171600,2466017070,2620,2620,2620,2620,0
20241220,171500,2466017070,2620,2620,2620,2620,0
20241220,171400,2466017070,2620,2620,2620,2620,0
20241220,171300,2466017070,2620,2620,2620,2620,0
20241220,171200,2466017070,2620,2620,2620,2620,0
20241220,171100,2466017070,2620,2620,2620,2620,0
20241220,171000,2466017070,2620,2620,2620,2620,0
20241220,170900,2466017070,2620,2620,2620,2620,0
20241220,170800,2466017070,2620,2620,2620,2620,0
20241220,170700,2466017070,2620,2620,2620,2620,0
20241220,170600,2466017070,2620,2620,2620,2620,0
20241220,170500,2466017070,2620,2620,2620,2620,0
20241220,170400,2466017070,2620,2620,2620,2620,0
20241220,170300,2466017070,2620,2620,2620,2620,102604
20241220,170200,2466017070,2620,2620,2620,2620,0
20241220,170100,2466017070,2620,2620,2620,2620,0
20241220,170000,2466017070,2620,2620,2620,2620,0
20241220,165900,2466017070,2620,2620,2620,2620,0
20241220,165800,2466017070,2620,2620,2620,2620,0
20241220,165700,2466017070,2620,2620,2620,2620,0
20241220,165600,2466017070,2620,2620,2620,2620,0
20241220,165500,2466017070,2620,2620,2620,2620,0
20241220,165400,2466017070,2620,2620,2620,2620,0
20241220,165300,2466017070,2620,2620,2620,2620,0
20241220,165200,2466017070,2620,2620,2620,2620,0
20241220,165100,2466017070,2620,2620,2620,2620,0
20241220,165000,2466017070,2620,2620,2620,2620,0
20241220,164900,2466017070,2620,2620,2620,2620,0
20241220,164800,2466017070,2620,2620,2620,2620,0
20241220,164700,2466017070,2620,2620,2620,2620,0
20241220,164600,2466017070,2620,2620,2620,2620,0
20241220,164500,2466017070,2620,2620,2620,2620,0
20241220,164400,2466017070,2620,2620,2620,2620,0
20241220,164300,2466017070,2620,2620,2620,2620,0
20241220,164200,2466017070,2620,2620,2620,2620,0
20241220,164100,2466017070,2620,2620,2620,2620,0
20241220,164000,2466017070,2620,2620,2620,2620,0
20241220,163900,2466017070,2620,2620,2620,2620,0
20241220,163800,2466017070,2620,2620,2620,2620,0
20241220,163700,2466017070,2620,2620,2620,2620,0
20241220,163600,2466017070,2620,2620,2620,2620,0
20241220,163500,2466017070,2620,2620,2620,2620,0
20241220,163400,2466017070,2620,2620,2620,2620,0
20241220,163300,2466017070,2620,2620,2620,2620,102604
20241220,163200,2466017070,2620,2620,2620,2620,0
20241220,163100,2466017070,2620,2620,2620,2620,0
20241220,163000,2466017070,2620,2620,2620,2620,0
20241220,162900,2466017070,2620,2620,2620,2620,0
20241220,162800,2466017070,2620,2620,2620,2620,0
20241220,162700,2466017070,2620,2620,2620,2620,0
20241220,162600,2466017070,2620,2620,2620,2620,0
20241220,162500,2466017070,2620,2620,2620,2620,0
20241220,162400,2466017070,2620,2620,2620,2620,0
20241220,162300,2466017070,2620,2620,2620,2620,0
20241220,162200,2466017070,2620,2620,2620,2620,0
20241220,162100,2466017070,2620,2620,2620,2620,0
20241220,162000,2466017070,2620,2620,2620,2620,0
20241220,161900,2466017070,2620,2620,2620,2620,0
20241220,161800,2466017070,2620,2620,2620,2620,0
20241220,161700,2466017070,2620,2620,2620,2620,0
20241220,161600,2466017070,2620,2620,2620,2620,0
20241220,161500,2466017070,2620,2620,2620,2620,0
20241220,161400,2466017070,2620,2620,2620,2620,0
20241220,161300,2466017070,2620,2620,2620,2620,0
20241220,161200,2466017070,2620,2620,2620,2620,0
20241220,161100,2466017070,2620,2620,2620,2620,0
20241220,161000,2466017070,2620,2620,2620,2620,0
20241220,160900,2466017070,2620,2620,2620,2620,0
20241220,160800,2466017070,2620,2620,2620,2620,0
20241220,160700,2466017070,2620,2620,2620,2620,0
20241220,160600,2466017070,2620,2620,2620,2620,0
20241220,160500,2466017070,2620,2620,2620,2620,0
20241220,160400,2466017070,2620,2620,2620,2620,0
20241220,160300,2466017070,2620,2620,2620,2620,102604
20241220,160200,2466017070,2620,2620,2620,2620,0
20241220,160100,2466017070,2620,2620,2620,2620,0
20241220,160000,2466017070,2620,2620,2620,2620,0
20241220,155900,2466017070,2620,2620,2620,2620,0
20241220,155800,2466017070,2620,2620,2620,2620,0
20241220,155700,2466017070,2620,2620,2620,2620,0
20241220,155600,2466017070,2620,2620,2620,2620,0
20241220,155500,2466017070,2620,2620,2620,2620,0
20241220,155400,2466017070,2620,2620,2620,2620,0
20241220,155300,2466017070,2620,2620,2620,2620,0
20241220,155200,2466017070,2620,2620,2620,2620,0
20241220,155100,2466017070,2620,2620,2620,2620,0
20241220,155000,2466017070,2620,2620,2620,2620,0
20241220,154900,2466017070,2620,2620,2620,2620,0
20241220,154800,2466017070,2620,2620,2620,2620,0
20241220,154700,2466017070,2620,2620,2620,2620,0
20241220,154600,2466017070,2620,2620,2620,2620,0
20241220,154500,2466017070,2620,2620,2620,2620,0
20241220,154400,2466017070,2620,2620,2620,2620,0
20241220,154300,2466017070,2620,2620,2620,2620,0
20241220,154200,2466017070,2620,2620,2620,2620,0
20241220,154100,2466017070,2620,2620,2620,2620,0
20241220,154000,2466017070,2620,2620,2620,2620,0
20241220,153900,2466017070,2620,2620,2620,2620,0
20241220,153800,2466017070,2620,2620,2620,2620,0
20241220,153700,2466017070,2620,2620,2620,2620,0
20241220,153600,2466017070,2620,2620,2620,2620,0
20241220,153500,2466017070,2620,2620,2620,2620,0
20241220,153400,2466017070,2620,2620,2620,2620,0
20241220,153300,2466017070,2620,2620,2620,2620,102604
20241220,153200,2466017070,2620,2620,2620,2620,0
20241220,153100,2466017070,2620,2620,2620,2620,0
20241220,153000,2466017070,2620,2620,2620,2620,102604
20241220,152900,2197194590,2655,2655,2655,2655,0
20241220,152800,2197194590,2655,2655,2655,2655,0
20241220,152700,2197194590,2655,2655,2655,2655,0
20241220,152600,2197194590,2655,2655,2655,2655,0
20241220,152500,2197194590,2655,2655,2655,2655,0
20241220,152400,2197194590,2655,2655,2655,2655,0
20241220,152300,2197194590,2655,2655,2655,2655,0
20241220,152200,2197194590,2655,2655,2655,2655,0
20241220,152100,2197194590,2655,2655,2655,2655,0
20241220,152000,2197194590,2655,2655,2655,2655,0
20241220,151900,2197194590,2655,2660,2660,2655,3884
20241220,151800,2186882245,2655,2665,2665,2655,4077
20241220,151700,2176026905,2665,2660,2665,2660,2815
20241220,151600,2168535350,2660,2660,2660,2660,304
20241220,151500,2167726710,2660,2660,2660,2660,175
20241220,151400,2167261210,2660,2660,2660,2660,1430
20241220,151300,2163457410,2660,2665,2665,2660,704
20241220,151200,2161583955,2665,2665,2665,2665,170
20241220,151100,2161130905,2660,2660,2660,2660,795
20241220,151000,2159016205,2660,2660,2660,2660,966
20241220,150900,2156446645,2660,2660,2665,2655,167
20241220,150800,2156002580,2660,2660,2660,2660,649
20241220,150700,2154276240,2665,2655,2665,2655,289
20241220,150600,2153508430,2655,2660,2660,2655,438
20241220,150500,2152343355,2665,2660,2665,2660,707
20241220,150400,2150459590,2660,2660,2660,2660,656
20241220,150300,2148714630,2660,2660,2660,2660,465
20241220,150200,2147477730,2660,2660,2660,2660,1830
20241220,150100,2142609930,2660,2655,2660,2655,1495
20241220,150000,2138634730,2655,2655,2655,2655,124
20241220,145900,2138305510,2655,2665,2665,2655,175
20241220,145800,2137840350,2660,2660,2665,2660,777
20241220,145700,2135773525,2660,2655,2660,2655,1364
20241220,145600,2132148430,2660,2655,2660,2655,1001
20241220,145500,2129490770,2660,2660,2660,2660,927
20241220,145400,2127024950,2665,2660,2665,2660,2994
20241220,145300,2119055840,2660,2660,2660,2660,821
20241220,145200,2116871980,2665,2660,2665,2660,1002
20241220,145100,2114206650,2660,2660,2660,2660,845
20241220,145000,2111958950,2660,2655,2660,2655,14
20241220,144900,2111921775,2655,2655,2665,2655,550
20241220,144800,2110456325,2655,2660,2665,2655,375
20241220,144700,2109460430,2660,2660,2660,2660,125
20241220,144600,2109127930,2660,2660,2660,2660,1059
20241220,144500,2106310990,2660,2660,2660,2660,1
20241220,144400,2106308330,2665,2660,2665,2660,101
20241220,144300,2106039665,2660,2655,2660,2655,275
20241220,144200,2105309535,2665,2655,2665,2650,14794
20241220,144100,2066062990,2660,2665,2665,2655,6715
20241220,144000,2048230410,2665,2660,2665,2660,73
20241220,143900,2048036220,2665,2665,2665,2665,2
20241220,143800,2048030890,2670,2660,2670,2660,8710
20241220,143700,2024855320,2660,2660,2660,2660,480
20241220,143600,2023578520,2665,2665,2665,2665,1
20241220,143500,2023575855,2665,2660,2665,2660,201
20241220,143400,2023041190,2660,2665,2670,2660,2993
20241220,143300,2015067890,2665,2670,2670,2665,3446
20241220,143200,2005881830,2670,2675,2675,2670,2915
20241220,143100,1998098765,2670,2670,2670,2670,211
20241220,143000,1997535395,2680,2675,2680,2675,6
20241220,142900,1997519330,2675,2680,2680,2675,7367
20241220,142800,1977809425,2680,2680,2680,2680,1
20241220,142700,1977806745,2675,2675,2675,2675,103
20241220,142600,1977531220,2680,2680,2680,2680,102
20241220,142500,1977257860,2680,2680,2680,2675,410
20241220,142400,1976159110,2675,2675,2680,2675,101
20241220,142300,1975888930,2675,2680,2680,2675,221
20241220,142200,1975297250,2675,2680,2680,2675,35
20241220,142100,1975203620,2680,2675,2680,2675,553
20241220,142000,1973724335,2680,2680,2680,2680,3
20241220,141900,1973716295,2675,2675,2675,2675,50
20241220,141800,1973582545,2680,2675,2680,2675,2558
20241220,141700,1966737105,2675,2680,2680,2675,121
20241220,141600,1966413415,2680,2680,2680,2675,296
20241220,141500,1965621135,2680,2680,2680,2675,869
20241220,141400,1963292225,2680,2675,2680,2675,388
20241220,141300,1962253320,2680,2675,2680,2675,178
20241220,141200,1961776785,2675,2680,2690,2675,11270
20241220,141100,1931578285,2690,2680,2695,2680,15102
20241220,141000,1891004360,2675,2670,2675,2670,7970
20241220,140900,1869692605,2670,2670,2670,2670,180
20241220,140800,1869212005,2670,2670,2670,2670,2952
20241220,140700,1861330165,2670,2670,2670,2665,8424
20241220,140600,1838876365,2665,2665,2665,2665,100
20241220,140500,1838609865,2670,2670,2670,2670,2
20241220,140400,1838604525,2670,2670,2670,2670,1
20241220,140300,1838601855,2665,2665,2670,2665,2491
20241220,140200,1831963330,2670,2670,2670,2670,3
20241220,140100,1831955320,2670,2665,2670,2665,131
20241220,140000,1831606200,2665,2670,2670,2665,50
20241220,135900,1831472900,2670,2665,2670,2665,55
20241220,135800,1831326300,2665,2665,2670,2665,1196
20241220,135700,1828138760,2670,2655,2670,2655,14093
20241220,135600,1790611445,2655,2655,2655,2655,240
20241220,135500,1789974245,2660,2660,2660,2660,2
20241220,135400,1789968925,2655,2660,2660,2655,669
20241220,135300,1788192725,2660,2660,2660,2660,102
20241220,135200,1787921405,2660,2660,2660,2660,2
20241220,135100,1787916085,2655,2655,2660,2650,431
20241220,135000,1786772040,2655,2660,2660,2655,13
20241220,134900,1786737510,2660,2660,2660,2650,487
20241220,134800,1785443840,2660,2660,2660,2660,24
20241220,134700,1785380000,2660,2660,2660,2660,2
20241220,134600,1785374680,2655,2660,2660,2655,606
20241220,134500,1783764355,2660,2660,2660,2655,127
20241220,134400,1783427160,2655,2655,2655,2655,20
20241220,134300,1783374060,2655,2660,2660,2655,20
20241220,134200,1783320950,2655,2655,2655,2655,6
20241220,134100,1783305020,2660,2660,2660,2660,2
20241220,134000,1783299700,2660,2660,2660,2660,110
20241220,133900,1783007100,2660,2660,2660,2650,341
20241220,133800,1782101755,2660,2660,2660,2650,62
20241220,133700,1781937385,2660,2660,2660,2660,77
20241220,133600,1781732565,2660,2660,2660,2660,0
20241220,133500,1781732565,2660,2660,2660,2660,800
20241220,133400,1779604565,2650,2655,2655,2650,1476
20241220,133300,1775692910,2655,2655,2655,2655,404
20241220,133200,1774620290,2655,2660,2660,2655,377
20241220,133100,1773619310,2660,2660,2660,2655,102
20241220,133000,1773348490,2660,2655,2660,2655,989
20241220,132900,1770722685,2660,2655,2660,2655,254
20241220,132800,1770048310,2660,2655,2660,2655,324
20241220,132700,1769188085,2660,2660,2660,2660,0
20241220,132600,1769188085,2660,2655,2660,2655,1764
20241220,132500,1764504655,2655,2655,2655,2650,1191
20241220,132400,1761342570,2655,2650,2655,2650,2606
20241220,132300,1754426640,2655,2655,2655,2650,111
20241220,132200,1754132235,2655,2655,2655,2655,11
20241220,132100,1754103030,2650,2655,2655,2650,187
20241220,132000,1753607455,2650,2650,2655,2650,186
20241220,131900,1753114525,2650,2650,2650,2650,12532
20241220,131800,1719904725,2655,2655,2655,2655,259
20241220,131700,1719217080,2655,2650,2660,2650,627
20241220,131600,1717552555,2655,2660,2660,2655,546
20241220,131500,1716102915,2655,2655,2655,2655,1230
20241220,131400,1712837265,2660,2655,2660,2650,2212
20241220,131300,1706971020,2660,2655,2660,2655,1103
20241220,131200,1704041290,2650,2655,2655,2650,544
20241220,131100,1702599620,2655,2655,2660,2650,6154
20241220,131000,1686265740,2660,2655,2665,2655,460
20241220,130900,1685044315,2665,2665,2670,2655,36917
20241220,130800,1586883815,2665,2665,2665,2665,440
20241220,130700,1585711215,2665,2665,2665,2660,820
20241220,130600,1583526180,2660,2665,2670,2660,8447
20241220,130500,1561015610,2670,2665,2670,2665,1076
20241220,130400,1558148050,2670,2670,2670,2665,1199
20241220,130300,1554951510,2670,2665,2670,2665,1060
20241220,130200,1552121510,2670,2665,2670,2665,744
20241220,130100,1550138350,2665,2665,2670,2665,399
20241220,130000,1549075010,2665,2665,2665,2660,2272
20241220,125900,1543023880,2665,2665,2665,2665,57
20241220,125800,1542871975,2665,2665,2665,2665,1
20241220,125700,1542869310,2660,2665,2670,2660,680
20241220,125600,1541058460,2660,2665,2665,2660,1805
20241220,125500,1536252635,2665,2665,2665,2665,8
20241220,125400,1536231315,2665,2670,2670,2665,123
20241220,125300,1535902925,2670,2670,2670,2670,277
20241220,125200,1535163335,2660,2670,2670,2660,5099
20241220,125100,1521576405,2665,2670,2675,2665,126
20241220,125000,1521240245,2675,2675,2675,2675,157
20241220,124900,1520820270,2675,2675,2675,2675,0
20241220,124800,1520820270,2675,2670,2675,2670,201
20241220,124700,1520282600,2675,2675,2675,2675,1
20241220,124600,1520279925,2670,2665,2670,2665,453
20241220,124500,1519071680,2665,2675,2675,2665,837
20241220,124400,1516841065,2665,2665,2665,2665,99
20241220,124300,1516577230,2665,2675,2675,2665,1011
20241220,124200,1513881905,2665,2665,2665,2665,0
20241220,124100,1513881905,2665,2670,2670,2665,3971
20241220,124000,1503299090,2665,2670,2670,2665,5007
20241220,123900,1489952650,2670,2670,2670,2670,0
20241220,123800,1489952650,2670,2670,2670,2670,65
20241220,123700,1489779100,2670,2670,2670,2670,0
20241220,123600,1489779100,2670,2670,2670,2670,3345
20241220,123500,1480847950,2670,2670,2670,2670,748
20241220,123400,1478850790,2670,2670,2670,2670,4292
20241220,123300,1467391150,2670,2675,2675,2670,405
20241220,123200,1466308775,2675,2670,2675,2670,400
20241220,123100,1465239275,2675,2675,2675,2675,387
20241220,123000,1464204050,2680,2675,2680,2675,1301
20241220,122900,1460723870,2675,2670,2675,2670,51
20241220,122800,1460587695,2675,2675,2675,2675,0
20241220,122700,1460587695,2675,2670,2675,2670,45
20241220,122600,1460467520,2675,2670,2675,2670,232
20241220,122500,1459848065,2670,2665,2670,2665,803
20241220,122400,1457704065,2665,2665,2665,2660,2254
20241220,122300,1451697550,2665,2670,2670,2665,11223
20241220,122200,1421756440,2675,2675,2680,2675,2692
20241220,122100,1414555335,2675,2675,2680,2675,272
20241220,122000,1413827730,2675,2675,2675,2675,1931
20241220,121900,1408662305,2670,2675,2675,2670,625
20241220,121800,1406991055,2675,2675,2675,2670,351
20241220,121700,1406053380,2670,2670,2675,2670,1130
20241220,121600,1403036130,2675,2675,2675,2670,226
20241220,121500,1402432660,2675,2670,2675,2670,1940
20241220,121400,1397252810,2670,2680,2680,2670,2966
20241220,121300,1389332820,2675,2675,2675,2675,20
20241220,121200,1389279320,2680,2680,2680,2680,0
20241220,121100,1389279320,2680,2670,2680,2670,207
20241220,121000,1388726430,2680,2670,2680,2670,331
20241220,120900,1387842610,2675,2675,2675,2675,1020
20241220,120800,1385114110,2675,2670,2675,2670,1227
20241220,120700,1381837820,2675,2675,2675,2675,791
20241220,120600,1379721895,2675,2670,2675,2665,1313
20241220,120500,1376220480,2670,2675,2675,2670,10
20241220,120400,1376193755,2665,2665,2675,2665,2984
20241220,120300,1368241265,2665,2670,2670,2665,14103
20241220,120200,1330644100,2670,2675,2675,2670,1553
20241220,120100,1326494825,2680,2680,2680,2680,100
20241220,120000,1326226825,2700,2705,2705,2670,10009
20241220,115900,1299457665,2680,2700,2700,2680,9490
20241220,115800,1274002135,2695,2705,2705,2695,1094
20241220,115700,1271043015,2695,2700,2705,2695,1788
20241220,115600,1266222945,2705,2695,2705,2695,1264
20241220,115500,1262813100,2695,2690,2695,2690,228
20241220,115400,1262199625,2695,2695,2700,2680,3884
20241220,115300,1251770805,2690,2695,2695,2690,1109
20241220,115200,1248782100,2695,2695,2695,2695,6
20241220,115100,1248765930,2700,2700,2700,2690,3170
20241220,115000,1240221325,2700,2705,2710,2700,403
20241220,114900,1239130400,2710,2700,2710,2700,580
20241220,114800,1237564390,2710,2705,2710,2705,530
20241220,114700,1236130735,2705,2700,2705,2700,1250
20241220,114600,1232755480,2700,2700,2700,2700,0
20241220,114500,1232755480,2700,2695,2700,2695,1760
20241220,114400,1228006330,2700,2700,2700,2695,1919
20241220,114300,1222828900,2700,2700,2700,2695,967
20241220,114200,1220222280,2700,2690,2700,2690,3170
20241220,114100,1211690230,2700,2700,2710,2690,4352
20241220,114000,1199942640,2700,2700,2710,2695,1585
20241220,113900,1195670225,2710,2705,2710,2700,755
20241220,113800,1193629830,2710,2700,2715,2700,510
20241220,113700,1192251735,2700,2700,2715,2700,4892
20241220,113600,1179038815,2700,2715,2725,2700,4437
20241220,113500,1167035975,2710,2730,2730,2710,1696
20241220,113400,1162412275,2730,2710,2730,2705,11488
20241220,113300,1131203960,2705,2695,2705,2695,5037
20241220,113200,1117592755,2690,2695,2695,2690,750
20241220,113100,1115571560,2700,2700,2700,2700,0
20241220,113000,1115571560,2700,2705,2710,2695,3383
20241220,112900,1106426295,2710,2705,2715,2700,2455
20241220,112800,1099776285,2705,2705,2705,2705,597
20241220,112700,1098161400,2700,2705,2710,2695,3472
20241220,112600,1088765145,2700,2695,2700,2695,1006
20241220,112500,1086050055,2695,2690,2695,2685,6492
20241220,112400,1068584850,2690,2690,2690,2685,15
20241220,112300,1068544550,2685,2690,2690,2685,52
20241220,112200,1068404920,2685,2680,2685,2680,2583
20241220,112100,1061469675,2675,2675,2680,2675,10931
20241220,112000,1032200130,2670,2670,2675,2670,1513
20241220,111900,1028153140,2675,2675,2675,2675,2198
20241220,111800,1022273490,2680,2680,2680,2680,1
20241220,111700,1022270810,2680,2680,2680,2680,674
20241220,111600,1020464490,2680,2680,2680,2680,2601
20241220,111500,1013493810,2685,2685,2685,2685,0
20241220,111400,1013493810,2685,2685,2685,2685,0
20241220,111300,1013493810,2685,2685,2685,2685,300
20241220,111200,1012688310,2685,2685,2685,2685,0
20241220,111100,1012688310,2685,2680,2685,2680,2242
20241220,111000,1006679735,2685,2685,2685,2685,25
20241220,110900,1006612610,2685,2685,2685,2685,377
20241220,110800,1005600365,2685,2685,2685,2680,304
20241220,110700,1004785625,2685,2685,2685,2685,1
20241220,110600,1004782940,2680,2685,2690,2680,3352
20241220,110500,995785815,2685,2680,2685,2680,51
20241220,110400,995649130,2685,2685,2685,2680,14
20241220,110300,995611545,2680,2680,2685,2680,1966
20241220,110200,990342120,2680,2680,2680,2680,101
20241220,110100,990071440,2680,2675,2680,2670,12514
20241220,110000,956658995,2675,2680,2680,2675,931
20241220,105900,954168565,2680,2675,2680,2675,323
20241220,105800,953304535,2680,2675,2680,2675,2419
20241220,105700,946832195,2675,2675,2675,2675,0
20241220,105600,946832195,2675,2675,2675,2675,554
20241220,105500,945350245,2670,2670,2670,2670,2112
20241220,105400,939711205,2675,2675,2675,2675,535
20241220,105300,938280080,2670,2670,2670,2670,3209
20241220,105200,929712050,2680,2680,2680,2680,25
20241220,105100,929645050,2685,2675,2685,2670,3001
20241220,105000,921627355,2675,2675,2675,2675,276
20241220,104900,920889055,2675,2680,2685,2675,11437
20241220,104800,890269580,2685,2685,2685,2680,1198
20241220,104700,887057950,2680,2680,2680,2680,0
20241220,104600,887057950,2680,2690,2690,2680,105
20241220,104500,886776500,2680,2680,2680,2680,1
20241220,104400,886773820,2690,2690,2690,2680,3983
20241220,104300,876098920,2685,2690,2690,2685,1514
20241220,104200,872026765,2680,2680,2680,2675,4941
20241220,104100,858805655,2685,2685,2685,2680,1088
20241220,104000,855886125,2680,2680,2680,2675,815
20241220,103900,853704425,2680,2675,2680,2675,265
20241220,103800,852995280,2675,2690,2690,2675,10388
20241220,103700,825159635,2685,2680,2685,2680,100
20241220,103600,824891385,2675,2695,2695,2675,9121
20241220,103500,800454220,2685,2685,2685,2685,1024
20241220,103400,797704780,2690,2695,2695,2690,985
20241220,103300,795055085,2700,2700,2700,2700,2
20241220,103200,795049685,2700,2700,2700,2700,0
20241220,103100,795049685,2700,2700,2700,2700,31
20241220,103000,794965985,2700,2700,2700,2700,394
20241220,102900,793902185,2700,2700,2700,2700,0
20241220,102800,793902185,2700,2700,2700,2700,1
20241220,102700,793899485,2695,2700,2700,2695,203
20241220,102600,793352385,2695,2695,2695,2695,1600
20241220,102500,789040385,2695,2695,2695,2695,235
20241220,102400,788407060,2695,2700,2700,2695,101
20241220,102300,788134860,2695,2695,2695,2695,218
20241220,102200,787547350,2700,2695,2700,2695,415
20241220,102100,786427550,2690,2690,2695,2690,506
20241220,102000,785066385,2690,2695,2695,2690,43
20241220,101900,784950700,2695,2690,2695,2690,1160
20241220,101800,781830000,2695,2690,2695,2690,2467
20241220,101700,775193765,2690,2700,2700,2690,6609
20241220,101600,757398185,2700,2700,2700,2695,883
20241220,101500,755017485,2700,2700,2700,2695,108
20241220,101400,754725905,2710,2710,2710,2700,6464
20241220,101300,737253830,2710,2710,2715,2710,2215
20241220,101200,731250475,2710,2710,2715,2710,982
20241220,101100,728589250,2710,2710,2710,2710,69
20241220,101000,728402260,2715,2715,2715,2710,2200
20241220,100900,722440200,2715,2710,2715,2710,1259
20241220,100800,719027425,2710,2710,2710,2710,1317
20241220,100700,715458355,2710,2710,2710,2705,192
20241220,100600,714938435,2710,2710,2710,2705,6682
20241220,100500,696835315,2705,2705,2705,2705,1057
20241220,100400,693976130,2705,2700,2710,2700,5190
20241220,100300,679947570,2710,2710,2710,2685,13716
20241220,100200,642963720,2710,2705,2710,2705,1617
20241220,100100,638589525,2710,2710,2710,2700,4393
20241220,100000,626696570,2710,2705,2710,2705,232
20241220,095900,626068630,2705,2705,2705,2700,1948
20241220,095800,620799300,2705,2705,2705,2695,1934
20241220,095700,615575720,2700,2705,2705,2700,1093
20241220,095600,612619255,2705,2690,2705,2690,115
20241220,095500,612308945,2705,2700,2705,2700,162
20241220,095400,611870760,2705,2705,2705,2705,0
20241220,095300,611870760,2705,2705,2705,2705,103
20241220,095200,611592145,2705,2685,2705,2685,1031
20241220,095100,608803510,2685,2685,2685,2685,0
20241220,095000,608803510,2685,2705,2705,2685,4197
20241220,094900,597519200,2695,2695,2700,2695,3662
20241220,094800,587648820,2690,2695,2695,2690,1235
20241220,094700,584321665,2695,2695,2695,2695,0
20241220,094600,584321665,2695,2690,2695,2690,2884
20241220,094500,576563700,2695,2695,2695,2695,962
20241220,094400,573971110,2695,2700,2700,2695,1881
20241220,094300,568892800,2700,2700,2705,2700,2848
20241220,094200,561203195,2705,2705,2705,2695,380
20241220,094100,560178745,2705,2695,2705,2695,10
20241220,094000,560151735,2695,2705,2705,2695,1117
20241220,093900,557139200,2705,2705,2705,2700,1017
20241220,093800,554388715,2705,2695,2705,2695,260
20241220,093700,553687815,2700,2700,2700,2700,387
20241220,093600,552642915,2705,2690,2705,2690,11242
20241220,093500,522295345,2690,2700,2700,2690,3
20241220,093400,522287260,2700,2685,2700,2685,211
20241220,093300,521720245,2700,2700,2700,2685,707
20241220,093200,519814950,2700,2690,2700,2685,2477
20241220,093100,513143345,2685,2680,2685,2680,643
20241220,093000,511419395,2680,2670,2680,2660,7180
20241220,092900,492226865,2675,2665,2675,2665,6814
20241220,092800,474018215,2665,2665,2665,2665,1091
20241220,092700,471110700,2660,2660,2660,2660,2189
20241220,092600,465287960,2660,2660,2665,2655,2980
20241220,092500,457361280,2660,2660,2665,2660,4288
20241220,092400,445954940,2665,2670,2670,2660,4751
20241220,092300,433302235,2670,2655,2670,2655,5818
20241220,092200,417816870,2655,2660,2660,2655,5858
20241220,092100,402241025,2660,2675,2680,2660,20272
20241220,092000,348230130,2680,2685,2695,2675,6365
20241220,091900,331178230,2700,2685,2700,2680,3631
20241220,091800,321431710,2680,2685,2685,2680,947
20241220,091700,318889185,2685,2685,2685,2670,6577
20241220,091600,301292565,2685,2690,2705,2680,1750
20241220,091500,296594115,2705,2695,2715,2680,7224
20241220,091400,277193070,2700,2710,2710,2690,14639
20241220,091300,237689685,2715,2710,2715,2700,4108
20241220,091200,226578270,2710,2715,2715,2705,4133
20241220,091100,215387220,2715,2720,2720,2710,1009
20241220,091000,212649105,2720,2730,2730,2715,1022
20241220,090900,209874140,2735,2730,2735,2720,12080
20241220,090800,176992675,2725,2735,2740,2725,3245
20241220,090700,168140260,2735,2735,2750,2735,4754
20241220,090600,155132795,2750,2745,2750,2735,5382
20241220,090500,140361110,2730,2735,2745,2730,4721
20241220,090400,127408635,2750,2745,2750,2730,2235
20241220,090300,121272940,2745,2740,2755,2725,15487
20241220,090200,78762695,2730,2715,2740,2715,12866
20241220,090100,43673130,2715,2720,2720,2705,2231
20241220,090000,37632035,2720,2720,2720,2715,13838