KissMeData/003850/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,184100,2331302230,10260,10260,10260,10260,4291
20241219,184000,2331302230,10260,10260,10260,10260,0
20241219,183900,2331302230,10260,10260,10260,10260,0
20241219,183800,2331302230,10260,10260,10260,10260,0
20241219,183700,2331302230,10260,10260,10260,10260,0
20241219,183600,2331302230,10260,10260,10260,10260,0
20241219,183500,2331302230,10260,10260,10260,10260,0
20241219,183400,2331302230,10260,10260,10260,10260,0
20241219,183300,2331302230,10260,10260,10260,10260,0
20241219,183200,2331302230,10260,10260,10260,10260,0
20241219,183100,2331302230,10260,10260,10260,10260,0
20241219,183000,2331302230,10260,10260,10260,10260,0
20241219,182900,2331302230,10260,10260,10260,10260,0
20241219,182800,2331302230,10260,10260,10260,10260,0
20241219,182700,2331302230,10260,10260,10260,10260,0
20241219,182600,2331302230,10260,10260,10260,10260,0
20241219,182500,2331302230,10260,10260,10260,10260,0
20241219,182400,2331302230,10260,10260,10260,10260,0
20241219,182300,2331302230,10260,10260,10260,10260,0
20241219,182200,2331302230,10260,10260,10260,10260,0
20241219,182100,2331302230,10260,10260,10260,10260,0
20241219,182000,2331302230,10260,10260,10260,10260,0
20241219,181900,2331302230,10260,10260,10260,10260,0
20241219,181800,2331302230,10260,10260,10260,10260,0
20241219,181700,2331302230,10260,10260,10260,10260,0
20241219,181600,2331302230,10260,10260,10260,10260,0
20241219,181500,2331302230,10260,10260,10260,10260,0
20241219,181400,2331302230,10260,10260,10260,10260,0
20241219,181300,2331302230,10260,10260,10260,10260,0
20241219,181200,2331302230,10260,10260,10260,10260,0
20241219,181100,2331302230,10260,10260,10260,10260,4291
20241219,181000,2331302230,10260,10260,10260,10260,0
20241219,180900,2331302230,10260,10260,10260,10260,0
20241219,180800,2331302230,10260,10260,10260,10260,0
20241219,180700,2331302230,10260,10260,10260,10260,0
20241219,180600,2331302230,10260,10260,10260,10260,0
20241219,180500,2331302230,10260,10260,10260,10260,0
20241219,180400,2331302230,10260,10260,10260,10260,0
20241219,180300,2331302230,10260,10260,10260,10260,0
20241219,180200,2331302230,10260,10260,10260,10260,0
20241219,180100,2331302230,10260,10260,10260,10260,0
20241219,180000,2331302230,10260,10260,10260,10260,0
20241219,175900,2331302230,10260,10260,10260,10260,0
20241219,175800,2331302230,10260,10260,10260,10260,0
20241219,175700,2331302230,10260,10260,10260,10260,0
20241219,175600,2331302230,10260,10260,10260,10260,0
20241219,175500,2331302230,10260,10260,10260,10260,0
20241219,175400,2331302230,10260,10260,10260,10260,0
20241219,175300,2331302230,10260,10260,10260,10260,0
20241219,175200,2331302230,10260,10260,10260,10260,0
20241219,175100,2331302230,10260,10260,10260,10260,0
20241219,175000,2331302230,10260,10260,10260,10260,0
20241219,174900,2331302230,10260,10260,10260,10260,0
20241219,174800,2331302230,10260,10260,10260,10260,0
20241219,174700,2331302230,10260,10260,10260,10260,0
20241219,174600,2331302230,10260,10260,10260,10260,0
20241219,174500,2331302230,10260,10260,10260,10260,0
20241219,174400,2331302230,10260,10260,10260,10260,0
20241219,174300,2331302230,10260,10260,10260,10260,0
20241219,174200,2331302230,10260,10260,10260,10260,0
20241219,174100,2331302230,10260,10260,10260,10260,4291
20241219,174000,2331302230,10260,10260,10260,10260,0
20241219,173900,2331302230,10260,10260,10260,10260,0
20241219,173800,2331302230,10260,10260,10260,10260,0
20241219,173700,2331302230,10260,10260,10260,10260,0
20241219,173600,2331302230,10260,10260,10260,10260,0
20241219,173500,2331302230,10260,10260,10260,10260,0
20241219,173400,2331302230,10260,10260,10260,10260,0
20241219,173300,2331302230,10260,10260,10260,10260,0
20241219,173200,2331302230,10260,10260,10260,10260,0
20241219,173100,2331302230,10260,10260,10260,10260,0
20241219,173000,2331302230,10260,10260,10260,10260,0
20241219,172900,2331302230,10260,10260,10260,10260,0
20241219,172800,2331302230,10260,10260,10260,10260,0
20241219,172700,2331302230,10260,10260,10260,10260,0
20241219,172600,2331302230,10260,10260,10260,10260,0
20241219,172500,2331302230,10260,10260,10260,10260,0
20241219,172400,2331302230,10260,10260,10260,10260,0
20241219,172300,2331302230,10260,10260,10260,10260,0
20241219,172200,2331302230,10260,10260,10260,10260,0
20241219,172100,2331302230,10260,10260,10260,10260,0
20241219,172000,2331302230,10260,10260,10260,10260,0
20241219,171900,2331302230,10260,10260,10260,10260,0
20241219,171800,2331302230,10260,10260,10260,10260,0
20241219,171700,2331302230,10260,10260,10260,10260,0
20241219,171600,2331302230,10260,10260,10260,10260,0
20241219,171500,2331302230,10260,10260,10260,10260,0
20241219,171400,2331302230,10260,10260,10260,10260,0
20241219,171300,2331302230,10260,10260,10260,10260,0
20241219,171200,2331302230,10260,10260,10260,10260,0
20241219,171100,2331302230,10260,10260,10260,10260,4291
20241219,171000,2331302230,10260,10260,10260,10260,0
20241219,170900,2331302230,10260,10260,10260,10260,0
20241219,170800,2331302230,10260,10260,10260,10260,0
20241219,170700,2331302230,10260,10260,10260,10260,0
20241219,170600,2331302230,10260,10260,10260,10260,0
20241219,170500,2331302230,10260,10260,10260,10260,0
20241219,170400,2331302230,10260,10260,10260,10260,0
20241219,170300,2331302230,10260,10260,10260,10260,0
20241219,170200,2331302230,10260,10260,10260,10260,0
20241219,170100,2331302230,10260,10260,10260,10260,0
20241219,170000,2331302230,10260,10260,10260,10260,0
20241219,165900,2331302230,10260,10260,10260,10260,0
20241219,165800,2331302230,10260,10260,10260,10260,0
20241219,165700,2331302230,10260,10260,10260,10260,0
20241219,165600,2331302230,10260,10260,10260,10260,0
20241219,165500,2331302230,10260,10260,10260,10260,0
20241219,165400,2331302230,10260,10260,10260,10260,0
20241219,165300,2331302230,10260,10260,10260,10260,0
20241219,165200,2331302230,10260,10260,10260,10260,0
20241219,165100,2331302230,10260,10260,10260,10260,0
20241219,165000,2331302230,10260,10260,10260,10260,0
20241219,164900,2331302230,10260,10260,10260,10260,0
20241219,164800,2331302230,10260,10260,10260,10260,0
20241219,164700,2331302230,10260,10260,10260,10260,0
20241219,164600,2331302230,10260,10260,10260,10260,0
20241219,164500,2331302230,10260,10260,10260,10260,0
20241219,164400,2331302230,10260,10260,10260,10260,0
20241219,164300,2331302230,10260,10260,10260,10260,0
20241219,164200,2331302230,10260,10260,10260,10260,0
20241219,164100,2331302230,10260,10260,10260,10260,4291
20241219,164000,2331302230,10260,10260,10260,10260,0
20241219,163900,2331302230,10260,10260,10260,10260,0
20241219,163800,2331302230,10260,10260,10260,10260,0
20241219,163700,2331302230,10260,10260,10260,10260,0
20241219,163600,2331302230,10260,10260,10260,10260,0
20241219,163500,2331302230,10260,10260,10260,10260,0
20241219,163400,2331302230,10260,10260,10260,10260,0
20241219,163300,2331302230,10260,10260,10260,10260,0
20241219,163200,2331302230,10260,10260,10260,10260,0
20241219,163100,2331302230,10260,10260,10260,10260,0
20241219,163000,2331302230,10260,10260,10260,10260,0
20241219,162900,2331302230,10260,10260,10260,10260,0
20241219,162800,2331302230,10260,10260,10260,10260,0
20241219,162700,2331302230,10260,10260,10260,10260,0
20241219,162600,2331302230,10260,10260,10260,10260,0
20241219,162500,2331302230,10260,10260,10260,10260,0
20241219,162400,2331302230,10260,10260,10260,10260,0
20241219,162300,2331302230,10260,10260,10260,10260,0
20241219,162200,2331302230,10260,10260,10260,10260,0
20241219,162100,2331302230,10260,10260,10260,10260,0
20241219,162000,2331302230,10260,10260,10260,10260,0
20241219,161900,2331302230,10260,10260,10260,10260,0
20241219,161800,2331302230,10260,10260,10260,10260,0
20241219,161700,2331302230,10260,10260,10260,10260,0
20241219,161600,2331302230,10260,10260,10260,10260,0
20241219,161500,2331302230,10260,10260,10260,10260,0
20241219,161400,2331302230,10260,10260,10260,10260,0
20241219,161300,2331302230,10260,10260,10260,10260,0
20241219,161200,2331302230,10260,10260,10260,10260,0
20241219,161100,2331302230,10260,10260,10260,10260,4291
20241219,161000,2331302230,10260,10260,10260,10260,0
20241219,160900,2331302230,10260,10260,10260,10260,0
20241219,160800,2331302230,10260,10260,10260,10260,0
20241219,160700,2331302230,10260,10260,10260,10260,0
20241219,160600,2331302230,10260,10260,10260,10260,0
20241219,160500,2331302230,10260,10260,10260,10260,0
20241219,160400,2331302230,10260,10260,10260,10260,0
20241219,160300,2331302230,10260,10260,10260,10260,0
20241219,160200,2331302230,10260,10260,10260,10260,0
20241219,160100,2331302230,10260,10260,10260,10260,0
20241219,160000,2331302230,10260,10260,10260,10260,0
20241219,155900,2331302230,10260,10260,10260,10260,0
20241219,155800,2331302230,10260,10260,10260,10260,0
20241219,155700,2331302230,10260,10260,10260,10260,0
20241219,155600,2331302230,10260,10260,10260,10260,0
20241219,155500,2331302230,10260,10260,10260,10260,0
20241219,155400,2331302230,10260,10260,10260,10260,0
20241219,155300,2331302230,10260,10260,10260,10260,0
20241219,155200,2331302230,10260,10260,10260,10260,0
20241219,155100,2331302230,10260,10260,10260,10260,0
20241219,155000,2331302230,10260,10260,10260,10260,0
20241219,154900,2331302230,10260,10260,10260,10260,0
20241219,154800,2331302230,10260,10260,10260,10260,0
20241219,154700,2331302230,10260,10260,10260,10260,0
20241219,154600,2331302230,10260,10260,10260,10260,0
20241219,154500,2331302230,10260,10260,10260,10260,0
20241219,154400,2331302230,10260,10260,10260,10260,0
20241219,154300,2331302230,10260,10260,10260,10260,0
20241219,154200,2331302230,10260,10260,10260,10260,0
20241219,154100,2331302230,10260,10260,10260,10260,4291
20241219,154000,2331302230,10260,10260,10260,10260,0
20241219,153900,2331302230,10260,10260,10260,10260,0
20241219,153800,2331302230,10260,10260,10260,10260,0
20241219,153700,2331302230,10260,10260,10260,10260,0
20241219,153600,2331302230,10260,10260,10260,10260,0
20241219,153500,2331302230,10260,10260,10260,10260,0
20241219,153400,2331302230,10260,10260,10260,10260,0
20241219,153300,2331302230,10260,10260,10260,10260,0
20241219,153200,2331302230,10260,10260,10260,10260,0
20241219,153100,2331302230,10260,10260,10260,10260,0
20241219,153000,2331302230,10260,10260,10260,10260,4291
20241219,152900,2287276570,10260,10260,10260,10260,0
20241219,152800,2287276570,10260,10260,10260,10260,0
20241219,152700,2287276570,10260,10260,10260,10260,0
20241219,152600,2287276570,10260,10260,10260,10260,0
20241219,152500,2287276570,10260,10260,10260,10260,0
20241219,152400,2287276570,10260,10260,10260,10260,0
20241219,152300,2287276570,10260,10260,10260,10260,0
20241219,152200,2287276570,10260,10260,10260,10260,0
20241219,152100,2287276570,10260,10260,10260,10260,0
20241219,152000,2287276570,10260,10260,10260,10260,0
20241219,151900,2287276570,10260,10270,10270,10260,463
20241219,151800,2282524380,10270,10270,10270,10260,84
20241219,151700,2281662470,10270,10260,10270,10260,435
20241219,151600,2277198680,10260,10280,10280,10260,2800
20241219,151500,2248454170,10280,10300,10300,10270,5624
20241219,151400,2190653140,10290,10290,10290,10280,3161
20241219,151300,2158149840,10290,10290,10290,10280,548
20241219,151200,2152511820,10300,10300,10300,10290,63
20241219,151100,2151862970,10280,10300,10300,10280,1469
20241219,151000,2136749150,10300,10300,10300,10290,1622
20241219,150900,2120058530,10290,10300,10300,10290,179
20241219,150800,2118216460,10300,10290,10300,10290,54
20241219,150700,2117660560,10290,10300,10300,10290,1351
20241219,150600,2103758650,10290,10300,10300,10290,250
20241219,150500,2101185880,10300,10290,10300,10290,261
20241219,150400,2098499960,10300,10310,10310,10290,782
20241219,150300,2090445910,10310,10310,10310,10300,2011
20241219,150200,2069731960,10310,10310,10310,10300,493
20241219,150100,2064650030,10310,10310,10320,10300,1156
20241219,150000,2052730820,10310,10310,10310,10310,343
20241219,145900,2049194490,10310,10310,10310,10310,26
20241219,145800,2048926430,10310,10310,10310,10300,379
20241219,145700,2045019480,10300,10320,10320,10300,3661
20241219,145600,2007295200,10320,10330,10330,10310,538
20241219,145500,2001743820,10330,10320,10330,10320,426
20241219,145400,1997347490,10320,10320,10330,10320,157
20241219,145300,1995727220,10320,10330,10330,10310,656
20241219,145200,1988958110,10320,10320,10330,10320,298
20241219,145100,1985882680,10320,10320,10320,10320,18
20241219,145000,1985696920,10320,10320,10320,10310,206
20241219,144900,1983571860,10320,10320,10330,10320,780
20241219,144800,1975522250,10310,10320,10320,10310,28
20241219,144700,1975233310,10320,10320,10320,10310,314
20241219,144600,1971993600,10320,10330,10330,10320,269
20241219,144500,1969215440,10310,10320,10320,10310,226
20241219,144400,1966883880,10320,10320,10320,10310,1051
20241219,144300,1956038730,10320,10330,10330,10320,65
20241219,144200,1955367920,10330,10330,10330,10330,8
20241219,144100,1955285280,10330,10330,10330,10320,569
20241219,144000,1949408360,10330,10330,10330,10330,118
20241219,143900,1948189420,10320,10340,10340,10320,131
20241219,143800,1946836430,10330,10330,10330,10330,62
20241219,143700,1946195970,10330,10340,10340,10330,132
20241219,143600,1944831320,10340,10340,10340,10340,22
20241219,143500,1944603840,10320,10330,10330,10320,132
20241219,143400,1943241240,10330,10340,10340,10330,36
20241219,143300,1942869160,10340,10340,10360,10340,42
20241219,143200,1942434810,10340,10360,10360,10320,2334
20241219,143100,1918305400,10370,10370,10370,10360,61
20241219,143000,1917672850,10380,10380,10380,10360,251
20241219,142900,1915068450,10370,10350,10370,10340,944
20241219,142800,1905287590,10350,10350,10350,10340,27
20241219,142700,1905008280,10340,10350,10350,10340,27
20241219,142600,1904728850,10350,10350,10350,10350,25
20241219,142500,1904470100,10340,10350,10350,10340,30
20241219,142400,1904159780,10350,10350,10350,10350,44
20241219,142300,1903704380,10350,10350,10350,10350,21
20241219,142200,1903487030,10340,10350,10350,10340,299
20241219,142100,1900393000,10350,10350,10350,10350,4
20241219,142000,1900351600,10350,10350,10350,10350,34
20241219,141900,1899999700,10340,10350,10350,10340,229
20241219,141800,1897629780,10360,10360,10360,10360,14
20241219,141700,1897484740,10360,10350,10360,10350,41
20241219,141600,1897060380,10350,10350,10360,10340,195
20241219,141500,1895042440,10350,10350,10360,10340,2502
20241219,141400,1869143500,10350,10350,10350,10350,13
20241219,141300,1869008950,10340,10360,10360,10340,2973
20241219,141200,1838256820,10350,10370,10370,10350,486
20241219,141100,1833222450,10370,10370,10370,10370,10
20241219,141000,1833118750,10370,10370,10370,10370,5
20241219,140900,1833066900,10370,10370,10370,10370,14
20241219,140800,1832921720,10370,10370,10370,10370,10
20241219,140700,1832818020,10370,10370,10370,10370,28
20241219,140600,1832527660,10360,10360,10360,10360,0
20241219,140500,1832527660,10360,10370,10370,10360,781
20241219,140400,1824435440,10360,10360,10360,10360,0
20241219,140300,1824435440,10360,10370,10370,10360,280
20241219,140200,1821534360,10360,10370,10370,10360,154
20241219,140100,1819937810,10370,10370,10370,10370,7
20241219,140000,1819865220,10360,10360,10360,10360,14
20241219,135900,1819720180,10370,10370,10370,10370,28
20241219,135800,1819429820,10370,10360,10370,10360,284
20241219,135700,1816487570,10360,10360,10360,10350,126
20241219,135600,1815182400,10360,10360,10360,10360,10
20241219,135500,1815078800,10360,10370,10370,10340,2377
20241219,135400,1790480920,10370,10370,10370,10370,35
20241219,135300,1790117970,10370,10360,10370,10360,253
20241219,135200,1787496840,10360,10360,10360,10360,9
20241219,135100,1787403600,10360,10360,10360,10360,3
20241219,135000,1787372520,10360,10360,10360,10360,7
20241219,134900,1787300000,10360,10360,10360,10360,4
20241219,134800,1787258560,10360,10350,10360,10350,16
20241219,134700,1787092900,10350,10370,10370,10340,1845
20241219,134600,1768000930,10370,10370,10370,10370,6
20241219,134500,1767938710,10360,10360,10360,10350,316
20241219,134400,1764665410,10370,10370,10370,10370,9
20241219,134300,1764572080,10360,10360,10360,10360,362
20241219,134200,1760821760,10360,10360,10360,10360,23
20241219,134100,1760583480,10360,10360,10360,10340,1101
20241219,134000,1749178850,10350,10350,10350,10350,458
20241219,133900,1744438550,10350,10350,10350,10350,37
20241219,133800,1744055600,10350,10350,10350,10340,405
20241219,133700,1739864460,10350,10340,10350,10340,708
20241219,133600,1732541810,10330,10330,10330,10330,1
20241219,133500,1732531480,10320,10320,10320,10320,0
20241219,133400,1732531480,10320,10330,10330,10320,759
20241219,133300,1724691790,10330,10330,10330,10320,26
20241219,133200,1724423310,10330,10330,10330,10330,3
20241219,133100,1724392320,10330,10330,10330,10330,8
20241219,133000,1724309680,10320,10330,10330,10320,6
20241219,132900,1724247750,10320,10330,10330,10320,99
20241219,132800,1723225380,10320,10320,10320,10320,0
20241219,132700,1723225380,10320,10330,10330,10320,36
20241219,132600,1722853800,10320,10320,10320,10320,107
20241219,132500,1721749560,10320,10320,10330,10320,47
20241219,132400,1721264470,10320,10320,10320,10320,259
20241219,132300,1718591590,10320,10320,10320,10310,71
20241219,132200,1717859000,10320,10320,10320,10320,30
20241219,132100,1717549400,10320,10320,10320,10310,27
20241219,132000,1717270880,10320,10320,10320,10320,33
20241219,131900,1716930320,10310,10310,10310,10310,0
20241219,131800,1716930320,10310,10320,10320,10310,19
20241219,131700,1716734250,10320,10310,10320,10310,5
20241219,131600,1716682660,10310,10310,10310,10300,388
20241219,131500,1712682920,10300,10300,10300,10300,71
20241219,131400,1711951620,10300,10300,10310,10300,1457
20241219,131300,1696944440,10310,10310,10310,10310,22
20241219,131200,1696717620,10310,10310,10320,10300,1540
20241219,131100,1680851080,10310,10310,10310,10300,42
20241219,131000,1680418260,10310,10300,10310,10300,217
20241219,130900,1678181310,10300,10310,10310,10300,41
20241219,130800,1677758940,10310,10310,10310,10310,372
20241219,130700,1673923620,10310,10300,10310,10300,257
20241219,130600,1671274300,10310,10310,10310,10310,45
20241219,130500,1670810350,10310,10310,10310,10310,517
20241219,130400,1665480080,10310,10300,10310,10300,75
20241219,130300,1664707000,10310,10310,10310,10300,194
20241219,130200,1662707350,10310,10310,10310,10300,39
20241219,130100,1662305560,10310,10310,10310,10300,431
20241219,130000,1657865850,10310,10300,10310,10300,19
20241219,125900,1657670130,10310,10310,10310,10310,65
20241219,125800,1656999980,10310,10310,10310,10310,19
20241219,125700,1656804090,10310,10310,10310,10300,43
20241219,125600,1656360870,10310,10310,10310,10310,14
20241219,125500,1656216530,10310,10300,10310,10300,153
20241219,125400,1654639220,10310,10310,10310,10310,11
20241219,125300,1654525810,10310,10310,10310,10300,62
20241219,125200,1653886730,10310,10310,10310,10310,12
20241219,125100,1653763010,10310,10310,10310,10310,19
20241219,125000,1653567120,10300,10290,10300,10290,549
20241219,124900,1647912530,10300,10300,10300,10290,176
20241219,124800,1646100230,10300,10300,10300,10300,83
20241219,124700,1645245330,10290,10300,10300,10290,85
20241219,124600,1644370220,10300,10300,10300,10300,152
20241219,124500,1642804620,10290,10300,10300,10290,34
20241219,124400,1642454550,10300,10300,10300,10300,13
20241219,124300,1642320650,10290,10300,10300,10290,64
20241219,124200,1641661920,10300,10300,10300,10300,19
20241219,124100,1641466220,10300,10300,10300,10290,179
20241219,124000,1639624160,10300,10300,10300,10290,36
20241219,123900,1639253480,10300,10290,10300,10290,424
20241219,123800,1634890480,10290,10290,10290,10290,501
20241219,123700,1629735190,10290,10290,10300,10290,53
20241219,123600,1629189810,10290,10290,10300,10290,685
20241219,123500,1622141100,10290,10290,10300,10290,657
20241219,123400,1615380540,10290,10300,10300,10290,2878
20241219,123300,1585761450,10300,10300,10310,10300,55
20241219,123200,1585194940,10310,10300,10310,10300,47
20241219,123100,1584710770,10310,10310,10310,10300,73
20241219,123000,1583958710,10300,10310,10310,10300,101
20241219,122900,1582918400,10300,10310,10310,10300,25
20241219,122800,1582660850,10300,10300,10300,10300,0
20241219,122700,1582660850,10300,10300,10310,10300,404
20241219,122600,1578499590,10300,10290,10300,10290,678
20241219,122500,1571517070,10300,10330,10330,10290,16634
20241219,122400,1400152450,10330,10320,10330,10320,89
20241219,122300,1399233870,10320,10320,10320,10320,25
20241219,122200,1398975870,10320,10320,10320,10320,37
20241219,122100,1398594030,10320,10320,10320,10310,112
20241219,122000,1397438350,10310,10320,10320,10310,78
20241219,121900,1396633630,10320,10310,10320,10310,86
20241219,121800,1395746320,10320,10320,10320,10320,97
20241219,121700,1394745280,10320,10320,10320,10320,13
20241219,121600,1394611120,10320,10320,10320,10310,786
20241219,121500,1386501000,10320,10320,10320,10310,103
20241219,121400,1385438220,10320,10320,10320,10310,194
20241219,121300,1383436390,10310,10320,10320,10310,124
20241219,121200,1382156900,10320,10320,10320,10310,404
20241219,121100,1377989200,10320,10300,10320,10300,130
20241219,121000,1376648930,10310,10310,10310,10310,37
20241219,120900,1376267460,10300,10310,10310,10300,38
20241219,120800,1375875830,10310,10320,10320,10310,79
20241219,120700,1375061280,10310,10310,10310,10310,25
20241219,120600,1374803530,10310,10320,10320,10310,49
20241219,120500,1374298290,10310,10300,10310,10290,2079
20241219,120400,1352874690,10290,10300,10300,10290,135
20241219,120300,1351484390,10290,10300,10300,10290,233
20241219,120200,1349085470,10300,10300,10310,10300,748
20241219,120100,1341381010,10310,10310,10310,10300,141
20241219,120000,1339927700,10310,10310,10310,10300,74
20241219,115900,1339164930,10310,10310,10310,10310,8
20241219,115800,1339082450,10310,10310,10310,10310,33
20241219,115700,1338742220,10310,10310,10310,10310,53
20241219,115600,1338195790,10310,10310,10310,10300,117
20241219,115500,1336989840,10310,10310,10310,10310,14
20241219,115400,1336845500,10300,10320,10320,10300,859
20241219,115300,1327994010,10310,10310,10310,10300,238
20241219,115200,1325540670,10310,10300,10310,10300,648
20241219,115100,1318865240,10300,10290,10300,10290,17
20241219,115000,1318690250,10300,10300,10300,10300,3
20241219,114900,1318659350,10300,10290,10300,10290,661
20241219,114800,1311857610,10290,10290,10290,10280,445
20241219,114700,1307282890,10290,10280,10290,10280,129
20241219,114600,1305955780,10280,10290,10290,10280,575
20241219,114500,1300044740,10290,10290,10290,10280,17
20241219,114400,1299869820,10290,10290,10290,10290,3
20241219,114300,1299838950,10290,10290,10290,10280,311
20241219,114200,1296639240,10290,10290,10290,10290,15
20241219,114100,1296484890,10280,10290,10290,10280,141
20241219,114000,1295034440,10290,10290,10290,10280,63
20241219,113900,1294386610,10290,10290,10290,10280,125
20241219,113800,1293101350,10280,10290,10290,10280,47
20241219,113700,1292617870,10290,10300,10300,10280,3202
20241219,113600,1259673300,10300,10310,10320,10290,1855
20241219,113500,1240564570,10310,10310,10310,10310,758
20241219,113400,1232749590,10310,10310,10310,10310,8
20241219,113300,1232667110,10310,10310,10310,10310,3
20241219,113200,1232636180,10310,10300,10310,10300,20
20241219,113100,1232430110,10310,10310,10310,10300,131
20241219,113000,1231079770,10310,10310,10310,10300,53
20241219,112900,1230533780,10300,10310,10310,10290,2938
20241219,112800,1200275220,10310,10310,10310,10300,329
20241219,112700,1196883720,10310,10300,10310,10300,122
20241219,112600,1195626180,10310,10310,10310,10300,728
20241219,112500,1188121580,10300,10320,10320,10300,1393
20241219,112400,1173763780,10310,10310,10310,10310,809
20241219,112300,1165422990,10310,10320,10320,10310,680
20241219,112200,1158411900,10320,10310,10320,10310,46
20241219,112100,1157937490,10320,10320,10320,10310,55
20241219,112000,1157370000,10320,10320,10320,10320,5
20241219,111900,1157318400,10320,10320,10320,10320,5
20241219,111800,1157266800,10310,10310,10310,10310,0
20241219,111700,1157266800,10310,10320,10320,10310,19
20241219,111600,1157070850,10310,10320,10320,10310,139
20241219,111500,1155636620,10320,10330,10330,10310,500
20241219,111400,1150477420,10330,10330,10330,10330,4
20241219,111300,1150436100,10320,10310,10320,10310,791
20241219,111200,1142273120,10310,10310,10310,10300,47
20241219,111100,1141788670,10310,10310,10310,10300,82
20241219,111000,1140943420,10310,10310,10310,10300,135
20241219,110900,1139551720,10310,10310,10310,10300,597
20241219,110800,1133397410,10310,10320,10320,10310,30
20241219,110700,1133088010,10310,10310,10320,10310,1155
20241219,110600,1121176960,10310,10320,10320,10310,22
20241219,110500,1120950030,10310,10320,10320,10310,175
20241219,110400,1119144550,10310,10320,10320,10310,153
20241219,110300,1117565820,10320,10320,10320,10310,114
20241219,110200,1116389540,10320,10320,10320,10310,53
20241219,110100,1115842850,10320,10320,10320,10320,24
20241219,110000,1115595170,10320,10330,10330,10310,717
20241219,105900,1108196760,10320,10330,10330,10320,78
20241219,105800,1107391600,10330,10330,10330,10320,122
20241219,105700,1106131530,10340,10340,10340,10330,61
20241219,105600,1105500910,10340,10340,10340,10330,125
20241219,105500,1104208510,10340,10350,10350,10320,754
20241219,105400,1096420050,10350,10360,10360,10340,348
20241219,105300,1092819680,10360,10350,10360,10350,22
20241219,105200,1092591930,10360,10360,10360,10340,473
20241219,105100,1087694620,10360,10370,10370,10360,20
20241219,105000,1087487320,10360,10360,10360,10360,14
20241219,104900,1087342280,10360,10370,10370,10360,25
20241219,104800,1087083210,10360,10360,10360,10350,133
20241219,104700,1085705460,10360,10370,10370,10360,12
20241219,104600,1085581050,10360,10360,10360,10360,144
20241219,104500,1084089210,10360,10360,10360,10360,7
20241219,104400,1084016690,10340,10350,10350,10340,295
20241219,104300,1080963790,10350,10340,10350,10340,20
20241219,104200,1080756920,10340,10350,10350,10340,152
20241219,104100,1079184230,10350,10350,10350,10340,182
20241219,104000,1077301740,10350,10350,10360,10340,1444
20241219,103900,1062354270,10340,10340,10340,10330,190
20241219,103800,1060389890,10340,10340,10340,10340,2
20241219,103700,1060369210,10340,10320,10340,10320,626
20241219,103600,1053902100,10330,10320,10330,10320,142
20241219,103500,1052436650,10320,10330,10330,10320,245
20241219,103400,1049908240,10320,10320,10320,10320,916
20241219,103300,1040455120,10320,10340,10340,10300,8772
20241219,103200,950051780,10340,10340,10340,10340,106
20241219,103100,948955740,10330,10330,10330,10330,89
20241219,103000,948036370,10330,10330,10330,10330,8
20241219,102900,947953730,10330,10320,10330,10310,1740
20241219,102800,929997790,10320,10320,10320,10320,80
20241219,102700,929172190,10320,10320,10320,10300,1140
20241219,102600,917419700,10310,10340,10350,10290,12237
20241219,102500,791249800,10340,10370,10380,10330,7293
20241219,102400,715725430,10370,10380,10380,10370,138
20241219,102300,714293220,10380,10380,10380,10370,148
20241219,102200,712757250,10380,10370,10380,10370,47
20241219,102100,712269490,10370,10380,10380,10370,77
20241219,102000,711470470,10380,10370,10390,10370,1292
20241219,101900,698071150,10380,10400,10400,10370,2234
20241219,101800,674875420,10390,10390,10390,10390,0
20241219,101700,674875420,10390,10380,10400,10380,8
20241219,101600,674792340,10380,10400,10400,10380,2528
20241219,101500,648521040,10410,10400,10410,10400,21
20241219,101400,648302540,10400,10410,10410,10400,62
20241219,101300,647657720,10400,10410,10410,10400,40
20241219,101200,647241620,10400,10410,10410,10400,117
20241219,101100,646024780,10410,10400,10410,10400,48
20241219,101000,645525330,10410,10410,10410,10410,3
20241219,100900,645494100,10410,10410,10410,10410,118
20241219,100800,644265720,10410,10410,10410,10410,36
20241219,100700,643890960,10410,10410,10410,10400,25
20241219,100600,643630810,10410,10410,10410,10410,1
20241219,100500,643620400,10390,10400,10400,10390,1359
20241219,100400,629488060,10400,10400,10400,10390,267
20241219,100300,626711390,10400,10400,10400,10400,101
20241219,100200,625660990,10380,10400,10400,10380,295
20241219,100100,622598280,10390,10390,10390,10390,127
20241219,100000,621278750,10390,10390,10390,10380,142
20241219,095900,619803420,10390,10390,10390,10390,114
20241219,095800,618618960,10380,10370,10380,10370,31
20241219,095700,618297320,10390,10370,10390,10370,287
20241219,095600,615319510,10370,10390,10390,10370,1951
20241219,095500,595064230,10400,10400,10400,10400,14
20241219,095400,594918630,10390,10400,10400,10390,191
20241219,095300,592932780,10400,10400,10400,10390,71
20241219,095200,592194490,10400,10400,10400,10400,106
20241219,095100,591092090,10390,10410,10410,10390,1472
20241219,095000,575789840,10410,10410,10410,10400,29
20241219,094900,575488090,10410,10410,10410,10400,173
20241219,094800,573687290,10400,10400,10400,10400,430
20241219,094700,569215290,10410,10410,10410,10410,11
20241219,094600,569100780,10400,10410,10410,10400,240
20241219,094500,566602890,10390,10390,10390,10390,0
20241219,094400,566602890,10390,10420,10420,10390,924
20241219,094300,556990030,10420,10410,10420,10410,495
20241219,094200,551836890,10430,10420,10430,10420,107
20241219,094100,550721320,10400,10420,10420,10400,869
20241219,094000,541676160,10410,10410,10420,10410,49
20241219,093900,541165610,10400,10400,10410,10400,911
20241219,093800,531683040,10380,10410,10410,10380,417
20241219,093700,527350800,10400,10410,10410,10390,781
20241219,093600,519228320,10420,10410,10420,10410,31
20241219,093500,518905330,10410,10410,10420,10400,287
20241219,093400,515917650,10410,10430,10430,10410,57
20241219,093300,515323740,10430,10420,10430,10400,1193
20241219,093200,502898390,10420,10430,10430,10410,975
20241219,093100,492743050,10430,10430,10430,10420,209
20241219,093000,490563620,10430,10430,10440,10420,271
20241219,092900,487735980,10420,10420,10430,10410,154
20241219,092800,486131400,10410,10400,10420,10390,1019
20241219,092700,475524950,10380,10380,10400,10380,290
20241219,092600,472513430,10380,10380,10390,10370,572
20241219,092500,466576950,10380,10380,10380,10370,473
20241219,092400,461671400,10370,10380,10380,10370,346
20241219,092300,458080990,10370,10400,10400,10370,1542
20241219,092200,442078470,10390,10400,10400,10390,245
20241219,092100,439532660,10390,10420,10420,10390,3025
20241219,092000,408060760,10410,10410,10420,10410,868
20241219,091900,399017630,10410,10430,10440,10410,1484
20241219,091800,383556070,10430,10430,10440,10430,705
20241219,091700,376199200,10420,10430,10430,10420,109
20241219,091600,375063400,10430,10420,10430,10420,544
20241219,091500,369392930,10420,10400,10420,10400,376
20241219,091400,365480000,10390,10390,10400,10390,414
20241219,091300,361177700,10390,10400,10400,10390,172
20241219,091200,359390490,10400,10400,10410,10380,2517
20241219,091100,333240830,10410,10410,10420,10400,478
20241219,091000,328266010,10430,10400,10430,10380,4378
20241219,090900,282760560,10400,10380,10400,10370,3762
20241219,090800,243707250,10380,10410,10410,10380,3807
20241219,090700,204156500,10410,10430,10430,10400,820
20241219,090600,195616260,10430,10450,10450,10430,443
20241219,090500,190992260,10450,10450,10450,10430,3079
20241219,090400,158822120,10460,10460,10460,10450,1278
20241219,090300,145465440,10460,10450,10460,10440,1664
20241219,090200,128069200,10460,10420,10480,10420,1664
20241219,090100,110669540,10420,10460,10460,10390,6780
20241219,090000,40061320,10450,10460,10520,10450,3829