KissMeData/003850/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,184100,2420693950,10100,10100,10100,10100,10695
20241220,184000,2420693950,10100,10100,10100,10100,0
20241220,183900,2420693950,10100,10100,10100,10100,0
20241220,183800,2420693950,10100,10100,10100,10100,0
20241220,183700,2420693950,10100,10100,10100,10100,0
20241220,183600,2420693950,10100,10100,10100,10100,0
20241220,183500,2420693950,10100,10100,10100,10100,0
20241220,183400,2420693950,10100,10100,10100,10100,0
20241220,183300,2420693950,10100,10100,10100,10100,0
20241220,183200,2420693950,10100,10100,10100,10100,0
20241220,183100,2420693950,10100,10100,10100,10100,0
20241220,183000,2420693950,10100,10100,10100,10100,0
20241220,182900,2420693950,10100,10100,10100,10100,0
20241220,182800,2420693950,10100,10100,10100,10100,0
20241220,182700,2420693950,10100,10100,10100,10100,0
20241220,182600,2420693950,10100,10100,10100,10100,0
20241220,182500,2420693950,10100,10100,10100,10100,0
20241220,182400,2420693950,10100,10100,10100,10100,0
20241220,182300,2420693950,10100,10100,10100,10100,0
20241220,182200,2420693950,10100,10100,10100,10100,0
20241220,182100,2420693950,10100,10100,10100,10100,0
20241220,182000,2420693950,10100,10100,10100,10100,0
20241220,181900,2420693950,10100,10100,10100,10100,0
20241220,181800,2420693950,10100,10100,10100,10100,0
20241220,181700,2420693950,10100,10100,10100,10100,0
20241220,181600,2420693950,10100,10100,10100,10100,0
20241220,181500,2420693950,10100,10100,10100,10100,0
20241220,181400,2420693950,10100,10100,10100,10100,0
20241220,181300,2420693950,10100,10100,10100,10100,0
20241220,181200,2420693950,10100,10100,10100,10100,0
20241220,181100,2420693950,10100,10100,10100,10100,10695
20241220,181000,2420693950,10100,10100,10100,10100,0
20241220,180900,2420693950,10100,10100,10100,10100,0
20241220,180800,2420693950,10100,10100,10100,10100,0
20241220,180700,2420693950,10100,10100,10100,10100,0
20241220,180600,2420693950,10100,10100,10100,10100,0
20241220,180500,2420693950,10100,10100,10100,10100,0
20241220,180400,2420693950,10100,10100,10100,10100,0
20241220,180300,2420693950,10100,10100,10100,10100,0
20241220,180200,2420693950,10100,10100,10100,10100,0
20241220,180100,2420693950,10100,10100,10100,10100,0
20241220,180000,2420693950,10100,10100,10100,10100,0
20241220,175900,2420693950,10100,10100,10100,10100,0
20241220,175800,2420693950,10100,10100,10100,10100,0
20241220,175700,2420693950,10100,10100,10100,10100,0
20241220,175600,2420693950,10100,10100,10100,10100,0
20241220,175500,2420693950,10100,10100,10100,10100,0
20241220,175400,2420693950,10100,10100,10100,10100,0
20241220,175300,2420693950,10100,10100,10100,10100,0
20241220,175200,2420693950,10100,10100,10100,10100,0
20241220,175100,2420693950,10100,10100,10100,10100,0
20241220,175000,2420693950,10100,10100,10100,10100,0
20241220,174900,2420693950,10100,10100,10100,10100,0
20241220,174800,2420693950,10100,10100,10100,10100,0
20241220,174700,2420693950,10100,10100,10100,10100,0
20241220,174600,2420693950,10100,10100,10100,10100,0
20241220,174500,2420693950,10100,10100,10100,10100,0
20241220,174400,2420693950,10100,10100,10100,10100,0
20241220,174300,2420693950,10100,10100,10100,10100,0
20241220,174200,2420693950,10100,10100,10100,10100,0
20241220,174100,2420693950,10100,10100,10100,10100,10695
20241220,174000,2420693950,10100,10100,10100,10100,0
20241220,173900,2420693950,10100,10100,10100,10100,0
20241220,173800,2420693950,10100,10100,10100,10100,0
20241220,173700,2420693950,10100,10100,10100,10100,0
20241220,173600,2420693950,10100,10100,10100,10100,0
20241220,173500,2420693950,10100,10100,10100,10100,0
20241220,173400,2420693950,10100,10100,10100,10100,0
20241220,173300,2420693950,10100,10100,10100,10100,0
20241220,173200,2420693950,10100,10100,10100,10100,0
20241220,173100,2420693950,10100,10100,10100,10100,0
20241220,173000,2420693950,10100,10100,10100,10100,0
20241220,172900,2420693950,10100,10100,10100,10100,0
20241220,172800,2420693950,10100,10100,10100,10100,0
20241220,172700,2420693950,10100,10100,10100,10100,0
20241220,172600,2420693950,10100,10100,10100,10100,0
20241220,172500,2420693950,10100,10100,10100,10100,0
20241220,172400,2420693950,10100,10100,10100,10100,0
20241220,172300,2420693950,10100,10100,10100,10100,0
20241220,172200,2420693950,10100,10100,10100,10100,0
20241220,172100,2420693950,10100,10100,10100,10100,0
20241220,172000,2420693950,10100,10100,10100,10100,0
20241220,171900,2420693950,10100,10100,10100,10100,0
20241220,171800,2420693950,10100,10100,10100,10100,0
20241220,171700,2420693950,10100,10100,10100,10100,0
20241220,171600,2420693950,10100,10100,10100,10100,0
20241220,171500,2420693950,10100,10100,10100,10100,0
20241220,171400,2420693950,10100,10100,10100,10100,0
20241220,171300,2420693950,10100,10100,10100,10100,0
20241220,171200,2420693950,10100,10100,10100,10100,0
20241220,171100,2420693950,10100,10100,10100,10100,10695
20241220,171000,2420693950,10100,10100,10100,10100,0
20241220,170900,2420693950,10100,10100,10100,10100,0
20241220,170800,2420693950,10100,10100,10100,10100,0
20241220,170700,2420693950,10100,10100,10100,10100,0
20241220,170600,2420693950,10100,10100,10100,10100,0
20241220,170500,2420693950,10100,10100,10100,10100,0
20241220,170400,2420693950,10100,10100,10100,10100,0
20241220,170300,2420693950,10100,10100,10100,10100,0
20241220,170200,2420693950,10100,10100,10100,10100,0
20241220,170100,2420693950,10100,10100,10100,10100,0
20241220,170000,2420693950,10100,10100,10100,10100,0
20241220,165900,2420693950,10100,10100,10100,10100,0
20241220,165800,2420693950,10100,10100,10100,10100,0
20241220,165700,2420693950,10100,10100,10100,10100,0
20241220,165600,2420693950,10100,10100,10100,10100,0
20241220,165500,2420693950,10100,10100,10100,10100,0
20241220,165400,2420693950,10100,10100,10100,10100,0
20241220,165300,2420693950,10100,10100,10100,10100,0
20241220,165200,2420693950,10100,10100,10100,10100,0
20241220,165100,2420693950,10100,10100,10100,10100,0
20241220,165000,2420693950,10100,10100,10100,10100,0
20241220,164900,2420693950,10100,10100,10100,10100,0
20241220,164800,2420693950,10100,10100,10100,10100,0
20241220,164700,2420693950,10100,10100,10100,10100,0
20241220,164600,2420693950,10100,10100,10100,10100,0
20241220,164500,2420693950,10100,10100,10100,10100,0
20241220,164400,2420693950,10100,10100,10100,10100,0
20241220,164300,2420693950,10100,10100,10100,10100,0
20241220,164200,2420693950,10100,10100,10100,10100,0
20241220,164100,2420693950,10100,10100,10100,10100,10695
20241220,164000,2420693950,10100,10100,10100,10100,0
20241220,163900,2420693950,10100,10100,10100,10100,0
20241220,163800,2420693950,10100,10100,10100,10100,0
20241220,163700,2420693950,10100,10100,10100,10100,0
20241220,163600,2420693950,10100,10100,10100,10100,0
20241220,163500,2420693950,10100,10100,10100,10100,0
20241220,163400,2420693950,10100,10100,10100,10100,0
20241220,163300,2420693950,10100,10100,10100,10100,0
20241220,163200,2420693950,10100,10100,10100,10100,0
20241220,163100,2420693950,10100,10100,10100,10100,0
20241220,163000,2420693950,10100,10100,10100,10100,0
20241220,162900,2420693950,10100,10100,10100,10100,0
20241220,162800,2420693950,10100,10100,10100,10100,0
20241220,162700,2420693950,10100,10100,10100,10100,0
20241220,162600,2420693950,10100,10100,10100,10100,0
20241220,162500,2420693950,10100,10100,10100,10100,0
20241220,162400,2420693950,10100,10100,10100,10100,0
20241220,162300,2420693950,10100,10100,10100,10100,0
20241220,162200,2420693950,10100,10100,10100,10100,0
20241220,162100,2420693950,10100,10100,10100,10100,0
20241220,162000,2420693950,10100,10100,10100,10100,0
20241220,161900,2420693950,10100,10100,10100,10100,0
20241220,161800,2420693950,10100,10100,10100,10100,0
20241220,161700,2420693950,10100,10100,10100,10100,0
20241220,161600,2420693950,10100,10100,10100,10100,0
20241220,161500,2420693950,10100,10100,10100,10100,0
20241220,161400,2420693950,10100,10100,10100,10100,0
20241220,161300,2420693950,10100,10100,10100,10100,0
20241220,161200,2420693950,10100,10100,10100,10100,0
20241220,161100,2420693950,10100,10100,10100,10100,10695
20241220,161000,2420693950,10100,10100,10100,10100,0
20241220,160900,2420693950,10100,10100,10100,10100,0
20241220,160800,2420693950,10100,10100,10100,10100,0
20241220,160700,2420693950,10100,10100,10100,10100,0
20241220,160600,2420693950,10100,10100,10100,10100,0
20241220,160500,2420693950,10100,10100,10100,10100,0
20241220,160400,2420693950,10100,10100,10100,10100,0
20241220,160300,2420693950,10100,10100,10100,10100,0
20241220,160200,2420693950,10100,10100,10100,10100,0
20241220,160100,2420693950,10100,10100,10100,10100,0
20241220,160000,2420693950,10100,10100,10100,10100,0
20241220,155900,2420693950,10100,10100,10100,10100,0
20241220,155800,2420693950,10100,10100,10100,10100,0
20241220,155700,2420693950,10100,10100,10100,10100,0
20241220,155600,2420693950,10100,10100,10100,10100,0
20241220,155500,2420693950,10100,10100,10100,10100,0
20241220,155400,2420693950,10100,10100,10100,10100,0
20241220,155300,2420693950,10100,10100,10100,10100,0
20241220,155200,2420693950,10100,10100,10100,10100,0
20241220,155100,2420693950,10100,10100,10100,10100,0
20241220,155000,2420693950,10100,10100,10100,10100,0
20241220,154900,2420693950,10100,10100,10100,10100,0
20241220,154800,2420693950,10100,10100,10100,10100,0
20241220,154700,2420693950,10100,10100,10100,10100,0
20241220,154600,2420693950,10100,10100,10100,10100,0
20241220,154500,2420693950,10100,10100,10100,10100,0
20241220,154400,2420693950,10100,10100,10100,10100,0
20241220,154300,2420693950,10100,10100,10100,10100,0
20241220,154200,2420693950,10100,10100,10100,10100,0
20241220,154100,2420693950,10100,10100,10100,10100,10695
20241220,154000,2420693950,10100,10100,10100,10100,0
20241220,153900,2420693950,10100,10100,10100,10100,0
20241220,153800,2420693950,10100,10100,10100,10100,0
20241220,153700,2420693950,10100,10100,10100,10100,0
20241220,153600,2420693950,10100,10100,10100,10100,0
20241220,153500,2420693950,10100,10100,10100,10100,0
20241220,153400,2420693950,10100,10100,10100,10100,0
20241220,153300,2420693950,10100,10100,10100,10100,0
20241220,153200,2420693950,10100,10100,10100,10100,0
20241220,153100,2420693950,10100,10100,10100,10100,0
20241220,153000,2420693950,10100,10100,10100,10100,10695
20241220,152900,2312674450,10080,10080,10080,10080,0
20241220,152800,2312674450,10080,10080,10080,10080,0
20241220,152700,2312674450,10080,10080,10080,10080,0
20241220,152600,2312674450,10080,10080,10080,10080,0
20241220,152500,2312674450,10080,10080,10080,10080,0
20241220,152400,2312674450,10080,10080,10080,10080,0
20241220,152300,2312674450,10080,10080,10080,10080,0
20241220,152200,2312674450,10080,10080,10080,10080,0
20241220,152100,2312674450,10080,10080,10080,10080,0
20241220,152000,2312674450,10080,10080,10080,10080,0
20241220,151900,2312674450,10080,10100,10110,10080,2102
20241220,151800,2291463220,10100,10100,10100,10100,230
20241220,151700,2289140220,10100,10110,10110,10090,1220
20241220,151600,2276820440,10100,10110,10110,10100,84
20241220,151500,2275971300,10100,10110,10110,10100,905
20241220,151400,2266829480,10110,10100,10110,10100,454
20241220,151300,2262243700,10110,10100,10110,10100,397
20241220,151200,2258233020,10110,10100,10110,10100,16
20241220,151100,2258071300,10110,10110,10110,10100,355
20241220,151000,2254483290,10100,10110,10110,10100,21
20241220,150900,2254271040,10100,10110,10110,10100,344
20241220,150800,2250793240,10110,10100,10110,10100,200
20241220,150700,2248771990,10100,10100,10110,10100,129
20241220,150600,2247468910,10100,10110,10110,10100,276
20241220,150500,2244680060,10100,10110,10110,10100,2081
20241220,150400,2223642900,10110,10120,10120,10110,418
20241220,150300,2219415770,10120,10120,10120,10120,869
20241220,150200,2210621490,10120,10120,10120,10120,329
20241220,150100,2207292010,10120,10120,10120,10120,302
20241220,150000,2204235770,10120,10130,10130,10120,78
20241220,145900,2203446320,10120,10130,10130,10120,653
20241220,145800,2196831560,10130,10130,10140,10130,24
20241220,145700,2196588360,10130,10140,10160,10130,1237
20241220,145600,2184044680,10160,10150,10160,10140,217
20241220,145500,2181841840,10140,10140,10150,10140,44
20241220,145400,2181395290,10140,10150,10150,10140,167
20241220,145300,2179701700,10150,10130,10150,10130,1359
20241220,145200,2165922970,10130,10130,10130,10130,58
20241220,145100,2165335430,10120,10120,10120,10120,60
20241220,145000,2164728230,10120,10120,10120,10120,1
20241220,144900,2164718110,10120,10110,10120,10110,1000
20241220,144800,2154599110,10110,10110,10110,10110,46
20241220,144700,2154134050,10120,10110,10120,10100,739
20241220,144600,2146663680,10100,10110,10110,10100,317
20241220,144500,2143461170,10110,10110,10110,10110,3
20241220,144400,2143430840,10110,10110,10110,10110,4
20241220,144300,2143390400,10110,10110,10110,10110,0
20241220,144200,2143390400,10110,10090,10110,10090,1183
20241220,144100,2131444100,10090,10090,10090,10090,0
20241220,144000,2131444100,10090,10090,10090,10090,70
20241220,143900,2130737800,10090,10090,10090,10090,900
20241220,143800,2121656800,10080,10080,10080,10080,431
20241220,143700,2117312320,10080,10120,10120,10080,3473
20241220,143600,2082250190,10120,10120,10120,10120,16
20241220,143500,2082088270,10120,10120,10120,10120,119
20241220,143400,2080883990,10120,10100,10120,10100,1276
20241220,143300,2067986200,10100,10110,10110,10100,407
20241220,143200,2063875460,10110,10110,10110,10110,0
20241220,143100,2063875460,10110,10110,10110,10110,3
20241220,143000,2063845130,10110,10110,10110,10110,189
20241220,142900,2061934340,10120,10100,10120,10100,4716
20241220,142800,2014263590,10090,10100,10100,10090,8
20241220,142700,2014182830,10100,10100,10100,10100,3
20241220,142600,2014152530,10100,10100,10100,10100,4
20241220,142500,2014112130,10100,10100,10100,10090,118
20241220,142400,2012921470,10100,10100,10100,10100,5
20241220,142300,2012870970,10100,10100,10100,10100,103
20241220,142200,2011830670,10100,10100,10100,10100,0
20241220,142100,2011830670,10100,10100,10100,10100,4
20241220,142000,2011790270,10100,10090,10100,10090,2522
20241220,141900,1986342260,10090,10090,10090,10090,14
20241220,141800,1986201000,10090,10090,10090,10090,3
20241220,141700,1986170730,10090,10090,10090,10090,4
20241220,141600,1986130370,10090,10080,10090,10080,520
20241220,141500,1980888570,10080,10080,10080,10080,3
20241220,141400,1980858330,10080,10080,10080,10080,544
20241220,141300,1975374810,10080,10080,10080,10080,0
20241220,141200,1975374810,10080,10080,10080,10080,0
20241220,141100,1975374810,10080,10080,10080,10080,0
20241220,141000,1975374810,10080,10080,10080,10080,0
20241220,140900,1975374810,10080,10090,10090,10080,106
20241220,140800,1974305330,10090,10090,10090,10090,341
20241220,140700,1970864640,10090,10080,10090,10080,2325
20241220,140600,1947428380,10090,10090,10090,10080,1558
20241220,140500,1931723470,10090,10080,10090,10080,202
20241220,140400,1929687290,10090,10090,10090,10090,4
20241220,140300,1929646930,10090,10100,10100,10090,823
20241220,140200,1921340800,10100,10110,10110,10100,281
20241220,140100,1918502660,10120,10120,10120,10110,1514
20241220,140000,1903195920,10120,10120,10120,10120,28
20241220,135900,1902912560,10120,10120,10120,10120,4
20241220,135800,1902872080,10120,10120,10120,10120,3
20241220,135700,1902841720,10120,10110,10120,10110,1378
20241220,135600,1888909520,10110,10110,10110,10110,1306
20241220,135500,1875705860,10110,10100,10110,10100,1948
20241220,135400,1856030550,10100,10100,10100,10100,698
20241220,135300,1848980750,10100,10100,10100,10100,13
20241220,135200,1848849450,10100,10080,10100,10080,7183
20241220,135100,1776368890,10080,10080,10080,10080,932
20241220,135000,1766974330,10080,10090,10090,10080,646
20241220,134900,1760462290,10090,10090,10090,10090,535
20241220,134800,1755064140,10090,10090,10090,10090,203
20241220,134700,1753015870,10100,10100,10100,10100,447
20241220,134600,1748501170,10100,10100,10100,10100,9
20241220,134500,1748410270,10100,10110,10110,10100,159
20241220,134400,1746804360,10100,10100,10100,10100,158
20241220,134300,1745208560,10100,10100,10100,10100,141
20241220,134200,1743784460,10100,10110,10110,10100,305
20241220,134100,1740701930,10110,10110,10110,10110,152
20241220,134000,1739165210,10110,10110,10110,10110,140
20241220,133900,1737749810,10110,10110,10110,10110,0
20241220,133800,1737749810,10110,10110,10110,10110,0
20241220,133700,1737749810,10110,10140,10140,10110,325
20241220,133600,1734460040,10140,10140,10140,10140,4
20241220,133500,1734419480,10140,10150,10150,10140,962
20241220,133400,1724664770,10150,10160,10160,10150,2099
20241220,133300,1703349420,10160,10150,10160,10150,1346
20241220,133200,1689684480,10150,10150,10150,10150,4
20241220,133100,1689643880,10150,10150,10150,10150,5
20241220,133000,1689593130,10150,10160,10160,10150,2221
20241220,132900,1667041120,10170,10140,10190,10140,1061
20241220,132800,1656272560,10130,10130,10130,10130,607
20241220,132700,1650123650,10130,10130,10130,10130,214
20241220,132600,1647955830,10130,10110,10130,10110,1078
20241220,132500,1637048640,10110,10110,10110,10110,362
20241220,132400,1633388820,10110,10100,10110,10090,3409
20241220,132300,1598957440,10100,10120,10120,10100,6719
20241220,132200,1531071450,10120,10120,10120,10110,1416
20241220,132100,1516743060,10120,10120,10130,10120,1471
20241220,132000,1501856300,10120,10120,10120,10120,0
20241220,131900,1501856300,10120,10130,10130,10120,888
20241220,131800,1492868580,10130,10130,10130,10120,1482
20241220,131700,1477869920,10140,10130,10140,10130,716
20241220,131600,1470616680,10130,10140,10140,10130,406
20241220,131500,1466503840,10130,10130,10130,10130,0
20241220,131400,1466503840,10130,10130,10130,10130,167
20241220,131300,1464812130,10130,10130,10130,10130,0
20241220,131200,1464812130,10130,10140,10140,10130,2651
20241220,131100,1437944080,10150,10150,10150,10150,200
20241220,131000,1435914080,10140,10140,10140,10140,0
20241220,130900,1435914080,10140,10140,10140,10140,0
20241220,130800,1435914080,10140,10140,10140,10140,1204
20241220,130700,1423705520,10140,10130,10140,10130,280
20241220,130600,1420868900,10140,10140,10140,10140,82
20241220,130500,1420037420,10140,10140,10140,10140,212
20241220,130400,1417887740,10140,10140,10140,10140,147
20241220,130300,1416397160,10140,10140,10140,10140,17
20241220,130200,1416224780,10140,10140,10140,10140,14
20241220,130100,1416082820,10140,10130,10140,10130,786
20241220,130000,1408112790,10130,10130,10130,10130,98
20241220,125900,1407120050,10140,10140,10140,10140,16
20241220,125800,1406957810,10130,10130,10130,10130,19
20241220,125700,1406765340,10130,10140,10140,10130,13
20241220,125600,1406633600,10130,10130,10140,10130,22
20241220,125500,1406410730,10130,10130,10130,10130,0
20241220,125400,1406410730,10130,10130,10130,10130,4
20241220,125300,1406370210,10140,10140,10140,10140,40
20241220,125200,1405964610,10140,10140,10140,10140,752
20241220,125100,1398339330,10140,10150,10150,10140,91
20241220,125000,1397416550,10150,10150,10150,10150,8
20241220,124900,1397335350,10150,10150,10150,10150,4
20241220,124800,1397294750,10150,10150,10150,10150,3
20241220,124700,1397264300,10150,10150,10150,10150,0
20241220,124600,1397264300,10150,10150,10150,10150,4
20241220,124500,1397223700,10150,10170,10170,10150,329
20241220,124400,1393881860,10170,10180,10180,10170,401
20241220,124300,1389801620,10170,10180,10180,10170,351
20241220,124200,1386231620,10180,10180,10180,10180,4
20241220,124100,1386190900,10180,10180,10180,10180,4
20241220,124000,1386150180,10170,10170,10170,10170,40
20241220,123900,1385743380,10170,10180,10180,10170,17
20241220,123800,1385570460,10180,10180,10180,10180,4
20241220,123700,1385529740,10180,10160,10180,10160,1357
20241220,123600,1371728610,10160,10160,10170,10130,8283
20241220,123500,1287688390,10160,10160,10160,10160,0
20241220,123400,1287688390,10160,10160,10160,10160,0
20241220,123300,1287688390,10160,10160,10160,10160,4
20241220,123200,1287647750,10160,10160,10160,10160,88
20241220,123100,1286753670,10160,10160,10170,10160,120
20241220,123000,1285533470,10160,10160,10160,10160,4
20241220,122900,1285492830,10160,10160,10160,10160,4
20241220,122800,1285452190,10160,10160,10160,10160,4
20241220,122700,1285411550,10160,10160,10160,10160,0
20241220,122600,1285411550,10160,10160,10160,10160,4
20241220,122500,1285370910,10160,10160,10160,10160,8
20241220,122400,1285289630,10160,10160,10160,10160,140
20241220,122300,1283867230,10150,10150,10150,10150,4
20241220,122200,1283826630,10150,10150,10150,10150,0
20241220,122100,1283826630,10150,10150,10150,10150,8
20241220,122000,1283745430,10150,10150,10150,10150,8
20241220,121900,1283664230,10150,10150,10150,10150,0
20241220,121800,1283664230,10150,10150,10150,10150,8
20241220,121700,1283583030,10150,10150,10150,10150,390
20241220,121600,1279624530,10150,10150,10150,10150,5
20241220,121500,1279573780,10150,10150,10150,10150,0
20241220,121400,1279573780,10150,10150,10150,10150,0
20241220,121300,1279573780,10150,10150,10150,10150,140
20241220,121200,1278152780,10150,10150,10150,10150,506
20241220,121100,1273016880,10150,10150,10150,10150,0
20241220,121000,1273016880,10150,10150,10150,10150,14
20241220,120900,1272874780,10150,10150,10150,10150,136
20241220,120800,1271494380,10150,10170,10170,10150,8
20241220,120700,1271413100,10170,10160,10170,10150,1011
20241220,120600,1261147270,10160,10160,10160,10160,130
20241220,120500,1259826470,10160,10160,10160,10160,0
20241220,120400,1259826470,10160,10160,10160,10160,0
20241220,120300,1259826470,10160,10160,10160,10160,0
20241220,120200,1259826470,10160,10170,10170,10160,136
20241220,120100,1258443880,10170,10170,10170,10170,40
20241220,120000,1258037080,10170,10170,10170,10170,0
20241220,115900,1258037080,10170,10180,10180,10170,206
20241220,115800,1255942020,10180,10170,10180,10170,501
20241220,115700,1250846840,10170,10170,10170,10170,300
20241220,115600,1247795840,10170,10170,10170,10170,0
20241220,115500,1247795840,10170,10170,10170,10170,1
20241220,115400,1247785670,10170,10170,10170,10170,1500
20241220,115300,1232530670,10170,10170,10170,10170,0
20241220,115200,1232530670,10170,10170,10170,10170,502
20241220,115100,1227425330,10170,10160,10170,10160,2741
20241220,115000,1199575740,10150,10150,10150,10150,474
20241220,114900,1194764640,10150,10160,10160,10150,1087
20241220,114800,1183721910,10160,10170,10170,10160,1132
20241220,114700,1172210290,10170,10170,10170,10170,0
20241220,114600,1172210290,10170,10180,10180,10170,776
20241220,114500,1164310820,10180,10180,10180,10180,150
20241220,114400,1162783820,10180,10190,10190,10180,1411
20241220,114300,1148407060,10190,10190,10190,10190,7
20241220,114200,1148335730,10200,10200,10200,10200,4
20241220,114100,1148294930,10190,10190,10190,10190,0
20241220,114000,1148294930,10190,10190,10190,10190,246
20241220,113900,1145788190,10190,10190,10190,10190,15
20241220,113800,1145635340,10190,10200,10200,10190,86
20241220,113700,1144758960,10190,10190,10190,10190,54
20241220,113600,1144208700,10200,10200,10200,10200,3
20241220,113500,1144178100,10200,10190,10200,10190,5
20241220,113400,1144127140,10190,10190,10190,10190,0
20241220,113300,1144127140,10190,10190,10190,10190,43
20241220,113200,1143688970,10190,10190,10190,10190,110
20241220,113100,1142568070,10190,10190,10190,10190,100
20241220,113000,1141549070,10190,10190,10190,10190,0
20241220,112900,1141549070,10190,10190,10190,10190,723
20241220,112800,1134181700,10190,10190,10190,10190,268
20241220,112700,1131450780,10190,10190,10190,10190,0
20241220,112600,1131450780,10190,10190,10190,10190,713
20241220,112500,1124185310,10190,10190,10190,10190,50
20241220,112400,1123675810,10200,10200,10200,10200,4
20241220,112300,1123635010,10200,10210,10210,10200,378
20241220,112200,1119779380,10210,10210,10210,10210,1
20241220,112100,1119769170,10210,10210,10210,10210,4
20241220,112000,1119728330,10210,10210,10210,10210,277
20241220,111900,1116900160,10210,10210,10210,10210,136
20241220,111800,1115511600,10220,10210,10220,10210,225
20241220,111700,1113214320,10210,10210,10210,10210,4
20241220,111600,1113173480,10210,10210,10210,10210,1
20241220,111500,1113163270,10210,10210,10210,10210,7
20241220,111400,1113091800,10210,10210,10210,10210,0
20241220,111300,1113091800,10210,10210,10210,10210,0
20241220,111200,1113091800,10210,10210,10210,10210,21
20241220,111100,1112877390,10210,10210,10210,10210,115
20241220,111000,1111703240,10210,10210,10210,10210,0
20241220,110900,1111703240,10210,10200,10210,10200,550
20241220,110800,1106092740,10200,10200,10200,10200,0
20241220,110700,1106092740,10200,10200,10200,10200,0
20241220,110600,1106092740,10200,10200,10200,10200,0
20241220,110500,1106092740,10200,10200,10200,10200,10
20241220,110400,1105990740,10200,10210,10210,10200,272
20241220,110300,1103214200,10210,10210,10210,10210,59
20241220,110200,1102611810,10210,10210,10210,10210,20
20241220,110100,1102407610,10210,10210,10210,10210,20
20241220,110000,1102203410,10210,10210,10210,10210,311
20241220,105900,1099028100,10210,10210,10210,10210,300
20241220,105800,1095965100,10210,10210,10210,10210,60
20241220,105700,1095352500,10210,10210,10210,10210,391
20241220,105600,1091360390,10210,10190,10210,10190,1829
20241220,105500,1072704060,10190,10190,10190,10190,101
20241220,105400,1071674870,10190,10190,10190,10190,0
20241220,105300,1071674870,10190,10190,10190,10190,317
20241220,105200,1068444640,10190,10190,10190,10190,20
20241220,105100,1068240840,10190,10200,10200,10190,647
20241220,105000,1061641830,10200,10200,10200,10200,4
20241220,104900,1061601030,10200,10220,10220,10200,794
20241220,104800,1053491670,10220,10230,10230,10220,319
20241220,104700,1050229760,10230,10230,10230,10230,0
20241220,104600,1050229760,10230,10230,10230,10230,80
20241220,104500,1049411360,10230,10230,10230,10230,123
20241220,104400,1048153070,10230,10230,10230,10230,4
20241220,104300,1048112150,10230,10230,10230,10230,21
20241220,104200,1047897320,10230,10230,10230,10230,120
20241220,104100,1046669720,10230,10230,10240,10230,48
20241220,104000,1046178630,10230,10230,10230,10230,363
20241220,103900,1042465140,10230,10230,10230,10230,187
20241220,103800,1040552130,10230,10240,10240,10230,330
20241220,103700,1037173230,10240,10240,10240,10240,489
20241220,103600,1032165870,10240,10250,10250,10240,121
20241220,103500,1030926820,10240,10250,10250,10240,41
20241220,103400,1030506670,10250,10250,10250,10240,14
20241220,103300,1030363220,10250,10250,10250,10250,26
20241220,103200,1030096720,10250,10250,10250,10250,316
20241220,103100,1026857720,10250,10250,10250,10250,378
20241220,103000,1022983220,10250,10250,10260,10240,729
20241220,102900,1015512670,10250,10230,10250,10230,1154
20241220,102800,1003700190,10220,10210,10220,10200,732
20241220,102700,996225360,10200,10210,10210,10200,6
20241220,102600,996164110,10210,10210,10210,10200,467
20241220,102500,991396940,10220,10220,10220,10220,135
20241220,102400,990017240,10220,10210,10220,10210,1073
20241220,102300,979057010,10210,10200,10210,10200,2166
20241220,102200,956952380,10200,10200,10200,10200,8
20241220,102100,956870780,10210,10210,10210,10210,279
20241220,102000,954022190,10220,10220,10220,10220,22
20241220,101900,953797350,10220,10220,10220,10220,5
20241220,101800,953746250,10210,10220,10220,10210,400
20241220,101700,949659070,10220,10220,10220,10220,0
20241220,101600,949659070,10220,10200,10220,10200,1458
20241220,101500,934768540,10200,10200,10200,10200,0
20241220,101400,934768540,10200,10200,10200,10200,0
20241220,101300,934768540,10200,10210,10210,10200,751
20241220,101200,927105830,10210,10210,10210,10210,471
20241220,101100,922296920,10200,10200,10200,10200,33
20241220,101000,921960320,10210,10200,10210,10200,2
20241220,100900,921939910,10200,10200,10200,10200,160
20241220,100800,920307910,10200,10200,10200,10200,600
20241220,100700,914187910,10200,10200,10200,10200,13
20241220,100600,914055310,10200,10210,10210,10200,6
20241220,100500,913994060,10210,10210,10210,10190,790
20241220,100400,905929740,10210,10190,10230,10190,1406
20241220,100300,891567680,10180,10210,10230,10180,7830
20241220,100200,811680450,10220,10230,10230,10220,197
20241220,100100,809667070,10230,10220,10240,10220,675
20241220,100000,802765770,10210,10180,10210,10180,900
20241220,095900,793592040,10180,10180,10180,10180,6
20241220,095800,793530960,10180,10180,10180,10180,4
20241220,095700,793490240,10180,10170,10180,10170,421
20241220,095600,789208420,10170,10160,10170,10160,548
20241220,095500,783640660,10150,10160,10160,10150,245
20241220,095400,781151480,10160,10150,10160,10150,287
20241220,095300,778238350,10150,10150,10150,10150,424
20241220,095200,773934750,10150,10150,10150,10150,6
20241220,095100,773873850,10140,10130,10140,10130,908
20241220,095000,764672570,10120,10130,10130,10120,695
20241220,094900,757632250,10130,10140,10140,10130,29
20241220,094800,757338430,10140,10140,10140,10140,10
20241220,094700,757237030,10130,10130,10130,10130,0
20241220,094600,757237030,10130,10140,10140,10130,105
20241220,094500,756173340,10140,10140,10140,10140,105
20241220,094400,755108640,10140,10140,10140,10140,973
20241220,094300,745242420,10140,10140,10140,10140,54
20241220,094200,744694860,10140,10120,10140,10120,1219
20241220,094100,732353430,10120,10120,10120,10120,8
20241220,094000,732272470,10110,10120,10120,10110,796
20241220,093900,724218030,10130,10130,10130,10130,222
20241220,093800,721969170,10130,10120,10130,10120,2258
20241220,093700,699111400,10100,10100,10100,10100,96
20241220,093600,698141800,10100,10110,10120,10090,3378
20241220,093500,664019050,10110,10120,10130,10110,382
20241220,093400,660153860,10130,10140,10140,10120,406
20241220,093300,656040850,10150,10170,10170,10140,874
20241220,093200,647173560,10170,10120,10190,10120,1411
20241220,093100,632876250,10120,10080,10120,10080,2500
20241220,093000,607633830,10080,10080,10090,10080,457
20241220,092900,603026920,10080,10080,10080,10060,3837
20241220,092800,564400040,10080,10110,10110,10070,7123
20241220,092700,492489640,10110,10110,10110,10110,604
20241220,092600,486383200,10110,10110,10120,10110,1343
20241220,092500,472802080,10110,10130,10130,10110,2293
20241220,092400,449604950,10120,10130,10140,10120,3032
20241220,092300,418898210,10140,10130,10140,10130,1126
20241220,092200,407486230,10130,10140,10150,10130,1562
20241220,092100,391648520,10140,10180,10180,10140,9290
20241220,092000,297367210,10180,10190,10190,10180,299
20241220,091900,294320640,10190,10190,10190,10190,118
20241220,091800,293118220,10190,10200,10200,10180,2017
20241220,091700,272560170,10200,10200,10200,10200,0
20241220,091600,272560170,10200,10190,10200,10190,760
20241220,091500,264809590,10190,10210,10210,10190,3422
20241220,091400,229917490,10200,10210,10210,10200,11
20241220,091300,229805280,10210,10200,10210,10200,586
20241220,091200,223827210,10200,10200,10200,10180,1031
20241220,091100,213320470,10190,10210,10210,10190,2467
20241220,091000,188147420,10210,10230,10230,10210,681
20241220,090900,181189250,10230,10250,10250,10210,2816
20241220,090800,152358860,10270,10270,10270,10270,129
20241220,090700,151034030,10270,10230,10270,10230,22
20241220,090600,150808770,10250,10220,10250,10220,302
20241220,090500,147718730,10210,10220,10230,10200,2240
20241220,090400,124834210,10220,10240,10240,10210,882
20241220,090300,115817020,10240,10250,10260,10210,1102
20241220,090200,104547170,10280,10200,10290,10190,3324
20241220,090100,70602170,10200,10240,10240,10190,1491
20241220,090000,55388810,10210,10260,10260,10200,5385