KissMeData/195990/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203600,1760781888,450,450,450,450,41162
20241230,203500,1760781888,450,450,450,450,0
20241230,203400,1760781888,450,450,450,450,0
20241230,203300,1760781888,450,450,450,450,0
20241230,203200,1760781888,450,450,450,450,0
20241230,203100,1760781888,450,450,450,450,0
20241230,203000,1760781888,450,450,450,450,0
20241230,202900,1760781888,450,450,450,450,0
20241230,202800,1760781888,450,450,450,450,0
20241230,202700,1760781888,450,450,450,450,0
20241230,202600,1760781888,450,450,450,450,0
20241230,202500,1760781888,450,450,450,450,0
20241230,202400,1760781888,450,450,450,450,0
20241230,202300,1760781888,450,450,450,450,0
20241230,202200,1760781888,450,450,450,450,0
20241230,202100,1760781888,450,450,450,450,0
20241230,202000,1760781888,450,450,450,450,0
20241230,201900,1760781888,450,450,450,450,0
20241230,201800,1760781888,450,450,450,450,0
20241230,201700,1760781888,450,450,450,450,0
20241230,201600,1760781888,450,450,450,450,0
20241230,201500,1760781888,450,450,450,450,0
20241230,201400,1760781888,450,450,450,450,0
20241230,201300,1760781888,450,450,450,450,0
20241230,201200,1760781888,450,450,450,450,0
20241230,201100,1760781888,450,450,450,450,0
20241230,201000,1760781888,450,450,450,450,0
20241230,200900,1760781888,450,450,450,450,0
20241230,200800,1760781888,450,450,450,450,0
20241230,200700,1760781888,450,450,450,450,0
20241230,200600,1760781888,450,450,450,450,41162
20241230,200500,1760781888,450,450,450,450,0
20241230,200400,1760781888,450,450,450,450,0
20241230,200300,1760781888,450,450,450,450,0
20241230,200200,1760781888,450,450,450,450,0
20241230,200100,1760781888,450,450,450,450,0
20241230,200000,1760781888,450,450,450,450,0
20241230,195900,1760781888,450,450,450,450,0
20241230,195800,1760781888,450,450,450,450,0
20241230,195700,1760781888,450,450,450,450,0
20241230,195600,1760781888,450,450,450,450,0
20241230,195500,1760781888,450,450,450,450,0
20241230,195400,1760781888,450,450,450,450,0
20241230,195300,1760781888,450,450,450,450,0
20241230,195200,1760781888,450,450,450,450,0
20241230,195100,1760781888,450,450,450,450,0
20241230,195000,1760781888,450,450,450,450,0
20241230,194900,1760781888,450,450,450,450,0
20241230,194800,1760781888,450,450,450,450,0
20241230,194700,1760781888,450,450,450,450,0
20241230,194600,1760781888,450,450,450,450,0
20241230,194500,1760781888,450,450,450,450,0
20241230,194400,1760781888,450,450,450,450,0
20241230,194300,1760781888,450,450,450,450,0
20241230,194200,1760781888,450,450,450,450,0
20241230,194100,1760781888,450,450,450,450,0
20241230,194000,1760781888,450,450,450,450,0
20241230,193900,1760781888,450,450,450,450,0
20241230,193800,1760781888,450,450,450,450,0
20241230,193700,1760781888,450,450,450,450,0
20241230,193600,1760781888,450,450,450,450,41162
20241230,193500,1760781888,450,450,450,450,0
20241230,193400,1760781888,450,450,450,450,0
20241230,193300,1760781888,450,450,450,450,0
20241230,193200,1760781888,450,450,450,450,0
20241230,193100,1760781888,450,450,450,450,0
20241230,193000,1760781888,450,450,450,450,0
20241230,192900,1760781888,450,450,450,450,0
20241230,192800,1760781888,450,450,450,450,0
20241230,192700,1760781888,450,450,450,450,0
20241230,192600,1760781888,450,450,450,450,0
20241230,192500,1760781888,450,450,450,450,0
20241230,192400,1760781888,450,450,450,450,0
20241230,192300,1760781888,450,450,450,450,0
20241230,192200,1760781888,450,450,450,450,0
20241230,192100,1760781888,450,450,450,450,0
20241230,192000,1760781888,450,450,450,450,0
20241230,191900,1760781888,450,450,450,450,0
20241230,191800,1760781888,450,450,450,450,0
20241230,191700,1760781888,450,450,450,450,0
20241230,191600,1760781888,450,450,450,450,0
20241230,191500,1760781888,450,450,450,450,0
20241230,191400,1760781888,450,450,450,450,0
20241230,191300,1760781888,450,450,450,450,0
20241230,191200,1760781888,450,450,450,450,0
20241230,191100,1760781888,450,450,450,450,0
20241230,191000,1760781888,450,450,450,450,0
20241230,190900,1760781888,450,450,450,450,0
20241230,190800,1760781888,450,450,450,450,0
20241230,190700,1760781888,450,450,450,450,0
20241230,190600,1760781888,450,450,450,450,41162
20241230,190500,1760781888,450,450,450,450,0
20241230,190400,1760781888,450,450,450,450,0
20241230,190300,1760781888,450,450,450,450,0
20241230,190200,1760781888,450,450,450,450,0
20241230,190100,1760781888,450,450,450,450,0
20241230,190000,1760781888,450,450,450,450,0
20241230,185900,1760781888,450,450,450,450,0
20241230,185800,1760781888,450,450,450,450,0
20241230,185700,1760781888,450,450,450,450,0
20241230,185600,1760781888,450,450,450,450,0
20241230,185500,1760781888,450,450,450,450,0
20241230,185400,1760781888,450,450,450,450,0
20241230,185300,1760781888,450,450,450,450,0
20241230,185200,1760781888,450,450,450,450,0
20241230,185100,1760781888,450,450,450,450,0
20241230,185000,1760781888,450,450,450,450,0
20241230,184900,1760781888,450,450,450,450,0
20241230,184800,1760781888,450,450,450,450,0
20241230,184700,1760781888,450,450,450,450,0
20241230,184600,1760781888,450,450,450,450,0
20241230,184500,1760781888,450,450,450,450,0
20241230,184400,1760781888,450,450,450,450,0
20241230,184300,1760781888,450,450,450,450,0
20241230,184200,1760781888,450,450,450,450,0
20241230,184100,1760781888,450,450,450,450,0
20241230,184000,1760781888,450,450,450,450,0
20241230,183900,1760781888,450,450,450,450,0
20241230,183800,1760781888,450,450,450,450,0
20241230,183700,1760781888,450,450,450,450,0
20241230,183600,1760781888,450,450,450,450,41162
20241230,183500,1760781888,450,450,450,450,0
20241230,183400,1760781888,450,450,450,450,0
20241230,183300,1760781888,450,450,450,450,0
20241230,183200,1760781888,450,450,450,450,0
20241230,183100,1760781888,450,450,450,450,0
20241230,183000,1760781888,450,450,450,450,0
20241230,182900,1760781888,450,450,450,450,0
20241230,182800,1760781888,450,450,450,450,0
20241230,182700,1760781888,450,450,450,450,0
20241230,182600,1760781888,450,450,450,450,0
20241230,182500,1760781888,450,450,450,450,0
20241230,182400,1760781888,450,450,450,450,0
20241230,182300,1760781888,450,450,450,450,0
20241230,182200,1760781888,450,450,450,450,0
20241230,182100,1760781888,450,450,450,450,0
20241230,182000,1760781888,450,450,450,450,0
20241230,181900,1760781888,450,450,450,450,0
20241230,181800,1760781888,450,450,450,450,0
20241230,181700,1760781888,450,450,450,450,0
20241230,181600,1760781888,450,450,450,450,0
20241230,181500,1760781888,450,450,450,450,0
20241230,181400,1760781888,450,450,450,450,0
20241230,181300,1760781888,450,450,450,450,0
20241230,181200,1760781888,450,450,450,450,0
20241230,181100,1760781888,450,450,450,450,0
20241230,181000,1760781888,450,450,450,450,0
20241230,180900,1760781888,450,450,450,450,0
20241230,180800,1760781888,450,450,450,450,0
20241230,180700,1760781888,450,450,450,450,0
20241230,180600,1760781888,450,450,450,450,41162
20241230,180500,1760781888,450,450,450,450,0
20241230,180400,1760781888,450,450,450,450,0
20241230,180300,1760781888,450,450,450,450,0
20241230,180200,1760781888,450,450,450,450,0
20241230,180100,1760781888,450,450,450,450,0
20241230,180000,1760781888,450,450,450,450,0
20241230,175900,1760781888,450,450,450,450,0
20241230,175800,1760781888,450,450,450,450,0
20241230,175700,1760781888,450,450,450,450,0
20241230,175600,1760781888,450,450,450,450,0
20241230,175500,1760781888,450,450,450,450,0
20241230,175400,1760781888,450,450,450,450,0
20241230,175300,1760781888,450,450,450,450,0
20241230,175200,1760781888,450,450,450,450,0
20241230,175100,1760781888,450,450,450,450,0
20241230,175000,1760781888,450,450,450,450,0
20241230,174900,1760781888,450,450,450,450,0
20241230,174800,1760781888,450,450,450,450,0
20241230,174700,1760781888,450,450,450,450,0
20241230,174600,1760781888,450,450,450,450,0
20241230,174500,1760781888,450,450,450,450,0
20241230,174400,1760781888,450,450,450,450,0
20241230,174300,1760781888,450,450,450,450,0
20241230,174200,1760781888,450,450,450,450,0
20241230,174100,1760781888,450,450,450,450,0
20241230,174000,1760781888,450,450,450,450,0
20241230,173900,1760781888,450,450,450,450,0
20241230,173800,1760781888,450,450,450,450,0
20241230,173700,1760781888,450,450,450,450,0
20241230,173600,1760781888,450,450,450,450,41162
20241230,173500,1760781888,450,450,450,450,0
20241230,173400,1760781888,450,450,450,450,0
20241230,173300,1760781888,450,450,450,450,0
20241230,173200,1760781888,450,450,450,450,0
20241230,173100,1760781888,450,450,450,450,0
20241230,173000,1760781888,450,450,450,450,0
20241230,172900,1760781888,450,450,450,450,0
20241230,172800,1760781888,450,450,450,450,0
20241230,172700,1760781888,450,450,450,450,0
20241230,172600,1760781888,450,450,450,450,0
20241230,172500,1760781888,450,450,450,450,0
20241230,172400,1760781888,450,450,450,450,0
20241230,172300,1760781888,450,450,450,450,0
20241230,172200,1760781888,450,450,450,450,0
20241230,172100,1760781888,450,450,450,450,0
20241230,172000,1760781888,450,450,450,450,0
20241230,171900,1760781888,450,450,450,450,0
20241230,171800,1760781888,450,450,450,450,0
20241230,171700,1760781888,450,450,450,450,0
20241230,171600,1760781888,450,450,450,450,0
20241230,171500,1760781888,450,450,450,450,0
20241230,171400,1760781888,450,450,450,450,0
20241230,171300,1760781888,450,450,450,450,0
20241230,171200,1760781888,450,450,450,450,0
20241230,171100,1760781888,450,450,450,450,0
20241230,171000,1760781888,450,450,450,450,0
20241230,170900,1760781888,450,450,450,450,0
20241230,170800,1760781888,450,450,450,450,0
20241230,170700,1760781888,450,450,450,450,0
20241230,170600,1760781888,450,450,450,450,41162
20241230,170500,1760781888,450,450,450,450,0
20241230,170400,1760781888,450,450,450,450,0
20241230,170300,1760781888,450,450,450,450,0
20241230,170200,1760781888,450,450,450,450,0
20241230,170100,1760781888,450,450,450,450,0
20241230,170000,1760781888,450,450,450,450,0
20241230,165900,1760781888,450,450,450,450,0
20241230,165800,1760781888,450,450,450,450,0
20241230,165700,1760781888,450,450,450,450,0
20241230,165600,1760781888,450,450,450,450,0
20241230,165500,1760781888,450,450,450,450,0
20241230,165400,1760781888,450,450,450,450,0
20241230,165300,1760781888,450,450,450,450,0
20241230,165200,1760781888,450,450,450,450,0
20241230,165100,1760781888,450,450,450,450,0
20241230,165000,1760781888,450,450,450,450,0
20241230,164900,1760781888,450,450,450,450,0
20241230,164800,1760781888,450,450,450,450,0
20241230,164700,1760781888,450,450,450,450,0
20241230,164600,1760781888,450,450,450,450,0
20241230,164500,1760781888,450,450,450,450,0
20241230,164400,1760781888,450,450,450,450,0
20241230,164300,1760781888,450,450,450,450,0
20241230,164200,1760781888,450,450,450,450,0
20241230,164100,1760781888,450,450,450,450,0
20241230,164000,1760781888,450,450,450,450,0
20241230,163900,1760781888,450,450,450,450,0
20241230,163800,1760781888,450,450,450,450,0
20241230,163700,1760781888,450,450,450,450,0
20241230,163600,1760781888,450,450,450,450,41162
20241230,163500,1760781888,450,450,450,450,0
20241230,163400,1760781888,450,450,450,450,0
20241230,163300,1760781888,450,450,450,450,0
20241230,163200,1760781888,450,450,450,450,0
20241230,163100,1760781888,450,450,450,450,0
20241230,163000,1760781888,450,450,450,450,0
20241230,162900,1760781888,450,450,450,450,0
20241230,162800,1760781888,450,450,450,450,0
20241230,162700,1760781888,450,450,450,450,0
20241230,162600,1760781888,450,450,450,450,0
20241230,162500,1760781888,450,450,450,450,0
20241230,162400,1760781888,450,450,450,450,0
20241230,162300,1760781888,450,450,450,450,0
20241230,162200,1760781888,450,450,450,450,0
20241230,162100,1760781888,450,450,450,450,0
20241230,162000,1760781888,450,450,450,450,0
20241230,161900,1760781888,450,450,450,450,0
20241230,161800,1760781888,450,450,450,450,0
20241230,161700,1760781888,450,450,450,450,0
20241230,161600,1760781888,450,450,450,450,0
20241230,161500,1760781888,450,450,450,450,0
20241230,161400,1760781888,450,450,450,450,0
20241230,161300,1760781888,450,450,450,450,0
20241230,161200,1760781888,450,450,450,450,0
20241230,161100,1760781888,450,450,450,450,0
20241230,161000,1760781888,450,450,450,450,0
20241230,160900,1760781888,450,450,450,450,0
20241230,160800,1760781888,450,450,450,450,0
20241230,160700,1760781888,450,450,450,450,0
20241230,160600,1760781888,450,450,450,450,41162
20241230,160500,1760781888,450,450,450,450,0
20241230,160400,1760781888,450,450,450,450,0
20241230,160300,1760781888,450,450,450,450,0
20241230,160200,1760781888,450,450,450,450,0
20241230,160100,1760781888,450,450,450,450,0
20241230,160000,1760781888,450,450,450,450,0
20241230,155900,1760781888,450,450,450,450,0
20241230,155800,1760781888,450,450,450,450,0
20241230,155700,1760781888,450,450,450,450,0
20241230,155600,1760781888,450,450,450,450,0
20241230,155500,1760781888,450,450,450,450,0
20241230,155400,1760781888,450,450,450,450,0
20241230,155300,1760781888,450,450,450,450,0
20241230,155200,1760781888,450,450,450,450,0
20241230,155100,1760781888,450,450,450,450,0
20241230,155000,1760781888,450,450,450,450,0
20241230,154900,1760781888,450,450,450,450,0
20241230,154800,1760781888,450,450,450,450,0
20241230,154700,1760781888,450,450,450,450,0
20241230,154600,1760781888,450,450,450,450,0
20241230,154500,1760781888,450,450,450,450,0
20241230,154400,1760781888,450,450,450,450,0
20241230,154300,1760781888,450,450,450,450,0
20241230,154200,1760781888,450,450,450,450,0
20241230,154100,1760781888,450,450,450,450,0
20241230,154000,1760781888,450,450,450,450,0
20241230,153900,1760781888,450,450,450,450,0
20241230,153800,1760781888,450,450,450,450,0
20241230,153700,1760781888,450,450,450,450,0
20241230,153600,1760781888,450,450,450,450,41162
20241230,153500,1760781888,450,450,450,450,0
20241230,153400,1760781888,450,450,450,450,0
20241230,153300,1760781888,450,450,450,450,0
20241230,153200,1760781888,450,450,450,450,0
20241230,153100,1760781888,450,450,450,450,0
20241230,153000,1760781888,450,450,450,450,41162
20241230,152900,1742258988,448,448,448,448,0
20241230,152800,1742258988,448,448,448,448,0
20241230,152700,1742258988,448,448,448,448,0
20241230,152600,1742258988,448,448,448,448,0
20241230,152500,1742258988,448,448,448,448,0
20241230,152400,1742258988,448,448,448,448,0
20241230,152300,1742258988,448,448,448,448,0
20241230,152200,1742258988,448,448,448,448,0
20241230,152100,1742258988,448,448,448,448,0
20241230,152000,1742258988,448,448,448,448,0
20241230,151900,1742258988,448,447,448,446,3858
20241230,151800,1740537079,447,447,447,447,61
20241230,151700,1740509812,447,447,447,447,226
20241230,151600,1740408790,447,447,447,447,0
20241230,151500,1740408790,447,446,447,446,56
20241230,151400,1740383801,447,448,448,446,1491
20241230,151300,1739718790,448,447,448,447,819
20241230,151200,1739352692,445,447,447,445,788
20241230,151100,1739001710,448,448,448,445,43231
20241230,151000,1719758436,448,446,448,446,107
20241230,150900,1719710700,445,448,448,445,69
20241230,150800,1719679965,448,447,448,445,43
20241230,150700,1719660753,445,448,448,445,237
20241230,150600,1719555261,448,448,448,448,9
20241230,150500,1719551229,448,448,448,448,10
20241230,150400,1719546749,448,446,448,445,136
20241230,150300,1719486109,448,446,448,445,3689
20241230,150200,1717842325,445,445,445,445,224
20241230,150100,1717742645,445,446,446,445,5642
20241230,150000,1715231492,446,448,448,446,2167
20241230,145900,1714265002,448,448,448,448,68
20241230,145800,1714234538,448,448,448,448,5
20241230,145700,1714232298,446,448,448,446,1633
20241230,145600,1713503418,447,447,447,447,1
20241230,145500,1713502971,447,448,448,447,24
20241230,145400,1713492234,448,448,448,448,10
20241230,145300,1713487754,448,448,448,448,9
20241230,145200,1713483722,448,448,448,447,38
20241230,145100,1713466724,448,446,448,446,497
20241230,145000,1713245060,446,448,448,446,859
20241230,144900,1712860897,448,448,448,448,20
20241230,144800,1712851937,448,448,448,448,10
20241230,144700,1712847457,449,448,449,448,542
20241230,144600,1712604635,448,447,448,447,1417
20241230,144500,1711971234,447,446,447,445,5002
20241230,144400,1709739569,445,446,447,445,3959
20241230,144300,1707974866,448,446,448,446,1853
20241230,144200,1707147451,445,446,446,445,2444
20241230,144100,1706058159,450,450,450,450,0
20241230,144000,1706058159,450,450,450,450,0
20241230,143900,1706058159,450,450,450,450,0
20241230,143800,1706058159,450,450,450,450,100
20241230,143700,1706013159,451,451,451,446,20454
20241230,143600,1696879617,451,450,451,450,1220
20241230,143500,1696330616,450,448,450,446,3411
20241230,143400,1694806315,450,450,450,450,5
20241230,143300,1694804065,450,450,450,450,120
20241230,143200,1694750065,450,449,450,449,165
20241230,143100,1694675818,450,450,450,450,1
20241230,143000,1694675368,447,449,450,447,8581
20241230,142900,1690837975,449,449,449,449,406
20241230,142800,1690655681,448,449,449,447,10461
20241230,142700,1685972172,449,446,449,445,115
20241230,142600,1685920792,445,451,451,445,11093
20241230,142500,1680962376,451,449,453,449,4657
20241230,142400,1678871277,453,450,453,450,7845
20241230,142300,1675339954,450,446,450,446,50001
20241230,142200,1652894887,448,448,448,448,0
20241230,142100,1652894887,448,448,448,447,31
20241230,142000,1652881000,447,447,447,447,6009
20241230,141900,1650194977,447,447,447,447,3415
20241230,141800,1648668472,447,445,447,445,11949
20241230,141700,1643343631,444,443,445,443,305
20241230,141600,1643208140,445,445,445,445,172
20241230,141500,1643131600,445,445,445,444,6954
20241230,141400,1640043911,445,444,445,442,12162
20241230,141300,1634664863,444,447,447,444,37003
20241230,141200,1618209384,447,448,448,447,9328
20241230,141100,1614039207,448,448,448,447,547
20241230,141000,1613794155,448,447,448,447,1160
20241230,140900,1613274516,448,447,448,447,1502
20241230,140800,1612603120,448,448,448,446,6076
20241230,140700,1609887444,447,447,447,447,285
20241230,140600,1609760049,448,447,448,447,852
20241230,140500,1609379202,448,447,448,447,1142
20241230,140400,1608868497,448,448,448,448,2381
20241230,140300,1607801809,449,448,449,448,4223
20241230,140200,1605909903,449,449,449,449,26
20241230,140100,1605898229,448,448,448,448,1185
20241230,140000,1605367349,449,449,449,449,19
20241230,135900,1605358818,449,448,449,448,13
20241230,135800,1605352984,448,449,450,448,14081
20241230,135700,1599037512,451,452,452,450,19101
20241230,135600,1590438418,451,451,451,451,55
20241230,135500,1590413613,451,451,452,451,4010
20241230,135400,1588605097,451,451,452,451,328
20241230,135300,1588457045,451,452,452,451,208
20241230,135200,1588363030,452,452,452,451,2338
20241230,135100,1587308558,453,453,453,453,100
20241230,135000,1587263258,454,454,454,454,10
20241230,134900,1587258718,454,454,454,452,4432
20241230,134800,1585255444,454,453,454,452,5
20241230,134700,1585253181,453,451,453,451,2065
20241230,134600,1584321736,453,452,453,452,2016
20241230,134500,1583410503,454,451,454,451,5108
20241230,134400,1581099815,455,453,455,451,32187
20241230,134300,1566551538,455,455,455,455,1
20241230,134200,1566551083,453,453,453,453,1587
20241230,134100,1565832172,455,455,455,455,0
20241230,134000,1565832172,455,455,455,455,1
20241230,133900,1565831717,453,455,458,453,7150
20241230,133800,1562582279,455,455,455,455,1000
20241230,133700,1562127279,455,454,455,454,69
20241230,133600,1562095922,454,454,454,454,0
20241230,133500,1562095922,454,454,454,454,46
20241230,133400,1562075038,454,454,454,454,11
20241230,133300,1562070044,455,454,455,453,210
20241230,133200,1561974908,455,455,455,455,1
20241230,133100,1561974453,453,453,455,453,3004
20241230,133000,1560610637,455,453,455,453,6272
20241230,132900,1557769007,453,453,453,453,1011
20241230,132800,1557311024,454,454,454,454,11
20241230,132700,1557306030,453,453,453,452,6062
20241230,132600,1554561820,455,454,455,453,166
20241230,132500,1554486491,454,453,454,453,5673
20241230,132400,1551916542,454,455,455,454,22
20241230,132300,1551906553,454,455,455,453,20103
20241230,132200,1542799789,453,454,454,453,22005
20241230,132100,1532829519,453,454,454,453,3000
20241230,132000,1531469999,454,454,454,454,3
20241230,131900,1531468637,454,454,454,454,3530
20241230,131800,1529866017,455,455,455,455,50
20241230,131700,1529843267,455,456,456,454,21730
20241230,131600,1519971903,456,456,456,455,1672
20241230,131500,1519210151,457,457,457,457,169
20241230,131400,1519132918,457,458,458,457,1983
20241230,131300,1518226686,456,457,458,456,482
20241230,131200,1518006383,456,456,457,456,1731
20241230,131100,1517217046,456,456,456,455,1203
20241230,131000,1516669628,456,455,456,455,575
20241230,130900,1516407653,455,456,457,454,136
20241230,130800,1516345697,456,459,462,456,5115
20241230,130700,1513999716,466,458,466,453,37767
20241230,130600,1496628811,457,458,458,457,628
20241230,130500,1496341188,458,458,458,458,2
20241230,130400,1496340272,458,455,458,455,12001
20241230,130300,1490879814,456,456,456,456,151
20241230,130200,1490810958,458,458,458,458,5
20241230,130100,1490808668,458,458,458,458,51
20241230,130000,1490785310,458,458,458,458,300
20241230,125900,1490647910,458,456,458,456,2036
20241230,125800,1489717456,455,455,456,455,205
20241230,125700,1489623981,456,456,456,456,13462
20241230,125600,1483485309,456,458,459,456,1794
20241230,125500,1482663610,458,454,459,454,8882
20241230,125400,1478605739,456,454,456,454,17823
20241230,125300,1470495475,456,455,456,454,10006
20241230,125200,1465952745,454,457,457,454,1174
20241230,125100,1465419744,457,455,457,455,16718
20241230,125000,1457809830,456,456,456,455,2227
20241230,124900,1456795291,457,458,458,456,4336
20241230,124800,1454816238,457,456,457,455,4702
20241230,124700,1452673743,457,457,457,456,1374
20241230,124600,1452047195,457,457,458,456,2029
20241230,124500,1451121960,458,457,458,455,163
20241230,124400,1451047454,458,458,458,458,0
20241230,124300,1451047454,458,459,459,458,338
20241230,124200,1450892648,459,458,459,456,58
20241230,124100,1450866160,459,458,459,455,14083
20241230,124000,1444453213,459,459,459,458,13
20241230,123900,1444447255,457,460,460,457,2169
20241230,123800,1443455715,460,459,460,459,8729
20241230,123700,1439449089,459,457,459,457,17201
20241230,123600,1431581342,457,455,457,455,2865
20241230,123500,1430277257,455,457,457,455,10724
20241230,123400,1425389918,457,457,457,456,3082
20241230,123300,1423984499,456,456,457,455,4109
20241230,123200,1422111347,456,458,458,456,836
20241230,123100,1421730127,458,458,458,456,472
20241230,123000,1421514808,458,458,458,458,106
20241230,122900,1421466260,459,459,459,457,228
20241230,122800,1421361652,459,460,460,456,21232
20241230,122700,1411673268,459,459,459,458,4697
20241230,122600,1409519750,459,459,459,456,18459
20241230,122500,1401073970,458,459,459,458,7518
20241230,122400,1397625739,459,460,460,457,4031
20241230,122300,1395783115,460,460,460,457,301
20241230,122200,1395645240,457,460,460,457,6664
20241230,122100,1392595596,461,460,461,460,3016
20241230,122000,1391208235,460,460,461,458,20139
20241230,121900,1381978030,462,459,462,459,758
20241230,121800,1381629652,463,463,466,459,42320
20241230,121700,1362046646,461,464,464,460,10670
20241230,121600,1357128218,461,464,464,461,716
20241230,121500,1356797318,461,465,466,461,14390
20241230,121400,1350133219,462,462,465,461,27623
20241230,121300,1337346918,465,462,465,462,13561
20241230,121200,1331066746,465,461,465,461,21105
20241230,121100,1321283835,464,462,465,461,12755
20241230,121000,1315375492,464,463,465,461,7796
20241230,120900,1311764841,465,460,465,459,31854
20241230,120800,1297037661,459,459,459,459,5318
20241230,120700,1294596699,459,459,459,459,1093
20241230,120600,1294095012,459,459,459,458,6842
20241230,120500,1290957308,459,459,459,459,0
20241230,120400,1290957308,459,459,459,459,0
20241230,120300,1290957308,459,457,459,457,1252
20241230,120200,1290383910,459,459,459,458,105
20241230,120100,1290335818,458,459,459,457,13852
20241230,120000,1284003451,459,459,459,459,334
20241230,115900,1283850145,459,459,459,459,2
20241230,115800,1283849227,460,460,460,460,750
20241230,115700,1283504227,460,460,460,460,61
20241230,115600,1283476167,460,460,460,460,9
20241230,115500,1283472027,460,460,460,460,581
20241230,115400,1283204767,460,460,460,460,54
20241230,115300,1283179927,460,460,460,460,10
20241230,115200,1283175327,460,459,460,459,4113
20241230,115100,1281285500,459,460,460,458,8918
20241230,115000,1277199241,461,461,463,460,2435
20241230,114900,1276079040,460,460,460,460,1
20241230,114800,1276078580,460,461,461,460,8579
20241230,114700,1272130443,462,462,462,462,17
20241230,114600,1272122589,463,462,463,462,1086
20241230,114500,1271619857,463,462,463,462,587
20241230,114400,1271348577,463,463,463,460,3002
20241230,114300,1269958831,460,460,460,460,0
20241230,114200,1269958831,460,463,465,460,10960
20241230,114100,1264881842,461,461,461,461,1667
20241230,114000,1264113355,459,459,459,459,107
20241230,113900,1264064242,458,461,461,458,10620
20241230,113800,1259194941,463,463,463,463,2
20241230,113700,1259194015,460,460,460,459,21984
20241230,113600,1249095130,460,460,460,460,100
20241230,113500,1249049130,460,461,461,460,31728
20241230,113400,1234425144,460,463,463,460,37056
20241230,113300,1217344086,463,464,465,463,8548
20241230,113200,1213383805,464,464,464,464,7
20241230,113100,1213380557,464,464,464,464,7978
20241230,113000,1209678765,464,465,466,464,4302
20241230,112900,1207679522,466,467,467,466,600
20241230,112800,1207399822,467,465,467,465,79
20241230,112700,1207362949,465,465,466,464,25674
20241230,112600,1195421587,465,466,466,465,1000
20241230,112500,1194955733,466,468,468,466,5942
20241230,112400,1192186609,468,468,468,465,32551
20241230,112300,1177027600,468,465,468,464,9409
20241230,112200,1172651143,465,466,467,465,3448
20241230,112100,1171044928,469,466,469,465,5729
20241230,112000,1168378995,466,467,467,466,10669
20241230,111900,1163404542,467,468,468,467,14644
20241230,111800,1156556576,469,472,472,469,15008
20241230,111700,1149498148,473,474,475,472,20655
20241230,111600,1139710268,473,474,474,473,13676
20241230,111500,1133228116,474,472,474,471,26062
20241230,111400,1120882793,470,468,472,468,11513
20241230,111300,1115471717,469,468,469,468,12812
20241230,111200,1109465922,469,469,470,469,16805
20241230,111100,1101569898,470,467,470,466,11131
20241230,111000,1096362297,467,465,467,464,11791
20241230,110900,1090877417,465,465,467,465,8031
20241230,110800,1087132903,465,464,466,462,20240
20241230,110700,1077720353,462,465,466,462,39019
20241230,110600,1059600178,465,464,465,464,2831
20241230,110500,1058285515,464,465,465,462,10134
20241230,110400,1053582727,465,468,468,465,8422
20241230,110300,1049658053,469,467,469,466,28992
20241230,110200,1036106537,467,468,469,467,3493
20241230,110100,1034470907,470,469,470,467,5567
20241230,110000,1031859558,470,470,472,469,1642
20241230,105900,1031087821,470,473,474,469,10556
20241230,105800,1026118606,473,472,474,471,2700
20241230,105700,1024842210,472,471,474,471,2781
20241230,105600,1023528684,473,474,475,470,29024
20241230,105500,1009830797,474,476,476,472,16395
20241230,105400,1002034538,476,471,476,469,111738
20241230,105300,949422877,471,472,472,465,26205
20241230,105200,937122487,474,467,477,467,151261
20241230,105100,865894883,467,465,467,464,26782
20241230,105000,853413936,465,461,465,461,31896
20241230,104900,838616203,461,459,462,459,14866
20241230,104800,831772602,459,459,459,457,13344
20241230,104700,825658217,457,457,457,457,61
20241230,104600,825630340,459,458,459,457,37989
20241230,104500,808268701,461,459,461,457,38468
20241230,104400,790563663,459,454,459,450,33947
20241230,104300,775161462,450,451,452,450,15051
20241230,104200,768376221,454,454,454,450,39568
20241230,104100,750498525,453,455,456,453,1138
20241230,104000,749982645,456,457,457,453,37695
20241230,103900,732833049,457,460,460,457,10152
20241230,103800,728188103,458,461,461,458,13439
20241230,103700,722000524,463,461,464,460,7299
20241230,103600,718634352,461,463,464,461,13916
20241230,103500,712202579,463,464,466,462,8619
20241230,103400,708204593,464,460,465,458,32430
20241230,103300,693238216,458,457,460,457,9534
20241230,103200,688873660,457,461,461,456,22223
20241230,103100,678678465,461,460,465,458,48831
20241230,103000,656132788,460,457,460,457,12351
20241230,102900,650461579,458,456,458,454,28007
20241230,102800,637712502,455,455,459,452,52607
20241230,102700,613775835,454,461,463,454,137608
20241230,102600,550745046,462,462,468,459,75535
20241230,102500,515710864,463,468,476,458,215416
20241230,102400,415458484,468,472,477,466,150145
20241230,102300,344704505,459,459,459,459,0
20241230,102200,344704505,459,452,459,452,80630
20241230,102100,307990484,450,451,454,450,37292
20241230,102000,291191220,451,444,454,444,125658
20241230,101900,234943716,442,443,443,442,22830
20241230,101800,224841131,443,438,446,438,194804
20241230,101700,139149667,439,437,439,437,34969
20241230,101600,123846919,437,436,437,436,2835
20241230,101500,122609713,436,436,436,436,11
20241230,101400,122604917,436,436,436,436,2657
20241230,101300,121446465,436,436,436,436,0
20241230,101200,121446465,436,436,436,436,6881
20241230,101100,118446349,436,436,436,436,20
20241230,101000,118437629,436,435,436,435,21467
20241230,100900,109078235,436,434,436,434,5562
20241230,100800,106653303,436,435,436,435,290
20241230,100700,106527143,435,435,435,435,8496
20241230,100600,102831383,434,434,434,434,0
20241230,100500,102831383,434,434,434,434,100
20241230,100400,102787983,434,434,434,434,0
20241230,100300,102787983,434,434,434,434,354
20241230,100200,102634347,434,434,434,434,4534
20241230,100100,100666591,435,435,435,435,222
20241230,100000,100570021,435,435,435,434,2178
20241230,095900,99623167,435,435,435,435,1285
20241230,095800,99064192,436,436,436,436,10
20241230,095700,99059832,434,433,435,433,12784
20241230,095600,93507005,434,434,434,434,40
20241230,095500,93489645,434,434,434,434,10
20241230,095400,93485305,434,433,434,433,2501
20241230,095300,92402371,434,434,434,432,5417
20241230,095200,90057126,433,432,433,432,4289
20241230,095100,88203278,432,432,432,432,40
20241230,095000,88185998,433,431,433,431,682
20241230,094900,87892036,431,433,433,431,17
20241230,094800,87884677,431,433,433,430,12780
20241230,094700,82360617,433,433,433,433,50
20241230,094600,82338967,434,433,434,433,3121
20241230,094500,80987554,433,433,433,433,1922
20241230,094400,80155328,434,434,434,434,0
20241230,094300,80155328,434,433,434,433,5036
20241230,094200,77971740,434,434,434,434,2310
20241230,094100,76969200,434,434,434,434,500
20241230,094000,76752200,434,434,434,434,12
20241230,093900,76746992,434,434,434,434,10
20241230,093800,76742652,434,433,434,433,301
20241230,093700,76612318,433,433,433,433,220
20241230,093600,76517058,433,435,435,433,6965
20241230,093500,73497443,433,433,433,433,12678
20241230,093400,68007869,433,434,434,433,411
20241230,093300,67829904,434,434,434,434,5605
20241230,093200,65397334,435,437,437,433,26717
20241230,093100,53784583,438,439,440,437,8892
20241230,093000,49885789,439,439,439,436,17304
20241230,092900,42289363,439,436,439,436,1400
20241230,092800,41675579,435,431,436,431,9108
20241230,092700,37716937,433,431,433,431,542
20241230,092600,37482876,431,431,431,431,4904
20241230,092500,35369252,431,430,431,430,2070
20241230,092400,34479151,429,429,430,429,6448
20241230,092300,31712958,429,429,429,429,88
20241230,092200,31675206,429,430,430,429,41
20241230,092100,31657616,430,428,430,428,11177
20241230,092000,26873679,428,427,428,427,6366
20241230,091900,24151241,427,427,427,427,0
20241230,091800,24151241,427,427,427,426,3602
20241230,091700,22616187,426,426,426,426,309
20241230,091600,22484553,427,426,427,426,230
20241230,091500,22386572,427,427,427,427,0
20241230,091400,22386572,427,426,427,426,1003
20241230,091300,21959293,428,428,428,428,0
20241230,091200,21959293,428,428,428,428,8
20241230,091100,21955869,428,427,428,425,1876
20241230,091000,21155331,425,425,425,425,0
20241230,090900,21155331,425,425,425,425,0
20241230,090800,21155331,425,425,426,425,1789
20241230,090700,20393839,424,423,424,423,267
20241230,090600,20280731,423,422,423,421,34878
20241230,090500,5596084,423,423,423,423,150
20241230,090400,5532634,423,423,423,420,505
20241230,090300,5320506,422,420,422,420,2342
20241230,090200,4334326,420,420,420,420,143
20241230,090100,4274266,419,419,419,419,109
20241230,090000,4228595,419,418,419,418,10116