KissMeData/001020/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183300,31916454,856,856,856,856,712
20241219,183200,31916454,856,856,856,856,0
20241219,183100,31916454,856,856,856,856,0
20241219,183000,31916454,856,856,856,856,0
20241219,182900,31916454,856,856,856,856,0
20241219,182800,31916454,856,856,856,856,0
20241219,182700,31916454,856,856,856,856,0
20241219,182600,31916454,856,856,856,856,0
20241219,182500,31916454,856,856,856,856,0
20241219,182400,31916454,856,856,856,856,0
20241219,182300,31916454,856,856,856,856,0
20241219,182200,31916454,856,856,856,856,0
20241219,182100,31916454,856,856,856,856,0
20241219,182000,31916454,856,856,856,856,0
20241219,181900,31916454,856,856,856,856,0
20241219,181800,31916454,856,856,856,856,0
20241219,181700,31916454,856,856,856,856,0
20241219,181600,31916454,856,856,856,856,0
20241219,181500,31916454,856,856,856,856,0
20241219,181400,31916454,856,856,856,856,0
20241219,181300,31916454,856,856,856,856,0
20241219,181200,31916454,856,856,856,856,0
20241219,181100,31916454,856,856,856,856,0
20241219,181000,31916454,856,856,856,856,0
20241219,180900,31916454,856,856,856,856,0
20241219,180800,31916454,856,856,856,856,0
20241219,180700,31916454,856,856,856,856,0
20241219,180600,31916454,856,856,856,856,0
20241219,180500,31916454,856,856,856,856,0
20241219,180400,31916454,856,856,856,856,0
20241219,180300,31916454,856,856,856,856,712
20241219,180200,31916454,856,856,856,856,0
20241219,180100,31916454,856,856,856,856,0
20241219,180000,31916454,856,856,856,856,0
20241219,175900,31916454,856,856,856,856,0
20241219,175800,31916454,856,856,856,856,0
20241219,175700,31916454,856,856,856,856,0
20241219,175600,31916454,856,856,856,856,0
20241219,175500,31916454,856,856,856,856,0
20241219,175400,31916454,856,856,856,856,0
20241219,175300,31916454,856,856,856,856,0
20241219,175200,31916454,856,856,856,856,0
20241219,175100,31916454,856,856,856,856,0
20241219,175000,31916454,856,856,856,856,0
20241219,174900,31916454,856,856,856,856,0
20241219,174800,31916454,856,856,856,856,0
20241219,174700,31916454,856,856,856,856,0
20241219,174600,31916454,856,856,856,856,0
20241219,174500,31916454,856,856,856,856,0
20241219,174400,31916454,856,856,856,856,0
20241219,174300,31916454,856,856,856,856,0
20241219,174200,31916454,856,856,856,856,0
20241219,174100,31916454,856,856,856,856,0
20241219,174000,31916454,856,856,856,856,0
20241219,173900,31916454,856,856,856,856,0
20241219,173800,31916454,856,856,856,856,0
20241219,173700,31916454,856,856,856,856,0
20241219,173600,31916454,856,856,856,856,0
20241219,173500,31916454,856,856,856,856,0
20241219,173400,31916454,856,856,856,856,0
20241219,173300,31916454,856,856,856,856,712
20241219,173200,31916454,856,856,856,856,0
20241219,173100,31916454,856,856,856,856,0
20241219,173000,31916454,856,856,856,856,0
20241219,172900,31916454,856,856,856,856,0
20241219,172800,31916454,856,856,856,856,0
20241219,172700,31916454,856,856,856,856,0
20241219,172600,31916454,856,856,856,856,0
20241219,172500,31916454,856,856,856,856,0
20241219,172400,31916454,856,856,856,856,0
20241219,172300,31916454,856,856,856,856,0
20241219,172200,31916454,856,856,856,856,0
20241219,172100,31916454,856,856,856,856,0
20241219,172000,31916454,856,856,856,856,0
20241219,171900,31916454,856,856,856,856,0
20241219,171800,31916454,856,856,856,856,0
20241219,171700,31916454,856,856,856,856,0
20241219,171600,31916454,856,856,856,856,0
20241219,171500,31916454,856,856,856,856,0
20241219,171400,31916454,856,856,856,856,0
20241219,171300,31916454,856,856,856,856,0
20241219,171200,31916454,856,856,856,856,0
20241219,171100,31916454,856,856,856,856,0
20241219,171000,31916454,856,856,856,856,0
20241219,170900,31916454,856,856,856,856,0
20241219,170800,31916454,856,856,856,856,0
20241219,170700,31916454,856,856,856,856,0
20241219,170600,31916454,856,856,856,856,0
20241219,170500,31916454,856,856,856,856,0
20241219,170400,31916454,856,856,856,856,0
20241219,170300,31916454,856,856,856,856,712
20241219,170200,31916454,856,856,856,856,0
20241219,170100,31916454,856,856,856,856,0
20241219,170000,31916454,856,856,856,856,0
20241219,165900,31916454,856,856,856,856,0
20241219,165800,31916454,856,856,856,856,0
20241219,165700,31916454,856,856,856,856,0
20241219,165600,31916454,856,856,856,856,0
20241219,165500,31916454,856,856,856,856,0
20241219,165400,31916454,856,856,856,856,0
20241219,165300,31916454,856,856,856,856,0
20241219,165200,31916454,856,856,856,856,0
20241219,165100,31916454,856,856,856,856,0
20241219,165000,31916454,856,856,856,856,0
20241219,164900,31916454,856,856,856,856,0
20241219,164800,31916454,856,856,856,856,0
20241219,164700,31916454,856,856,856,856,0
20241219,164600,31916454,856,856,856,856,0
20241219,164500,31916454,856,856,856,856,0
20241219,164400,31916454,856,856,856,856,0
20241219,164300,31916454,856,856,856,856,0
20241219,164200,31916454,856,856,856,856,0
20241219,164100,31916454,856,856,856,856,0
20241219,164000,31916454,856,856,856,856,0
20241219,163900,31916454,856,856,856,856,0
20241219,163800,31916454,856,856,856,856,0
20241219,163700,31916454,856,856,856,856,0
20241219,163600,31916454,856,856,856,856,0
20241219,163500,31916454,856,856,856,856,0
20241219,163400,31916454,856,856,856,856,0
20241219,163300,31916454,856,856,856,856,712
20241219,163200,31916454,856,856,856,856,0
20241219,163100,31916454,856,856,856,856,0
20241219,163000,31916454,856,856,856,856,0
20241219,162900,31916454,856,856,856,856,0
20241219,162800,31916454,856,856,856,856,0
20241219,162700,31916454,856,856,856,856,0
20241219,162600,31916454,856,856,856,856,0
20241219,162500,31916454,856,856,856,856,0
20241219,162400,31916454,856,856,856,856,0
20241219,162300,31916454,856,856,856,856,0
20241219,162200,31916454,856,856,856,856,0
20241219,162100,31916454,856,856,856,856,0
20241219,162000,31916454,856,856,856,856,0
20241219,161900,31916454,856,856,856,856,0
20241219,161800,31916454,856,856,856,856,0
20241219,161700,31916454,856,856,856,856,0
20241219,161600,31916454,856,856,856,856,0
20241219,161500,31916454,856,856,856,856,0
20241219,161400,31916454,856,856,856,856,0
20241219,161300,31916454,856,856,856,856,0
20241219,161200,31916454,856,856,856,856,0
20241219,161100,31916454,856,856,856,856,0
20241219,161000,31916454,856,856,856,856,0
20241219,160900,31916454,856,856,856,856,0
20241219,160800,31916454,856,856,856,856,0
20241219,160700,31916454,856,856,856,856,0
20241219,160600,31916454,856,856,856,856,0
20241219,160500,31916454,856,856,856,856,0
20241219,160400,31916454,856,856,856,856,0
20241219,160300,31916454,856,856,856,856,712
20241219,160200,31916454,856,856,856,856,0
20241219,160100,31916454,856,856,856,856,0
20241219,160000,31916454,856,856,856,856,0
20241219,155900,31916454,856,856,856,856,0
20241219,155800,31916454,856,856,856,856,0
20241219,155700,31916454,856,856,856,856,0
20241219,155600,31916454,856,856,856,856,0
20241219,155500,31916454,856,856,856,856,0
20241219,155400,31916454,856,856,856,856,0
20241219,155300,31916454,856,856,856,856,0
20241219,155200,31916454,856,856,856,856,0
20241219,155100,31916454,856,856,856,856,0
20241219,155000,31916454,856,856,856,856,0
20241219,154900,31916454,856,856,856,856,0
20241219,154800,31916454,856,856,856,856,0
20241219,154700,31916454,856,856,856,856,0
20241219,154600,31916454,856,856,856,856,0
20241219,154500,31916454,856,856,856,856,0
20241219,154400,31916454,856,856,856,856,0
20241219,154300,31916454,856,856,856,856,0
20241219,154200,31916454,856,856,856,856,0
20241219,154100,31916454,856,856,856,856,0
20241219,154000,31916454,856,856,856,856,0
20241219,153900,31916454,856,856,856,856,0
20241219,153800,31916454,856,856,856,856,0
20241219,153700,31916454,856,856,856,856,0
20241219,153600,31916454,856,856,856,856,0
20241219,153500,31916454,856,856,856,856,0
20241219,153400,31916454,856,856,856,856,0
20241219,153300,31916454,856,856,856,856,712
20241219,153200,31916454,856,856,856,856,0
20241219,153100,31916454,856,856,856,856,0
20241219,153000,31916454,856,856,856,856,712
20241219,152900,31306982,856,856,856,856,0
20241219,152800,31306982,856,856,856,856,0
20241219,152700,31306982,856,856,856,856,0
20241219,152600,31306982,856,856,856,856,0
20241219,152500,31306982,856,856,856,856,0
20241219,152400,31306982,856,856,856,856,0
20241219,152300,31306982,856,856,856,856,0
20241219,152200,31306982,856,856,856,856,0
20241219,152100,31306982,856,856,856,856,0
20241219,152000,31306982,856,856,856,856,0
20241219,151900,31306982,856,856,856,856,32
20241219,151800,31279590,856,856,856,856,231
20241219,151700,31081854,856,847,856,847,313
20241219,151600,30814625,847,847,847,847,1
20241219,151500,30813778,847,847,847,847,0
20241219,151400,30813778,847,847,847,847,155
20241219,151300,30682493,854,853,854,853,2
20241219,151200,30680786,847,852,852,847,200
20241219,151100,30511242,854,854,854,854,0
20241219,151000,30511242,854,854,854,854,0
20241219,150900,30511242,854,854,854,854,0
20241219,150800,30511242,854,854,854,854,296
20241219,150700,30258458,854,854,854,854,0
20241219,150600,30258458,854,854,854,854,1
20241219,150500,30257604,853,853,853,853,0
20241219,150400,30257604,853,853,853,853,9
20241219,150300,30249927,854,854,854,854,0
20241219,150200,30249927,854,854,854,854,1
20241219,150100,30249073,853,854,854,853,2
20241219,150000,30247366,855,856,857,855,3
20241219,145900,30244798,855,855,855,855,0
20241219,145800,30244798,855,855,855,855,1
20241219,145700,30243943,856,856,856,855,3
20241219,145600,30241376,857,857,857,857,1
20241219,145500,30240519,857,857,857,857,0
20241219,145400,30240519,857,857,857,857,0
20241219,145300,30240519,857,857,857,857,1
20241219,145200,30239662,857,857,857,856,19
20241219,145100,30223380,857,857,857,857,0
20241219,145000,30223380,857,857,857,857,0
20241219,144900,30223380,857,857,857,857,0
20241219,144800,30223380,857,857,857,857,0
20241219,144700,30223380,857,857,857,857,1
20241219,144600,30222523,856,856,856,856,0
20241219,144500,30222523,856,856,856,856,0
20241219,144400,30222523,856,856,856,856,0
20241219,144300,30222523,856,857,857,856,19
20241219,144200,30206258,857,857,857,857,1
20241219,144100,30205401,857,857,857,857,5
20241219,144000,30201116,857,857,857,857,0
20241219,143900,30201116,857,857,857,857,150
20241219,143800,30072566,857,857,857,857,0
20241219,143700,30072566,857,857,857,857,0
20241219,143600,30072566,857,856,857,856,3
20241219,143500,30069996,857,857,857,857,0
20241219,143400,30069996,857,857,857,857,0
20241219,143300,30069996,857,857,857,856,26
20241219,143200,30047733,857,857,857,857,5
20241219,143100,30043448,857,857,857,857,0
20241219,143000,30043448,857,857,857,857,0
20241219,142900,30043448,857,857,857,857,0
20241219,142800,30043448,857,854,857,851,6
20241219,142700,30038324,857,857,857,857,5
20241219,142600,30034039,857,857,857,857,1
20241219,142500,30033182,850,850,850,850,0
20241219,142400,30033182,850,850,850,850,0
20241219,142300,30033182,850,851,851,850,300
20241219,142200,29778172,851,851,851,851,0
20241219,142100,29778172,851,851,851,851,0
20241219,142000,29778172,851,851,851,851,0
20241219,141900,29778172,851,854,854,851,1182
20241219,141800,28771982,855,857,857,855,42
20241219,141700,28736055,858,858,858,858,5
20241219,141600,28731765,858,858,858,858,206
20241219,141500,28555017,858,858,858,858,0
20241219,141400,28555017,858,858,858,858,0
20241219,141300,28555017,858,858,858,858,1
20241219,141200,28554159,857,857,857,857,0
20241219,141100,28554159,857,857,857,857,7
20241219,141000,28548160,858,858,858,858,0
20241219,140900,28548160,858,858,858,858,0
20241219,140800,28548160,858,858,858,858,0
20241219,140700,28548160,858,858,858,858,0
20241219,140600,28548160,858,858,858,858,65
20241219,140500,28492390,854,854,854,854,0
20241219,140400,28492390,854,854,854,854,0
20241219,140300,28492390,854,854,854,854,0
20241219,140200,28492390,854,854,854,854,7
20241219,140100,28486412,858,858,858,858,0
20241219,140000,28486412,858,858,858,858,0
20241219,135900,28486412,858,858,858,858,0
20241219,135800,28486412,858,858,858,858,1
20241219,135700,28485554,857,857,857,857,1
20241219,135600,28484697,858,858,858,858,0
20241219,135500,28484697,858,858,858,858,0
20241219,135400,28484697,858,858,858,858,0
20241219,135300,28484697,858,858,858,858,1
20241219,135200,28483839,858,858,858,858,0
20241219,135100,28483839,858,853,858,852,24
20241219,135000,28463367,858,858,858,858,0
20241219,134900,28463367,858,858,858,858,0
20241219,134800,28463367,858,858,858,858,0
20241219,134700,28463367,858,858,858,858,0
20241219,134600,28463367,858,858,858,858,1
20241219,134500,28462509,852,852,852,852,0
20241219,134400,28462509,852,852,852,852,0
20241219,134300,28462509,852,852,852,852,0
20241219,134200,28462509,852,852,852,852,0
20241219,134100,28462509,852,855,855,852,30
20241219,134000,28436890,855,855,855,855,0
20241219,133900,28436890,855,858,858,855,29
20241219,133800,28412041,856,856,856,856,0
20241219,133700,28412041,856,856,856,856,0
20241219,133600,28412041,856,856,856,856,0
20241219,133500,28412041,856,856,856,856,0
20241219,133400,28412041,856,856,856,856,0
20241219,133300,28412041,856,856,856,856,0
20241219,133200,28412041,856,856,856,856,0
20241219,133100,28412041,856,856,856,856,0
20241219,133000,28412041,856,856,856,856,1
20241219,132900,28411185,857,857,857,857,0
20241219,132800,28411185,857,857,857,857,0
20241219,132700,28411185,857,857,857,857,0
20241219,132600,28411185,857,857,857,857,0
20241219,132500,28411185,857,857,857,857,0
20241219,132400,28411185,857,857,857,857,1
20241219,132300,28410328,858,858,858,858,0
20241219,132200,28410328,858,858,858,858,0
20241219,132100,28410328,858,858,858,858,10
20241219,132000,28401748,858,858,858,858,0
20241219,131900,28401748,858,858,858,858,0
20241219,131800,28401748,858,858,858,858,21
20241219,131700,28383730,858,858,858,858,0
20241219,131600,28383730,858,858,858,858,0
20241219,131500,28383730,858,858,858,858,200
20241219,131400,28212130,856,856,856,856,0
20241219,131300,28212130,856,856,856,856,0
20241219,131200,28212130,856,856,856,856,0
20241219,131100,28212130,856,856,856,856,0
20241219,131000,28212130,856,856,856,856,0
20241219,130900,28212130,856,856,856,856,0
20241219,130800,28212130,856,856,856,856,10
20241219,130700,28203570,858,858,858,858,1
20241219,130600,28202712,858,858,858,858,1
20241219,130500,28201854,858,858,858,858,0
20241219,130400,28201854,858,858,858,858,0
20241219,130300,28201854,858,858,858,858,0
20241219,130200,28201854,858,858,858,858,0
20241219,130100,28201854,858,858,858,858,0
20241219,130000,28201854,858,858,858,858,0
20241219,125900,28201854,858,858,858,858,0
20241219,125800,28201854,858,858,858,858,1
20241219,125700,28200996,851,851,851,851,0
20241219,125600,28200996,851,851,851,851,0
20241219,125500,28200996,851,851,851,851,0
20241219,125400,28200996,851,851,851,851,0
20241219,125300,28200996,851,856,856,851,30
20241219,125200,28175403,856,856,856,856,0
20241219,125100,28175403,856,857,857,856,1103
20241219,125000,27231232,858,858,858,858,0
20241219,124900,27231232,858,858,858,858,0
20241219,124800,27231232,858,858,858,858,0
20241219,124700,27231232,858,858,858,858,0
20241219,124600,27231232,858,858,858,858,9
20241219,124500,27223510,857,857,857,857,0
20241219,124400,27223510,857,857,857,857,0
20241219,124300,27223510,857,858,858,857,878
20241219,124200,26471062,858,858,858,858,0
20241219,124100,26471062,858,857,858,857,296
20241219,124000,26217381,857,857,857,857,0
20241219,123900,26217381,857,857,857,857,120
20241219,123800,26114541,857,857,857,857,500
20241219,123700,25686041,857,857,857,857,0
20241219,123600,25686041,857,857,857,857,0
20241219,123500,25686041,857,857,857,857,0
20241219,123400,25686041,857,857,857,857,0
20241219,123300,25686041,857,851,857,851,2
20241219,123200,25684333,850,850,850,850,0
20241219,123100,25684333,850,850,850,850,0
20241219,123000,25684333,850,856,856,850,1066
20241219,122900,24776924,856,857,857,856,139
20241219,122800,24657840,857,857,857,857,0
20241219,122700,24657840,857,856,857,856,14
20241219,122600,24645855,856,857,857,856,36
20241219,122500,24615038,856,856,856,856,0
20241219,122400,24615038,856,856,856,856,0
20241219,122300,24615038,856,856,856,856,100
20241219,122200,24529438,855,857,857,855,402
20241219,122100,24184927,857,857,857,857,0
20241219,122000,24184927,857,857,857,857,0
20241219,121900,24184927,857,857,857,857,0
20241219,121800,24184927,857,857,857,857,0
20241219,121700,24184927,857,857,857,857,0
20241219,121600,24184927,857,856,857,856,11
20241219,121500,24175510,856,856,856,856,0
20241219,121400,24175510,856,856,856,856,10
20241219,121300,24166950,857,857,857,857,1
20241219,121200,24166093,857,857,857,857,0
20241219,121100,24166093,857,853,857,853,15
20241219,121000,24153294,856,856,856,856,3
20241219,120900,24150726,856,855,856,855,106
20241219,120800,24059996,855,855,855,855,103
20241219,120700,23971931,854,854,854,854,1
20241219,120600,23971077,854,854,854,854,10
20241219,120500,23962537,854,854,854,854,0
20241219,120400,23962537,854,854,854,854,9
20241219,120300,23954851,854,854,854,854,0
20241219,120200,23954851,854,855,855,854,2
20241219,120100,23953142,854,854,854,854,10
20241219,120000,23944602,855,855,855,855,0
20241219,115900,23944602,855,855,855,855,0
20241219,115800,23944602,855,855,855,855,0
20241219,115700,23944602,855,855,855,855,0
20241219,115600,23944602,855,855,855,855,36
20241219,115500,23913822,852,852,852,852,0
20241219,115400,23913822,852,852,852,852,199
20241219,115300,23744274,851,851,851,851,0
20241219,115200,23744274,851,851,851,851,0
20241219,115100,23744274,851,851,852,851,1560
20241219,115000,22415306,857,857,857,857,0
20241219,114900,22415306,857,857,857,857,0
20241219,114800,22415306,857,857,857,857,0
20241219,114700,22415306,857,857,857,857,1
20241219,114600,22414449,858,858,858,858,1001
20241219,114500,21555591,851,851,851,851,0
20241219,114400,21555591,851,851,851,851,0
20241219,114300,21555591,851,852,852,851,421
20241219,114200,21197119,853,857,857,853,829
20241219,114100,20489396,857,857,857,857,0
20241219,114000,20489396,857,857,857,857,2
20241219,113900,20487682,857,857,857,857,0
20241219,113800,20487682,857,857,857,857,0
20241219,113700,20487682,857,857,857,857,1
20241219,113600,20486825,855,855,855,855,0
20241219,113500,20486825,855,855,855,855,0
20241219,113400,20486825,855,855,855,855,5
20241219,113300,20482550,858,858,858,858,0
20241219,113200,20482550,858,858,858,858,0
20241219,113100,20482550,858,858,858,858,0
20241219,113000,20482550,858,858,858,858,0
20241219,112900,20482550,858,858,858,858,0
20241219,112800,20482550,858,858,858,858,0
20241219,112700,20482550,858,858,858,858,0
20241219,112600,20482550,858,858,858,858,0
20241219,112500,20482550,858,858,858,858,1
20241219,112400,20481692,858,858,858,858,0
20241219,112300,20481692,858,858,858,858,1
20241219,112200,20480834,859,856,859,856,2
20241219,112100,20479119,859,859,859,859,0
20241219,112000,20479119,859,859,859,859,0
20241219,111900,20479119,859,859,859,859,0
20241219,111800,20479119,859,859,859,859,0
20241219,111700,20479119,859,859,859,859,0
20241219,111600,20479119,859,859,859,859,1
20241219,111500,20478260,860,860,860,860,0
20241219,111400,20478260,860,860,860,860,0
20241219,111300,20478260,860,860,860,860,0
20241219,111200,20478260,860,860,860,860,0
20241219,111100,20478260,860,860,860,860,0
20241219,111000,20478260,860,860,860,860,0
20241219,110900,20478260,860,860,860,860,0
20241219,110800,20478260,860,860,860,860,0
20241219,110700,20478260,860,860,860,860,0
20241219,110600,20478260,860,860,860,860,0
20241219,110500,20478260,860,860,860,860,0
20241219,110400,20478260,860,860,860,860,0
20241219,110300,20478260,860,860,860,860,0
20241219,110200,20478260,860,860,860,860,0
20241219,110100,20478260,860,860,860,860,0
20241219,110000,20478260,860,860,860,860,0
20241219,105900,20478260,860,860,860,860,0
20241219,105800,20478260,860,860,860,860,0
20241219,105700,20478260,860,860,860,860,0
20241219,105600,20478260,860,860,860,860,0
20241219,105500,20478260,860,860,860,860,0
20241219,105400,20478260,860,860,860,860,0
20241219,105300,20478260,860,860,860,860,1
20241219,105200,20477400,860,860,860,860,0
20241219,105100,20477400,860,857,860,857,28
20241219,105000,20453362,854,854,854,854,1
20241219,104900,20452508,859,859,859,859,0
20241219,104800,20452508,859,859,859,859,0
20241219,104700,20452508,859,859,859,859,0
20241219,104600,20452508,859,859,859,859,0
20241219,104500,20452508,859,859,859,859,0
20241219,104400,20452508,859,859,859,859,0
20241219,104300,20452508,859,855,859,855,72
20241219,104200,20390937,860,860,860,860,0
20241219,104100,20390937,860,860,860,860,0
20241219,104000,20390937,860,860,860,860,0
20241219,103900,20390937,860,860,860,860,0
20241219,103800,20390937,860,860,860,860,0
20241219,103700,20390937,860,860,860,860,10
20241219,103600,20382337,860,859,860,859,12
20241219,103500,20372027,859,859,859,859,0
20241219,103400,20372027,859,859,859,859,0
20241219,103300,20372027,859,859,859,859,3
20241219,103200,20369450,860,860,860,860,0
20241219,103100,20369450,860,860,860,860,150
20241219,103000,20240450,860,860,860,860,0
20241219,102900,20240450,860,858,860,856,14
20241219,102800,20228459,856,856,856,856,1
20241219,102700,20227603,861,861,861,861,0
20241219,102600,20227603,861,855,861,855,505
20241219,102500,19795807,861,855,861,855,30
20241219,102400,19770151,855,856,856,855,5
20241219,102300,19765875,861,856,861,856,3
20241219,102200,19763301,861,860,861,860,2
20241219,102100,19761580,861,861,861,861,0
20241219,102000,19761580,861,861,861,861,0
20241219,101900,19761580,861,861,861,855,6
20241219,101800,19756435,862,862,862,862,0
20241219,101700,19756435,862,862,862,862,5
20241219,101600,19752125,862,862,862,862,0
20241219,101500,19752125,862,862,862,862,0
20241219,101400,19752125,862,862,862,862,2
20241219,101300,19750401,863,863,863,863,0
20241219,101200,19750401,863,860,863,860,152
20241219,101100,19619448,860,855,860,855,61
20241219,101000,19567283,856,857,857,856,12
20241219,100900,19557010,861,861,861,861,0
20241219,100800,19557010,861,861,861,861,100
20241219,100700,19470910,861,861,861,861,100
20241219,100600,19384810,860,861,861,860,3
20241219,100500,19382229,861,861,861,861,140
20241219,100400,19261689,861,861,861,861,100
20241219,100300,19175589,861,861,861,861,200
20241219,100200,19003389,861,861,861,861,1000
20241219,100100,18142389,861,861,861,861,11
20241219,100000,18132918,861,854,861,854,5845
20241219,095900,13101932,854,860,860,854,20
20241219,095800,13084791,860,860,860,860,1
20241219,095700,13083931,861,861,861,861,1
20241219,095600,13083070,861,860,861,860,41
20241219,095500,13047798,854,853,860,853,21
20241219,095400,13029853,854,855,860,850,502
20241219,095300,12601337,860,860,860,860,330
20241219,095200,12317537,860,860,860,860,0
20241219,095100,12317537,860,860,860,860,0
20241219,095000,12317537,860,860,860,860,984
20241219,094900,11471297,860,860,860,860,0
20241219,094800,11471297,860,860,860,860,10
20241219,094700,11462697,860,860,860,860,0
20241219,094600,11462697,860,859,860,859,500
20241219,094500,11032754,859,859,859,859,0
20241219,094400,11032754,859,859,859,859,10
20241219,094300,11024164,859,859,859,859,1
20241219,094200,11023305,850,858,860,850,50
20241219,094100,10980620,860,860,860,860,101
20241219,094000,10893760,858,860,860,858,5
20241219,093900,10889465,861,861,861,861,0
20241219,093800,10889465,861,861,861,861,10
20241219,093700,10880855,861,861,861,861,10
20241219,093600,10872245,861,861,861,861,3
20241219,093500,10869662,856,856,856,856,11
20241219,093400,10860246,861,861,861,861,15
20241219,093300,10847331,856,861,861,856,20
20241219,093200,10830156,861,860,861,860,224
20241219,093100,10637297,860,860,860,860,0
20241219,093000,10637297,860,856,860,854,14
20241219,092900,10625308,860,860,860,860,0
20241219,092800,10625308,860,860,860,860,60
20241219,092700,10573708,860,860,860,860,130
20241219,092600,10461908,860,858,860,858,39
20241219,092500,10428409,858,858,858,858,17
20241219,092400,10413823,858,855,858,853,33
20241219,092300,10385559,855,855,855,855,400
20241219,092200,10043559,855,829,855,829,29
20241219,092100,10018990,829,852,852,827,1005
20241219,092000,9182731,854,855,855,850,53
20241219,091900,9137472,855,850,855,850,4
20241219,091800,9134066,851,856,856,851,14
20241219,091700,9122099,857,859,859,834,4010
20241219,091600,5744233,857,859,859,857,24
20241219,091500,5723622,859,855,860,855,202
20241219,091400,5549908,860,853,860,850,162
20241219,091300,5411775,860,859,860,859,12
20241219,091200,5401466,850,852,859,850,14
20241219,091100,5389464,860,852,860,852,17
20241219,091000,5374863,860,852,860,852,4
20241219,090900,5371438,853,853,861,853,5112
20241219,090800,972886,858,857,858,854,19
20241219,090700,956609,858,854,859,854,5
20241219,090600,952326,860,856,860,851,19
20241219,090500,936101,853,852,861,852,241
20241219,090400,729730,852,852,852,852,1
20241219,090300,728878,856,856,856,856,327
20241219,090200,448966,854,856,856,854,13
20241219,090100,437840,853,856,856,850,35
20241219,090000,408000,850,850,850,850,480