KissMeData/001200/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183300,1969200735,2470,2470,2470,2470,84838
20241220,183200,1969200735,2470,2470,2470,2470,0
20241220,183100,1969200735,2470,2470,2470,2470,0
20241220,183000,1969200735,2470,2470,2470,2470,0
20241220,182900,1969200735,2470,2470,2470,2470,0
20241220,182800,1969200735,2470,2470,2470,2470,0
20241220,182700,1969200735,2470,2470,2470,2470,0
20241220,182600,1969200735,2470,2470,2470,2470,0
20241220,182500,1969200735,2470,2470,2470,2470,0
20241220,182400,1969200735,2470,2470,2470,2470,0
20241220,182300,1969200735,2470,2470,2470,2470,0
20241220,182200,1969200735,2470,2470,2470,2470,0
20241220,182100,1969200735,2470,2470,2470,2470,0
20241220,182000,1969200735,2470,2470,2470,2470,0
20241220,181900,1969200735,2470,2470,2470,2470,0
20241220,181800,1969200735,2470,2470,2470,2470,0
20241220,181700,1969200735,2470,2470,2470,2470,0
20241220,181600,1969200735,2470,2470,2470,2470,0
20241220,181500,1969200735,2470,2470,2470,2470,0
20241220,181400,1969200735,2470,2470,2470,2470,0
20241220,181300,1969200735,2470,2470,2470,2470,0
20241220,181200,1969200735,2470,2470,2470,2470,0
20241220,181100,1969200735,2470,2470,2470,2470,0
20241220,181000,1969200735,2470,2470,2470,2470,0
20241220,180900,1969200735,2470,2470,2470,2470,0
20241220,180800,1969200735,2470,2470,2470,2470,0
20241220,180700,1969200735,2470,2470,2470,2470,0
20241220,180600,1969200735,2470,2470,2470,2470,0
20241220,180500,1969200735,2470,2470,2470,2470,0
20241220,180400,1969200735,2470,2470,2470,2470,0
20241220,180300,1969200735,2470,2470,2470,2470,84838
20241220,180200,1969200735,2470,2470,2470,2470,0
20241220,180100,1969200735,2470,2470,2470,2470,0
20241220,180000,1969200735,2470,2470,2470,2470,0
20241220,175900,1969200735,2470,2470,2470,2470,0
20241220,175800,1969200735,2470,2470,2470,2470,0
20241220,175700,1969200735,2470,2470,2470,2470,0
20241220,175600,1969200735,2470,2470,2470,2470,0
20241220,175500,1969200735,2470,2470,2470,2470,0
20241220,175400,1969200735,2470,2470,2470,2470,0
20241220,175300,1969200735,2470,2470,2470,2470,0
20241220,175200,1969200735,2470,2470,2470,2470,0
20241220,175100,1969200735,2470,2470,2470,2470,0
20241220,175000,1969200735,2470,2470,2470,2470,0
20241220,174900,1969200735,2470,2470,2470,2470,0
20241220,174800,1969200735,2470,2470,2470,2470,0
20241220,174700,1969200735,2470,2470,2470,2470,0
20241220,174600,1969200735,2470,2470,2470,2470,0
20241220,174500,1969200735,2470,2470,2470,2470,0
20241220,174400,1969200735,2470,2470,2470,2470,0
20241220,174300,1969200735,2470,2470,2470,2470,0
20241220,174200,1969200735,2470,2470,2470,2470,0
20241220,174100,1969200735,2470,2470,2470,2470,0
20241220,174000,1969200735,2470,2470,2470,2470,0
20241220,173900,1969200735,2470,2470,2470,2470,0
20241220,173800,1969200735,2470,2470,2470,2470,0
20241220,173700,1969200735,2470,2470,2470,2470,0
20241220,173600,1969200735,2470,2470,2470,2470,0
20241220,173500,1969200735,2470,2470,2470,2470,0
20241220,173400,1969200735,2470,2470,2470,2470,0
20241220,173300,1969200735,2470,2470,2470,2470,84838
20241220,173200,1969200735,2470,2470,2470,2470,0
20241220,173100,1969200735,2470,2470,2470,2470,0
20241220,173000,1969200735,2470,2470,2470,2470,0
20241220,172900,1969200735,2470,2470,2470,2470,0
20241220,172800,1969200735,2470,2470,2470,2470,0
20241220,172700,1969200735,2470,2470,2470,2470,0
20241220,172600,1969200735,2470,2470,2470,2470,0
20241220,172500,1969200735,2470,2470,2470,2470,0
20241220,172400,1969200735,2470,2470,2470,2470,0
20241220,172300,1969200735,2470,2470,2470,2470,0
20241220,172200,1969200735,2470,2470,2470,2470,0
20241220,172100,1969200735,2470,2470,2470,2470,0
20241220,172000,1969200735,2470,2470,2470,2470,0
20241220,171900,1969200735,2470,2470,2470,2470,0
20241220,171800,1969200735,2470,2470,2470,2470,0
20241220,171700,1969200735,2470,2470,2470,2470,0
20241220,171600,1969200735,2470,2470,2470,2470,0
20241220,171500,1969200735,2470,2470,2470,2470,0
20241220,171400,1969200735,2470,2470,2470,2470,0
20241220,171300,1969200735,2470,2470,2470,2470,0
20241220,171200,1969200735,2470,2470,2470,2470,0
20241220,171100,1969200735,2470,2470,2470,2470,0
20241220,171000,1969200735,2470,2470,2470,2470,0
20241220,170900,1969200735,2470,2470,2470,2470,0
20241220,170800,1969200735,2470,2470,2470,2470,0
20241220,170700,1969200735,2470,2470,2470,2470,0
20241220,170600,1969200735,2470,2470,2470,2470,0
20241220,170500,1969200735,2470,2470,2470,2470,0
20241220,170400,1969200735,2470,2470,2470,2470,0
20241220,170300,1969200735,2470,2470,2470,2470,84838
20241220,170200,1969200735,2470,2470,2470,2470,0
20241220,170100,1969200735,2470,2470,2470,2470,0
20241220,170000,1969200735,2470,2470,2470,2470,0
20241220,165900,1969200735,2470,2470,2470,2470,0
20241220,165800,1969200735,2470,2470,2470,2470,0
20241220,165700,1969200735,2470,2470,2470,2470,0
20241220,165600,1969200735,2470,2470,2470,2470,0
20241220,165500,1969200735,2470,2470,2470,2470,0
20241220,165400,1969200735,2470,2470,2470,2470,0
20241220,165300,1969200735,2470,2470,2470,2470,0
20241220,165200,1969200735,2470,2470,2470,2470,0
20241220,165100,1969200735,2470,2470,2470,2470,0
20241220,165000,1969200735,2470,2470,2470,2470,0
20241220,164900,1969200735,2470,2470,2470,2470,0
20241220,164800,1969200735,2470,2470,2470,2470,0
20241220,164700,1969200735,2470,2470,2470,2470,0
20241220,164600,1969200735,2470,2470,2470,2470,0
20241220,164500,1969200735,2470,2470,2470,2470,0
20241220,164400,1969200735,2470,2470,2470,2470,0
20241220,164300,1969200735,2470,2470,2470,2470,0
20241220,164200,1969200735,2470,2470,2470,2470,0
20241220,164100,1969200735,2470,2470,2470,2470,0
20241220,164000,1969200735,2470,2470,2470,2470,0
20241220,163900,1969200735,2470,2470,2470,2470,0
20241220,163800,1969200735,2470,2470,2470,2470,0
20241220,163700,1969200735,2470,2470,2470,2470,0
20241220,163600,1969200735,2470,2470,2470,2470,0
20241220,163500,1969200735,2470,2470,2470,2470,0
20241220,163400,1969200735,2470,2470,2470,2470,0
20241220,163300,1969200735,2470,2470,2470,2470,84838
20241220,163200,1969200735,2470,2470,2470,2470,0
20241220,163100,1969200735,2470,2470,2470,2470,0
20241220,163000,1969200735,2470,2470,2470,2470,0
20241220,162900,1969200735,2470,2470,2470,2470,0
20241220,162800,1969200735,2470,2470,2470,2470,0
20241220,162700,1969200735,2470,2470,2470,2470,0
20241220,162600,1969200735,2470,2470,2470,2470,0
20241220,162500,1969200735,2470,2470,2470,2470,0
20241220,162400,1969200735,2470,2470,2470,2470,0
20241220,162300,1969200735,2470,2470,2470,2470,0
20241220,162200,1969200735,2470,2470,2470,2470,0
20241220,162100,1969200735,2470,2470,2470,2470,0
20241220,162000,1969200735,2470,2470,2470,2470,0
20241220,161900,1969200735,2470,2470,2470,2470,0
20241220,161800,1969200735,2470,2470,2470,2470,0
20241220,161700,1969200735,2470,2470,2470,2470,0
20241220,161600,1969200735,2470,2470,2470,2470,0
20241220,161500,1969200735,2470,2470,2470,2470,0
20241220,161400,1969200735,2470,2470,2470,2470,0
20241220,161300,1969200735,2470,2470,2470,2470,0
20241220,161200,1969200735,2470,2470,2470,2470,0
20241220,161100,1969200735,2470,2470,2470,2470,0
20241220,161000,1969200735,2470,2470,2470,2470,0
20241220,160900,1969200735,2470,2470,2470,2470,0
20241220,160800,1969200735,2470,2470,2470,2470,0
20241220,160700,1969200735,2470,2470,2470,2470,0
20241220,160600,1969200735,2470,2470,2470,2470,0
20241220,160500,1969200735,2470,2470,2470,2470,0
20241220,160400,1969200735,2470,2470,2470,2470,0
20241220,160300,1969200735,2470,2470,2470,2470,84838
20241220,160200,1969200735,2470,2470,2470,2470,0
20241220,160100,1969200735,2470,2470,2470,2470,0
20241220,160000,1969200735,2470,2470,2470,2470,0
20241220,155900,1969200735,2470,2470,2470,2470,0
20241220,155800,1969200735,2470,2470,2470,2470,0
20241220,155700,1969200735,2470,2470,2470,2470,0
20241220,155600,1969200735,2470,2470,2470,2470,0
20241220,155500,1969200735,2470,2470,2470,2470,0
20241220,155400,1969200735,2470,2470,2470,2470,0
20241220,155300,1969200735,2470,2470,2470,2470,0
20241220,155200,1969200735,2470,2470,2470,2470,0
20241220,155100,1969200735,2470,2470,2470,2470,0
20241220,155000,1969200735,2470,2470,2470,2470,0
20241220,154900,1969200735,2470,2470,2470,2470,0
20241220,154800,1969200735,2470,2470,2470,2470,0
20241220,154700,1969200735,2470,2470,2470,2470,0
20241220,154600,1969200735,2470,2470,2470,2470,0
20241220,154500,1969200735,2470,2470,2470,2470,0
20241220,154400,1969200735,2470,2470,2470,2470,0
20241220,154300,1969200735,2470,2470,2470,2470,0
20241220,154200,1969200735,2470,2470,2470,2470,0
20241220,154100,1969200735,2470,2470,2470,2470,0
20241220,154000,1969200735,2470,2470,2470,2470,0
20241220,153900,1969200735,2470,2470,2470,2470,0
20241220,153800,1969200735,2470,2470,2470,2470,0
20241220,153700,1969200735,2470,2470,2470,2470,0
20241220,153600,1969200735,2470,2470,2470,2470,0
20241220,153500,1969200735,2470,2470,2470,2470,0
20241220,153400,1969200735,2470,2470,2470,2470,0
20241220,153300,1969200735,2470,2470,2470,2470,84838
20241220,153200,1969200735,2470,2470,2470,2470,0
20241220,153100,1969200735,2470,2470,2470,2470,0
20241220,153000,1969200735,2470,2470,2470,2470,84838
20241220,152900,1759650875,2495,2495,2495,2495,0
20241220,152800,1759650875,2495,2495,2495,2495,0
20241220,152700,1759650875,2495,2495,2495,2495,0
20241220,152600,1759650875,2495,2495,2495,2495,0
20241220,152500,1759650875,2495,2495,2495,2495,0
20241220,152400,1759650875,2495,2495,2495,2495,0
20241220,152300,1759650875,2495,2495,2495,2495,0
20241220,152200,1759650875,2495,2495,2495,2495,0
20241220,152100,1759650875,2495,2495,2495,2495,0
20241220,152000,1759650875,2495,2495,2495,2495,0
20241220,151900,1759650875,2495,2490,2500,2490,6502
20241220,151800,1743430155,2495,2495,2495,2490,1563
20241220,151700,1739534670,2490,2495,2495,2490,1641
20241220,151600,1735441180,2495,2485,2495,2485,13028
20241220,151500,1703005280,2490,2485,2490,2485,2266
20241220,151400,1697362980,2485,2490,2490,2485,140
20241220,151300,1697014900,2480,2485,2485,2480,1518
20241220,151200,1693243250,2490,2490,2490,2490,2
20241220,151100,1693238270,2490,2490,2490,2485,442
20241220,151000,1692137745,2490,2475,2490,2475,13922
20241220,150900,1657612740,2475,2495,2495,2470,37693
20241220,150800,1564229200,2490,2490,2490,2490,202
20241220,150700,1563726220,2485,2490,2490,2485,44
20241220,150600,1563616830,2490,2495,2495,2490,261
20241220,150500,1562966430,2495,2495,2495,2495,13
20241220,150400,1562933995,2490,2495,2495,2485,1332
20241220,150300,1559623455,2485,2490,2490,2485,4429
20241220,150200,1548597445,2485,2485,2485,2485,0
20241220,150100,1548597445,2485,2490,2490,2485,4
20241220,150000,1548587490,2490,2490,2490,2490,28
20241220,145900,1548517770,2490,2490,2490,2490,600
20241220,145800,1547023770,2485,2480,2485,2465,23281
20241220,145700,1489310295,2475,2480,2490,2470,24112
20241220,145600,1429532260,2475,2505,2505,2475,41661
20241220,145500,1325883540,2505,2505,2505,2505,100
20241220,145400,1325633040,2500,2505,2505,2500,176
20241220,145300,1325192710,2505,2510,2510,2500,11489
20241220,145200,1296423090,2505,2510,2510,2505,475
20241220,145100,1295233210,2505,2510,2515,2505,1491
20241220,145000,1291488575,2515,2515,2515,2515,1
20241220,144900,1291486060,2515,2505,2515,2505,2427
20241220,144800,1285402610,2510,2510,2510,2510,466
20241220,144700,1284232950,2510,2515,2515,2510,479
20241220,144600,1283030630,2515,2515,2515,2515,1
20241220,144500,1283028115,2515,2515,2515,2515,8
20241220,144400,1283007995,2510,2510,2510,2510,1
20241220,144300,1283005485,2510,2515,2515,2510,769
20241220,144200,1281072295,2520,2510,2520,2510,6971
20241220,144100,1263575075,2510,2510,2510,2510,4347
20241220,144000,1252664105,2510,2510,2520,2510,3
20241220,143900,1252656565,2510,2520,2520,2510,657
20241220,143800,1251002205,2525,2525,2525,2525,1
20241220,143700,1250999680,2515,2515,2515,2515,248
20241220,143600,1250375960,2515,2515,2515,2515,1068
20241220,143500,1247689940,2525,2525,2525,2525,1
20241220,143400,1247687415,2515,2525,2525,2515,2
20241220,143300,1247682375,2515,2520,2520,2515,1094
20241220,143200,1244927345,2520,2515,2520,2515,524
20241220,143100,1243608200,2520,2520,2520,2515,6292
20241220,143000,1227783810,2515,2520,2525,2515,254
20241220,142900,1227144595,2520,2520,2520,2520,56
20241220,142800,1227003475,2525,2520,2525,2520,1745
20241220,142700,1222605365,2520,2520,2520,2520,105
20241220,142600,1222340765,2520,2515,2520,2515,694
20241220,142500,1220593995,2520,2520,2520,2515,435
20241220,142400,1219498075,2515,2520,2520,2515,124
20241220,142300,1219185925,2520,2515,2520,2515,66
20241220,142200,1219019885,2525,2525,2525,2525,0
20241220,142100,1219019885,2525,2515,2525,2515,2001
20241220,142000,1213987360,2525,2520,2525,2520,1268
20241220,141900,1210786995,2520,2525,2525,2520,401
20241220,141800,1209776470,2525,2525,2525,2525,1
20241220,141700,1209773945,2525,2520,2525,2520,275
20241220,141600,1209080915,2520,2520,2520,2520,8
20241220,141500,1209060755,2520,2520,2520,2520,4
20241220,141400,1209050675,2525,2520,2525,2520,4557
20241220,141300,1197564250,2515,2520,2520,2515,731
20241220,141200,1195723630,2520,2520,2520,2520,22
20241220,141100,1195668190,2520,2515,2520,2515,1028
20241220,141000,1193082630,2515,2520,2520,2515,439
20241220,140900,1191976850,2520,2520,2520,2520,90
20241220,140800,1191750050,2520,2520,2520,2520,4
20241220,140700,1191739970,2520,2520,2520,2520,2
20241220,140600,1191734930,2520,2520,2520,2520,433
20241220,140500,1190643770,2520,2520,2520,2520,1
20241220,140400,1190641250,2520,2520,2520,2520,0
20241220,140300,1190641250,2520,2520,2520,2520,1
20241220,140200,1190638730,2520,2520,2520,2520,0
20241220,140100,1190638730,2520,2520,2520,2520,7115
20241220,140000,1172708930,2525,2525,2525,2525,1
20241220,135900,1172706405,2525,2525,2525,2525,13
20241220,135800,1172673580,2520,2530,2530,2520,1485
20241220,135700,1168924665,2530,2520,2530,2520,5350
20241220,135600,1155424935,2520,2520,2520,2520,2
20241220,135500,1155419895,2515,2515,2515,2515,556
20241220,135400,1154021555,2515,2520,2520,2515,1050
20241220,135300,1151380555,2520,2515,2520,2515,210
20241220,135200,1150852355,2520,2520,2520,2520,0
20241220,135100,1150852355,2520,2520,2520,2520,451
20241220,135000,1149715835,2520,2520,2520,2520,0
20241220,134900,1149715835,2520,2520,2520,2520,268
20241220,134800,1149040475,2520,2520,2520,2520,0
20241220,134700,1149040475,2520,2520,2520,2520,0
20241220,134600,1149040475,2520,2520,2520,2510,1085
20241220,134500,1146313375,2520,2520,2520,2520,200
20241220,134400,1145809375,2520,2520,2520,2520,268
20241220,134300,1145134015,2520,2520,2520,2520,2
20241220,134200,1145128975,2520,2520,2520,2515,75
20241220,134100,1144939980,2520,2515,2520,2515,846
20241220,134000,1142809800,2520,2520,2520,2520,0
20241220,133900,1142809800,2520,2520,2520,2520,314
20241220,133800,1142018520,2520,2520,2520,2520,0
20241220,133700,1142018520,2520,2520,2520,2520,1
20241220,133600,1142016000,2520,2520,2520,2520,269
20241220,133500,1141338120,2520,2520,2520,2520,1
20241220,133400,1141335600,2520,2520,2520,2520,0
20241220,133300,1141335600,2520,2520,2520,2520,0
20241220,133200,1141335600,2520,2520,2520,2520,51
20241220,133100,1141207080,2520,2525,2525,2520,485
20241220,133000,1139984875,2520,2525,2525,2520,101
20241220,132900,1139730350,2525,2525,2525,2525,0
20241220,132800,1139730350,2525,2520,2525,2520,6394
20241220,132700,1123589280,2520,2520,2520,2520,0
20241220,132600,1123589280,2520,2520,2520,2520,0
20241220,132500,1123589280,2520,2515,2520,2515,2602
20241220,132400,1117042650,2515,2515,2515,2515,6
20241220,132300,1117027560,2520,2520,2520,2520,160
20241220,132200,1116624360,2515,2515,2515,2515,100
20241220,132100,1116372860,2515,2515,2515,2515,1001
20241220,132000,1113855345,2515,2515,2515,2515,2000
20241220,131900,1108825345,2515,2515,2515,2515,1000
20241220,131800,1106310345,2515,2520,2520,2515,2
20241220,131700,1106305310,2515,2515,2515,2510,122
20241220,131600,1105998780,2515,2515,2515,2515,279
20241220,131500,1105297095,2515,2515,2515,2515,0
20241220,131400,1105297095,2515,2515,2515,2515,381
20241220,131300,1104338880,2515,2515,2515,2515,569
20241220,131200,1102907845,2515,2515,2515,2515,9
20241220,131100,1102885210,2510,2515,2515,2510,5254
20241220,131000,1089671900,2520,2520,2520,2515,256
20241220,130900,1089027060,2520,2520,2520,2520,1287
20241220,130800,1085783820,2520,2520,2520,2520,1454
20241220,130700,1082119740,2520,2520,2520,2520,3836
20241220,130600,1072453020,2525,2525,2525,2525,719
20241220,130500,1070637545,2525,2525,2525,2525,3
20241220,130400,1070629970,2525,2525,2525,2525,0
20241220,130300,1070629970,2525,2525,2525,2525,0
20241220,130200,1070629970,2525,2525,2525,2525,328
20241220,130100,1069801770,2520,2520,2520,2520,0
20241220,130000,1069801770,2520,2525,2525,2520,329
20241220,125900,1068971065,2525,2525,2525,2525,0
20241220,125800,1068971065,2525,2520,2525,2520,132
20241220,125700,1068638265,2525,2520,2525,2520,103
20241220,125600,1068378690,2520,2520,2520,2520,50
20241220,125500,1068252690,2525,2525,2525,2525,300
20241220,125400,1067495190,2520,2520,2520,2520,1000
20241220,125300,1064975190,2520,2520,2520,2520,2000
20241220,125200,1059935190,2520,2515,2520,2515,120
20241220,125100,1059633090,2520,2520,2520,2520,0
20241220,125000,1059633090,2520,2520,2520,2520,15
20241220,124900,1059595290,2520,2520,2525,2520,334
20241220,124800,1058753580,2520,2520,2520,2520,2963
20241220,124700,1051286820,2520,2520,2520,2520,2131
20241220,124600,1045916700,2520,2520,2520,2520,708
20241220,124500,1044132540,2520,2520,2520,2520,2644
20241220,124400,1037469660,2520,2520,2520,2520,561
20241220,124300,1036055940,2520,2520,2520,2520,0
20241220,124200,1036055940,2520,2520,2520,2520,100
20241220,124100,1035803940,2520,2520,2520,2520,542
20241220,124000,1034438100,2525,2520,2525,2520,1010
20241220,123900,1031892850,2525,2525,2525,2525,400
20241220,123800,1030882850,2525,2525,2525,2525,170
20241220,123700,1030453600,2520,2525,2525,2520,8145
20241220,123600,1009897475,2525,2525,2525,2525,6690
20241220,123500,993005225,2525,2525,2525,2525,620
20241220,123400,991439725,2525,2525,2525,2525,1
20241220,123300,991437200,2520,2520,2520,2520,101
20241220,123200,991182680,2520,2525,2525,2520,2020
20241220,123100,986092180,2520,2520,2520,2520,0
20241220,123000,986092180,2520,2525,2525,2520,2080
20241220,122900,980850180,2520,2520,2520,2520,0
20241220,122800,980850180,2520,2520,2520,2520,3199
20241220,122700,972788700,2525,2525,2525,2525,798
20241220,122600,970773750,2525,2525,2525,2525,0
20241220,122500,970773750,2525,2525,2525,2525,1300
20241220,122400,967491250,2520,2530,2530,2520,4233
20241220,122300,956809725,2530,2530,2530,2525,305
20241220,122200,956038355,2530,2530,2530,2530,0
20241220,122100,956038355,2530,2530,2530,2530,1000
20241220,122000,953508355,2535,2535,2535,2535,0
20241220,121900,953508355,2535,2535,2535,2535,1
20241220,121800,953505820,2530,2530,2530,2530,12
20241220,121700,953475460,2530,2530,2530,2530,20
20241220,121600,953424860,2525,2525,2525,2525,0
20241220,121500,953424860,2525,2525,2525,2525,100
20241220,121400,953172360,2530,2530,2530,2530,0
20241220,121300,953172360,2530,2530,2530,2530,997
20241220,121200,950649950,2535,2535,2535,2535,0
20241220,121100,950649950,2535,2535,2535,2535,1
20241220,121000,950647415,2525,2525,2525,2525,5000
20241220,120900,938022415,2525,2525,2525,2525,700
20241220,120800,936254915,2520,2515,2520,2515,12498
20241220,120700,904784470,2520,2525,2525,2520,11972
20241220,120600,874614215,2525,2525,2525,2525,0
20241220,120500,874614215,2525,2525,2525,2525,653
20241220,120400,872965390,2525,2525,2525,2525,357
20241220,120300,872063965,2525,2525,2530,2525,3468
20241220,120200,863295640,2520,2520,2520,2520,56
20241220,120100,863154520,2525,2525,2525,2525,9814
20241220,120000,838374170,2525,2525,2525,2525,250
20241220,115900,837742920,2525,2525,2525,2525,0
20241220,115800,837742920,2525,2525,2525,2525,56
20241220,115700,837601520,2530,2530,2530,2530,194
20241220,115600,837110700,2525,2525,2525,2525,0
20241220,115500,837110700,2525,2525,2525,2525,0
20241220,115400,837110700,2525,2525,2525,2525,198
20241220,115300,836610750,2535,2535,2535,2535,0
20241220,115200,836610750,2535,2530,2535,2530,107
20241220,115100,836339775,2530,2530,2530,2530,172
20241220,115000,835904615,2525,2525,2525,2525,0
20241220,114900,835904615,2525,2525,2525,2525,1260
20241220,114800,832723115,2525,2530,2530,2525,1075
20241220,114700,830004865,2530,2530,2530,2530,0
20241220,114600,830004865,2530,2530,2530,2530,56
20241220,114500,829863185,2530,2530,2530,2530,1178
20241220,114400,826882845,2530,2525,2530,2525,790
20241220,114300,824887205,2530,2530,2530,2530,30
20241220,114200,824811305,2525,2525,2525,2525,1056
20241220,114100,822144905,2530,2530,2530,2530,2
20241220,114000,822139845,2525,2525,2525,2525,0
20241220,113900,822139845,2525,2525,2525,2525,0
20241220,113800,822139845,2525,2525,2525,2525,1000
20241220,113700,819614845,2530,2530,2530,2530,1080
20241220,113600,816882445,2530,2530,2530,2530,0
20241220,113500,816882445,2530,2530,2530,2530,56
20241220,113400,816740765,2535,2535,2535,2535,0
20241220,113300,816740765,2535,2535,2535,2535,1
20241220,113200,816738230,2530,2530,2530,2530,0
20241220,113100,816738230,2530,2530,2530,2530,9
20241220,113000,816715460,2530,2530,2530,2530,978
20241220,112900,814241120,2530,2530,2530,2530,0
20241220,112800,814241120,2530,2530,2530,2530,0
20241220,112700,814241120,2530,2530,2530,2530,32
20241220,112600,814160160,2525,2525,2525,2525,0
20241220,112500,814160160,2525,2525,2525,2525,0
20241220,112400,814160160,2525,2530,2530,2525,25000
20241220,112300,751024850,2530,2530,2530,2530,1
20241220,112200,751022320,2530,2530,2530,2530,0
20241220,112100,751022320,2530,2530,2530,2530,0
20241220,112000,751022320,2530,2530,2530,2530,2366
20241220,111900,745036340,2530,2530,2530,2530,743
20241220,111800,743156550,2530,2530,2530,2530,1168
20241220,111700,740201510,2530,2530,2530,2530,0
20241220,111600,740201510,2530,2530,2530,2530,486
20241220,111500,738971930,2530,2530,2530,2530,1355
20241220,111400,735543780,2530,2530,2530,2530,0
20241220,111300,735543780,2530,2530,2530,2530,50
20241220,111200,735417280,2530,2530,2530,2530,428
20241220,111100,734334440,2530,2530,2530,2530,7465
20241220,111000,715447990,2530,2530,2530,2530,200
20241220,110900,714941990,2530,2530,2530,2530,0
20241220,110800,714941990,2530,2535,2535,2530,1158
20241220,110700,712006960,2535,2535,2535,2535,945
20241220,110600,709611385,2535,2530,2535,2530,923
20241220,110500,707276000,2530,2530,2530,2530,116
20241220,110400,706982520,2530,2530,2530,2530,0
20241220,110300,706982520,2530,2530,2530,2530,49
20241220,110200,706858550,2525,2525,2535,2525,1243
20241220,110100,703719225,2525,2525,2525,2525,1229
20241220,110000,700616000,2525,2525,2525,2525,48
20241220,105900,700494800,2525,2525,2525,2525,1013
20241220,105800,697936975,2530,2530,2530,2530,0
20241220,105700,697936975,2530,2530,2530,2530,1
20241220,105600,697934445,2525,2525,2525,2525,0
20241220,105500,697934445,2525,2525,2525,2525,3000
20241220,105400,690359445,2520,2520,2525,2520,4429
20241220,105300,679198070,2520,2520,2520,2520,0
20241220,105200,679198070,2520,2520,2520,2520,95
20241220,105100,678958670,2530,2530,2530,2530,0
20241220,105000,678958670,2530,2525,2530,2525,12
20241220,104900,678928365,2525,2530,2530,2525,4302
20241220,104800,668065805,2535,2535,2535,2515,20097
20241220,104700,617359875,2540,2540,2540,2540,1910
20241220,104600,612508475,2540,2545,2545,2540,57
20241220,104500,612363690,2545,2540,2550,2540,177
20241220,104400,611912450,2545,2540,2545,2540,371
20241220,104300,610970055,2545,2545,2545,2545,0
20241220,104200,610970055,2545,2545,2545,2545,2112
20241220,104100,605595015,2545,2545,2545,2545,3000
20241220,104000,597960015,2545,2540,2545,2540,1034
20241220,103900,595328655,2540,2540,2540,2540,78
20241220,103800,595130535,2540,2535,2540,2535,1272
20241220,103700,591904655,2535,2535,2535,2535,3500
20241220,103600,583032155,2535,2535,2535,2535,0
20241220,103500,583032155,2535,2535,2535,2535,111
20241220,103400,582750770,2530,2530,2530,2530,10000
20241220,103300,557450770,2535,2535,2535,2535,14
20241220,103200,557415280,2535,2535,2535,2535,0
20241220,103100,557415280,2535,2535,2535,2535,207
20241220,103000,556890535,2535,2535,2535,2535,925
20241220,102900,554545660,2530,2530,2530,2530,0
20241220,102800,554545660,2530,2530,2530,2530,2352
20241220,102700,548595100,2535,2535,2535,2535,0
20241220,102600,548595100,2535,2535,2535,2535,174
20241220,102500,548154010,2540,2540,2540,2540,1
20241220,102400,548151470,2535,2535,2535,2535,1837
20241220,102300,543494675,2530,2530,2530,2530,987
20241220,102200,540997565,2535,2530,2535,2530,2405
20241220,102100,534911135,2530,2520,2530,2520,10604
20241220,102000,508179025,2525,2530,2530,2525,13152
20241220,101900,474934720,2535,2535,2540,2535,6322
20241220,101800,458908435,2535,2535,2535,2535,136
20241220,101700,458563675,2540,2540,2540,2540,0
20241220,101600,458563675,2540,2540,2540,2540,1
20241220,101500,458561135,2535,2540,2540,2535,3861
20241220,101400,448771695,2540,2540,2540,2535,6659
20241220,101300,431873480,2545,2545,2545,2545,0
20241220,101200,431873480,2545,2545,2545,2545,428
20241220,101100,430784220,2545,2545,2545,2545,92
20241220,101000,430550080,2550,2550,2550,2550,0
20241220,100900,430550080,2550,2550,2550,2550,0
20241220,100800,430550080,2550,2550,2550,2550,0
20241220,100700,430550080,2550,2550,2550,2550,6
20241220,100600,430534780,2540,2545,2545,2540,1426
20241220,100500,426910610,2545,2545,2545,2545,115
20241220,100400,426617935,2545,2545,2545,2540,71
20241220,100300,426437490,2545,2545,2545,2545,0
20241220,100200,426437490,2545,2540,2545,2540,675
20241220,100100,424721970,2535,2535,2535,2535,0
20241220,100000,424721970,2535,2535,2535,2535,0
20241220,095900,424721970,2535,2535,2535,2535,1847
20241220,095800,420039825,2540,2540,2540,2540,13
20241220,095700,420006805,2545,2540,2545,2535,365
20241220,095600,419079745,2545,2545,2545,2545,0
20241220,095500,419079745,2545,2540,2545,2540,55
20241220,095400,418939775,2540,2535,2540,2535,4013
20241220,095300,408766755,2535,2535,2535,2535,0
20241220,095200,408766755,2535,2535,2535,2535,3869
20241220,095100,398958840,2540,2540,2540,2540,36
20241220,095000,398867400,2545,2545,2545,2545,5
20241220,094900,398854675,2545,2540,2545,2540,22
20241220,094800,398798720,2540,2540,2545,2540,56
20241220,094700,398656455,2540,2540,2540,2540,0
20241220,094600,398656455,2540,2540,2540,2540,93
20241220,094500,398420235,2530,2535,2535,2530,956
20241220,094400,395998780,2545,2545,2545,2545,305
20241220,094300,395222555,2550,2540,2550,2535,1173
20241220,094200,392246195,2550,2550,2550,2550,36
20241220,094100,392154395,2545,2545,2550,2545,25
20241220,094000,392090715,2545,2550,2555,2540,10075
20241220,093900,366399250,2550,2545,2550,2545,1648
20241220,093800,362203875,2540,2535,2540,2535,2785
20241220,093700,355135275,2535,2540,2540,2535,152
20241220,093600,354749295,2535,2535,2535,2535,2093
20241220,093500,349443540,2535,2535,2535,2535,1516
20241220,093400,345600480,2535,2535,2535,2535,70
20241220,093300,345423030,2535,2535,2535,2535,205
20241220,093200,344903355,2525,2520,2535,2520,5478
20241220,093100,331076380,2525,2525,2525,2525,0
20241220,093000,331076380,2525,2520,2525,2520,681
20241220,092900,329359790,2515,2515,2515,2515,0
20241220,092800,329359790,2515,2520,2520,2515,3576
20241220,092700,320348875,2525,2525,2525,2525,169
20241220,092600,319922150,2525,2525,2525,2525,1599
20241220,092500,315884675,2530,2530,2530,2530,194
20241220,092400,315393855,2525,2525,2525,2525,998
20241220,092300,312873905,2525,2520,2525,2520,1122
20241220,092200,310044600,2520,2525,2525,2515,1451
20241220,092100,306393060,2525,2525,2525,2515,3058
20241220,092000,298691280,2515,2525,2525,2515,1804
20241220,091900,294153680,2525,2525,2525,2520,6507
20241220,091800,277741005,2525,2535,2540,2505,32348
20241220,091700,196308650,2535,2540,2540,2535,10046
20241220,091600,170791840,2540,2540,2540,2530,232
20241220,091500,170203060,2530,2540,2540,2530,3983
20241220,091400,160124700,2540,2540,2545,2535,1818
20241220,091300,155514065,2535,2535,2540,2535,2598
20241220,091200,148927945,2535,2530,2535,2530,1539
20241220,091100,145033060,2530,2530,2530,2530,6
20241220,091000,145017880,2530,2535,2535,2525,436
20241220,090900,143915350,2520,2535,2535,2520,7740
20241220,090800,124358205,2535,2540,2545,2535,506
20241220,090700,123071815,2540,2535,2540,2525,5438
20241220,090600,109303780,2535,2550,2550,2510,23798
20241220,090500,49205475,2550,2550,2550,2545,625
20241220,090400,47614515,2550,2555,2555,2545,1067
20241220,090300,44897065,2545,2550,2555,2545,1547
20241220,090200,40957040,2550,2555,2555,2550,658
20241220,090100,39279130,2555,2575,2575,2555,2323
20241220,090000,33340745,2560,2590,2590,2560,12760