KissMeData/389680/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,213200,5056004693,667,667,667,667,78146
20241220,213100,5056004693,667,667,667,667,0
20241220,213000,5056004693,667,667,667,667,0
20241220,212900,5056004693,667,667,667,667,0
20241220,212800,5056004693,667,667,667,667,0
20241220,212700,5056004693,667,667,667,667,0
20241220,212600,5056004693,667,667,667,667,0
20241220,212500,5056004693,667,667,667,667,0
20241220,212400,5056004693,667,667,667,667,0
20241220,212300,5056004693,667,667,667,667,0
20241220,212200,5056004693,667,667,667,667,0
20241220,212100,5056004693,667,667,667,667,0
20241220,212000,5056004693,667,667,667,667,0
20241220,211900,5056004693,667,667,667,667,0
20241220,211800,5056004693,667,667,667,667,0
20241220,211700,5056004693,667,667,667,667,0
20241220,211600,5056004693,667,667,667,667,0
20241220,211500,5056004693,667,667,667,667,0
20241220,211400,5056004693,667,667,667,667,0
20241220,211300,5056004693,667,667,667,667,0
20241220,211200,5056004693,667,667,667,667,0
20241220,211100,5056004693,667,667,667,667,0
20241220,211000,5056004693,667,667,667,667,0
20241220,210900,5056004693,667,667,667,667,0
20241220,210800,5056004693,667,667,667,667,0
20241220,210700,5056004693,667,667,667,667,0
20241220,210600,5056004693,667,667,667,667,0
20241220,210500,5056004693,667,667,667,667,0
20241220,210400,5056004693,667,667,667,667,0
20241220,210300,5056004693,667,667,667,667,0
20241220,210200,5056004693,667,667,667,667,78146
20241220,210100,5056004693,667,667,667,667,0
20241220,210000,5056004693,667,667,667,667,0
20241220,205900,5056004693,667,667,667,667,0
20241220,205800,5056004693,667,667,667,667,0
20241220,205700,5056004693,667,667,667,667,0
20241220,205600,5056004693,667,667,667,667,0
20241220,205500,5056004693,667,667,667,667,0
20241220,205400,5056004693,667,667,667,667,0
20241220,205300,5056004693,667,667,667,667,0
20241220,205200,5056004693,667,667,667,667,0
20241220,205100,5056004693,667,667,667,667,0
20241220,205000,5056004693,667,667,667,667,0
20241220,204900,5056004693,667,667,667,667,0
20241220,204800,5056004693,667,667,667,667,0
20241220,204700,5056004693,667,667,667,667,0
20241220,204600,5056004693,667,667,667,667,0
20241220,204500,5056004693,667,667,667,667,0
20241220,204400,5056004693,667,667,667,667,0
20241220,204300,5056004693,667,667,667,667,0
20241220,204200,5056004693,667,667,667,667,0
20241220,204100,5056004693,667,667,667,667,0
20241220,204000,5056004693,667,667,667,667,0
20241220,203900,5056004693,667,667,667,667,0
20241220,203800,5056004693,667,667,667,667,0
20241220,203700,5056004693,667,667,667,667,0
20241220,203600,5056004693,667,667,667,667,0
20241220,203500,5056004693,667,667,667,667,0
20241220,203400,5056004693,667,667,667,667,0
20241220,203300,5056004693,667,667,667,667,0
20241220,203200,5056004693,667,667,667,667,78146
20241220,203100,5056004693,667,667,667,667,0
20241220,203000,5056004693,667,667,667,667,0
20241220,202900,5056004693,667,667,667,667,0
20241220,202800,5056004693,667,667,667,667,0
20241220,202700,5056004693,667,667,667,667,0
20241220,202600,5056004693,667,667,667,667,0
20241220,202500,5056004693,667,667,667,667,0
20241220,202400,5056004693,667,667,667,667,0
20241220,202300,5056004693,667,667,667,667,0
20241220,202200,5056004693,667,667,667,667,0
20241220,202100,5056004693,667,667,667,667,0
20241220,202000,5056004693,667,667,667,667,0
20241220,201900,5056004693,667,667,667,667,0
20241220,201800,5056004693,667,667,667,667,0
20241220,201700,5056004693,667,667,667,667,0
20241220,201600,5056004693,667,667,667,667,0
20241220,201500,5056004693,667,667,667,667,0
20241220,201400,5056004693,667,667,667,667,0
20241220,201300,5056004693,667,667,667,667,0
20241220,201200,5056004693,667,667,667,667,0
20241220,201100,5056004693,667,667,667,667,0
20241220,201000,5056004693,667,667,667,667,0
20241220,200900,5056004693,667,667,667,667,0
20241220,200800,5056004693,667,667,667,667,0
20241220,200700,5056004693,667,667,667,667,0
20241220,200600,5056004693,667,667,667,667,0
20241220,200500,5056004693,667,667,667,667,0
20241220,200400,5056004693,667,667,667,667,0
20241220,200300,5056004693,667,667,667,667,0
20241220,200200,5056004693,667,667,667,667,78146
20241220,200100,5056004693,667,667,667,667,0
20241220,200000,5056004693,667,667,667,667,0
20241220,195900,5056004693,667,667,667,667,0
20241220,195800,5056004693,667,667,667,667,0
20241220,195700,5056004693,667,667,667,667,0
20241220,195600,5056004693,667,667,667,667,0
20241220,195500,5056004693,667,667,667,667,0
20241220,195400,5056004693,667,667,667,667,0
20241220,195300,5056004693,667,667,667,667,0
20241220,195200,5056004693,667,667,667,667,0
20241220,195100,5056004693,667,667,667,667,0
20241220,195000,5056004693,667,667,667,667,0
20241220,194900,5056004693,667,667,667,667,0
20241220,194800,5056004693,667,667,667,667,0
20241220,194700,5056004693,667,667,667,667,0
20241220,194600,5056004693,667,667,667,667,0
20241220,194500,5056004693,667,667,667,667,0
20241220,194400,5056004693,667,667,667,667,0
20241220,194300,5056004693,667,667,667,667,0
20241220,194200,5056004693,667,667,667,667,0
20241220,194100,5056004693,667,667,667,667,0
20241220,194000,5056004693,667,667,667,667,0
20241220,193900,5056004693,667,667,667,667,0
20241220,193800,5056004693,667,667,667,667,0
20241220,193700,5056004693,667,667,667,667,0
20241220,193600,5056004693,667,667,667,667,0
20241220,193500,5056004693,667,667,667,667,0
20241220,193400,5056004693,667,667,667,667,0
20241220,193300,5056004693,667,667,667,667,0
20241220,193200,5056004693,667,667,667,667,78146
20241220,193100,5056004693,667,667,667,667,0
20241220,193000,5056004693,667,667,667,667,0
20241220,192900,5056004693,667,667,667,667,0
20241220,192800,5056004693,667,667,667,667,0
20241220,192700,5056004693,667,667,667,667,0
20241220,192600,5056004693,667,667,667,667,0
20241220,192500,5056004693,667,667,667,667,0
20241220,192400,5056004693,667,667,667,667,0
20241220,192300,5056004693,667,667,667,667,0
20241220,192200,5056004693,667,667,667,667,0
20241220,192100,5056004693,667,667,667,667,0
20241220,192000,5056004693,667,667,667,667,0
20241220,191900,5056004693,667,667,667,667,0
20241220,191800,5056004693,667,667,667,667,0
20241220,191700,5056004693,667,667,667,667,0
20241220,191600,5056004693,667,667,667,667,0
20241220,191500,5056004693,667,667,667,667,0
20241220,191400,5056004693,667,667,667,667,0
20241220,191300,5056004693,667,667,667,667,0
20241220,191200,5056004693,667,667,667,667,0
20241220,191100,5056004693,667,667,667,667,0
20241220,191000,5056004693,667,667,667,667,0
20241220,190900,5056004693,667,667,667,667,0
20241220,190800,5056004693,667,667,667,667,0
20241220,190700,5056004693,667,667,667,667,0
20241220,190600,5056004693,667,667,667,667,0
20241220,190500,5056004693,667,667,667,667,0
20241220,190400,5056004693,667,667,667,667,0
20241220,190300,5056004693,667,667,667,667,0
20241220,190200,5056004693,667,667,667,667,78146
20241220,190100,5056004693,667,667,667,667,0
20241220,190000,5056004693,667,667,667,667,0
20241220,185900,5056004693,667,667,667,667,0
20241220,185800,5056004693,667,667,667,667,0
20241220,185700,5056004693,667,667,667,667,0
20241220,185600,5056004693,667,667,667,667,0
20241220,185500,5056004693,667,667,667,667,0
20241220,185400,5056004693,667,667,667,667,0
20241220,185300,5056004693,667,667,667,667,0
20241220,185200,5056004693,667,667,667,667,0
20241220,185100,5056004693,667,667,667,667,0
20241220,185000,5056004693,667,667,667,667,0
20241220,184900,5056004693,667,667,667,667,0
20241220,184800,5056004693,667,667,667,667,0
20241220,184700,5056004693,667,667,667,667,0
20241220,184600,5056004693,667,667,667,667,0
20241220,184500,5056004693,667,667,667,667,0
20241220,184400,5056004693,667,667,667,667,0
20241220,184300,5056004693,667,667,667,667,0
20241220,184200,5056004693,667,667,667,667,0
20241220,184100,5056004693,667,667,667,667,0
20241220,184000,5056004693,667,667,667,667,0
20241220,183900,5056004693,667,667,667,667,0
20241220,183800,5056004693,667,667,667,667,0
20241220,183700,5056004693,667,667,667,667,0
20241220,183600,5056004693,667,667,667,667,0
20241220,183500,5056004693,667,667,667,667,0
20241220,183400,5056004693,667,667,667,667,0
20241220,183300,5056004693,667,667,667,667,0
20241220,183200,5056004693,667,667,667,667,78146
20241220,183100,5056004693,667,667,667,667,0
20241220,183000,5056004693,667,667,667,667,0
20241220,182900,5056004693,667,667,667,667,0
20241220,182800,5056004693,667,667,667,667,0
20241220,182700,5056004693,667,667,667,667,0
20241220,182600,5056004693,667,667,667,667,0
20241220,182500,5056004693,667,667,667,667,0
20241220,182400,5056004693,667,667,667,667,0
20241220,182300,5056004693,667,667,667,667,0
20241220,182200,5056004693,667,667,667,667,0
20241220,182100,5056004693,667,667,667,667,0
20241220,182000,5056004693,667,667,667,667,0
20241220,181900,5056004693,667,667,667,667,0
20241220,181800,5056004693,667,667,667,667,0
20241220,181700,5056004693,667,667,667,667,0
20241220,181600,5056004693,667,667,667,667,0
20241220,181500,5056004693,667,667,667,667,0
20241220,181400,5056004693,667,667,667,667,0
20241220,181300,5056004693,667,667,667,667,0
20241220,181200,5056004693,667,667,667,667,0
20241220,181100,5056004693,667,667,667,667,0
20241220,181000,5056004693,667,667,667,667,0
20241220,180900,5056004693,667,667,667,667,0
20241220,180800,5056004693,667,667,667,667,0
20241220,180700,5056004693,667,667,667,667,0
20241220,180600,5056004693,667,667,667,667,0
20241220,180500,5056004693,667,667,667,667,0
20241220,180400,5056004693,667,667,667,667,0
20241220,180300,5056004693,667,667,667,667,0
20241220,180200,5056004693,667,667,667,667,78146
20241220,180100,5056004693,667,667,667,667,0
20241220,180000,5056004693,667,667,667,667,0
20241220,175900,5056004693,667,667,667,667,0
20241220,175800,5056004693,667,667,667,667,0
20241220,175700,5056004693,667,667,667,667,0
20241220,175600,5056004693,667,667,667,667,0
20241220,175500,5056004693,667,667,667,667,0
20241220,175400,5056004693,667,667,667,667,0
20241220,175300,5056004693,667,667,667,667,0
20241220,175200,5056004693,667,667,667,667,0
20241220,175100,5056004693,667,667,667,667,0
20241220,175000,5056004693,667,667,667,667,0
20241220,174900,5056004693,667,667,667,667,0
20241220,174800,5056004693,667,667,667,667,0
20241220,174700,5056004693,667,667,667,667,0
20241220,174600,5056004693,667,667,667,667,0
20241220,174500,5056004693,667,667,667,667,0
20241220,174400,5056004693,667,667,667,667,0
20241220,174300,5056004693,667,667,667,667,0
20241220,174200,5056004693,667,667,667,667,0
20241220,174100,5056004693,667,667,667,667,0
20241220,174000,5056004693,667,667,667,667,0
20241220,173900,5056004693,667,667,667,667,0
20241220,173800,5056004693,667,667,667,667,0
20241220,173700,5056004693,667,667,667,667,0
20241220,173600,5056004693,667,667,667,667,0
20241220,173500,5056004693,667,667,667,667,0
20241220,173400,5056004693,667,667,667,667,0
20241220,173300,5056004693,667,667,667,667,0
20241220,173200,5056004693,667,667,667,667,78146
20241220,173100,5056004693,667,667,667,667,0
20241220,173000,5056004693,667,667,667,667,0
20241220,172900,5056004693,667,667,667,667,0
20241220,172800,5056004693,667,667,667,667,0
20241220,172700,5056004693,667,667,667,667,0
20241220,172600,5056004693,667,667,667,667,0
20241220,172500,5056004693,667,667,667,667,0
20241220,172400,5056004693,667,667,667,667,0
20241220,172300,5056004693,667,667,667,667,0
20241220,172200,5056004693,667,667,667,667,0
20241220,172100,5056004693,667,667,667,667,0
20241220,172000,5056004693,667,667,667,667,0
20241220,171900,5056004693,667,667,667,667,0
20241220,171800,5056004693,667,667,667,667,0
20241220,171700,5056004693,667,667,667,667,0
20241220,171600,5056004693,667,667,667,667,0
20241220,171500,5056004693,667,667,667,667,0
20241220,171400,5056004693,667,667,667,667,0
20241220,171300,5056004693,667,667,667,667,0
20241220,171200,5056004693,667,667,667,667,0
20241220,171100,5056004693,667,667,667,667,0
20241220,171000,5056004693,667,667,667,667,0
20241220,170900,5056004693,667,667,667,667,0
20241220,170800,5056004693,667,667,667,667,0
20241220,170700,5056004693,667,667,667,667,0
20241220,170600,5056004693,667,667,667,667,0
20241220,170500,5056004693,667,667,667,667,0
20241220,170400,5056004693,667,667,667,667,0
20241220,170300,5056004693,667,667,667,667,0
20241220,170200,5056004693,667,667,667,667,78146
20241220,170100,5056004693,667,667,667,667,0
20241220,170000,5056004693,667,667,667,667,0
20241220,165900,5056004693,667,667,667,667,0
20241220,165800,5056004693,667,667,667,667,0
20241220,165700,5056004693,667,667,667,667,0
20241220,165600,5056004693,667,667,667,667,0
20241220,165500,5056004693,667,667,667,667,0
20241220,165400,5056004693,667,667,667,667,0
20241220,165300,5056004693,667,667,667,667,0
20241220,165200,5056004693,667,667,667,667,0
20241220,165100,5056004693,667,667,667,667,0
20241220,165000,5056004693,667,667,667,667,0
20241220,164900,5056004693,667,667,667,667,0
20241220,164800,5056004693,667,667,667,667,0
20241220,164700,5056004693,667,667,667,667,0
20241220,164600,5056004693,667,667,667,667,0
20241220,164500,5056004693,667,667,667,667,0
20241220,164400,5056004693,667,667,667,667,0
20241220,164300,5056004693,667,667,667,667,0
20241220,164200,5056004693,667,667,667,667,0
20241220,164100,5056004693,667,667,667,667,0
20241220,164000,5056004693,667,667,667,667,0
20241220,163900,5056004693,667,667,667,667,0
20241220,163800,5056004693,667,667,667,667,0
20241220,163700,5056004693,667,667,667,667,0
20241220,163600,5056004693,667,667,667,667,0
20241220,163500,5056004693,667,667,667,667,0
20241220,163400,5056004693,667,667,667,667,0
20241220,163300,5056004693,667,667,667,667,0
20241220,163200,5056004693,667,667,667,667,78146
20241220,163100,5056004693,667,667,667,667,0
20241220,163000,5056004693,667,667,667,667,0
20241220,162900,5056004693,667,667,667,667,0
20241220,162800,5056004693,667,667,667,667,0
20241220,162700,5056004693,667,667,667,667,0
20241220,162600,5056004693,667,667,667,667,0
20241220,162500,5056004693,667,667,667,667,0
20241220,162400,5056004693,667,667,667,667,0
20241220,162300,5056004693,667,667,667,667,0
20241220,162200,5056004693,667,667,667,667,0
20241220,162100,5056004693,667,667,667,667,0
20241220,162000,5056004693,667,667,667,667,0
20241220,161900,5056004693,667,667,667,667,0
20241220,161800,5056004693,667,667,667,667,0
20241220,161700,5056004693,667,667,667,667,0
20241220,161600,5056004693,667,667,667,667,0
20241220,161500,5056004693,667,667,667,667,0
20241220,161400,5056004693,667,667,667,667,0
20241220,161300,5056004693,667,667,667,667,0
20241220,161200,5056004693,667,667,667,667,0
20241220,161100,5056004693,667,667,667,667,0
20241220,161000,5056004693,667,667,667,667,0
20241220,160900,5056004693,667,667,667,667,0
20241220,160800,5056004693,667,667,667,667,0
20241220,160700,5056004693,667,667,667,667,0
20241220,160600,5056004693,667,667,667,667,0
20241220,160500,5056004693,667,667,667,667,0
20241220,160400,5056004693,667,667,667,667,0
20241220,160300,5056004693,667,667,667,667,0
20241220,160200,5056004693,667,667,667,667,78146
20241220,160100,5056004693,667,667,667,667,0
20241220,160000,5056004693,667,667,667,667,0
20241220,155900,5056004693,667,667,667,667,0
20241220,155800,5056004693,667,667,667,667,0
20241220,155700,5056004693,667,667,667,667,0
20241220,155600,5056004693,667,667,667,667,0
20241220,155500,5056004693,667,667,667,667,0
20241220,155400,5056004693,667,667,667,667,0
20241220,155300,5056004693,667,667,667,667,0
20241220,155200,5056004693,667,667,667,667,0
20241220,155100,5056004693,667,667,667,667,0
20241220,155000,5056004693,667,667,667,667,0
20241220,154900,5056004693,667,667,667,667,0
20241220,154800,5056004693,667,667,667,667,0
20241220,154700,5056004693,667,667,667,667,0
20241220,154600,5056004693,667,667,667,667,0
20241220,154500,5056004693,667,667,667,667,0
20241220,154400,5056004693,667,667,667,667,0
20241220,154300,5056004693,667,667,667,667,0
20241220,154200,5056004693,667,667,667,667,0
20241220,154100,5056004693,667,667,667,667,0
20241220,154000,5056004693,667,667,667,667,0
20241220,153900,5056004693,667,667,667,667,0
20241220,153800,5056004693,667,667,667,667,0
20241220,153700,5056004693,667,667,667,667,0
20241220,153600,5056004693,667,667,667,667,0
20241220,153500,5056004693,667,667,667,667,0
20241220,153400,5056004693,667,667,667,667,0
20241220,153300,5056004693,667,667,667,667,0
20241220,153200,5056004693,667,667,667,667,78146
20241220,153100,5056004693,667,667,667,667,0
20241220,153000,5056004693,667,667,667,667,78146
20241220,152900,5003881311,671,671,671,671,0
20241220,152800,5003881311,671,671,671,671,0
20241220,152700,5003881311,671,671,671,671,0
20241220,152600,5003881311,671,671,671,671,0
20241220,152500,5003881311,671,671,671,671,0
20241220,152400,5003881311,671,671,671,671,0
20241220,152300,5003881311,671,671,671,671,0
20241220,152200,5003881311,671,671,671,671,0
20241220,152100,5003881311,671,671,671,671,0
20241220,152000,5003881311,671,671,671,671,0
20241220,151900,5003881311,671,669,672,669,12841
20241220,151800,4995267764,669,669,672,669,5923
20241220,151700,4991300653,671,670,672,669,7174
20241220,151600,4986491702,671,669,671,669,2385
20241220,151500,4984893799,669,669,670,663,18123
20241220,151400,4972785049,670,669,670,668,3333
20241220,151300,4970554897,669,666,670,666,15828
20241220,151200,4959976851,666,664,666,664,2084
20241220,151100,4958591131,668,671,672,660,27626
20241220,151000,4940258065,672,672,672,671,3914
20241220,150900,4937631727,672,672,673,672,1397
20241220,150800,4936692510,672,671,672,668,12891
20241220,150700,4928056119,670,668,670,668,4796
20241220,150600,4924846713,669,670,670,669,7061
20241220,150500,4920122574,670,671,671,669,1484
20241220,150400,4919129219,670,669,671,669,4775
20241220,150300,4915932042,671,667,671,666,6942
20241220,150200,4911295449,668,665,669,664,7367
20241220,150100,4906385107,664,665,665,664,7658
20241220,150000,4901300001,665,664,665,664,943
20241220,145900,4900673843,664,667,667,664,18635
20241220,145800,4888282547,667,667,668,666,13562
20241220,145700,4879249796,666,669,669,666,25912
20241220,145600,4861969012,669,670,670,669,14332
20241220,145500,4852378543,671,670,671,670,1471
20241220,145400,4851392472,671,669,671,669,2952
20241220,145300,4849415140,670,670,673,670,9275
20241220,145200,4843199906,670,668,670,667,9044
20241220,145100,4837156116,669,669,670,669,3874
20241220,145000,4834564378,670,672,672,668,6380
20241220,144900,4830293307,672,670,672,670,5356
20241220,144800,4826697517,672,672,673,668,18010
20241220,144700,4814628389,673,673,674,672,2350
20241220,144600,4813048183,675,671,675,671,1465
20241220,144500,4812063695,670,672,674,670,16940
20241220,144400,4800703611,674,673,674,670,9834
20241220,144300,4794102476,673,671,673,670,3598
20241220,144200,4791686646,671,669,671,669,4687
20241220,144100,4788546154,670,671,673,670,9072
20241220,144000,4782466212,671,672,672,671,3923
20241220,143900,4779833789,670,672,672,670,10833
20241220,143800,4772567103,672,672,674,671,7265
20241220,143700,4767688590,673,673,674,671,6891
20241220,143600,4763054743,673,677,677,673,8527
20241220,143500,4757307721,677,675,677,673,11370
20241220,143400,4749638420,676,676,676,673,16348
20241220,143300,4738621655,675,676,683,675,1890
20241220,143200,4737341948,684,682,685,673,6179
20241220,143100,4733138931,685,687,688,684,15762
20241220,143000,4722326171,687,686,687,685,3615
20241220,142900,4719844784,690,690,692,690,13405
20241220,142800,4710594592,690,684,692,683,32044
20241220,142700,4688531832,685,680,685,679,14372
20241220,142600,4678735737,680,679,680,678,13281
20241220,142500,4669710034,678,674,679,674,8756
20241220,142400,4663786821,673,673,673,672,2816
20241220,142300,4661892020,673,672,673,672,1355
20241220,142200,4660980957,673,673,673,672,1888
20241220,142100,4659711803,674,674,674,673,2176
20241220,142000,4658246150,675,674,675,674,974
20241220,141900,4657589672,674,674,675,674,2845
20241220,141800,4655671640,674,675,675,673,807
20241220,141700,4655128067,674,674,674,672,6023
20241220,141600,4651076981,674,673,674,673,2571
20241220,141500,4649345678,674,672,674,672,9360
20241220,141400,4643044298,672,672,672,671,3913
20241220,141300,4640416732,673,670,673,668,32817
20241220,141200,4618452713,670,669,670,669,1737
20241220,141100,4617290659,669,670,670,668,11067
20241220,141000,4609885677,669,670,670,669,1121
20241220,140900,4609135711,668,668,669,668,3681
20241220,140800,4606674303,668,669,669,668,2384
20241220,140700,4605080907,668,671,671,668,8320
20241220,140600,4599513553,671,673,673,671,1736
20241220,140500,4598348595,674,675,675,674,373
20241220,140400,4598096836,677,669,677,669,9804
20241220,140300,4591511240,669,670,671,669,1507
20241220,140200,4590502483,670,670,670,670,1483
20241220,140100,4589508873,670,670,671,670,2841
20241220,140000,4587604883,670,670,670,669,7017
20241220,135900,4582903558,671,673,673,671,2330
20241220,135800,4581336806,673,665,674,664,24674
20241220,135700,4564774203,665,661,665,661,3252
20241220,135600,4562614405,662,664,664,661,2543
20241220,135500,4560931874,663,664,665,662,2512
20241220,135400,4559264877,664,662,665,662,1045
20241220,135300,4558571084,665,662,665,660,5093
20241220,135200,4555206069,663,663,664,663,1340
20241220,135100,4554317648,664,667,667,664,1730
20241220,135000,4553166162,668,666,668,666,488
20241220,134900,4552840540,666,662,666,662,3677
20241220,134800,4550401085,660,663,663,660,4868
20241220,134700,4547181305,664,660,664,659,4318
20241220,134600,4544330727,658,660,660,658,3982
20241220,134500,4541704490,660,663,663,660,11438
20241220,134400,4534150052,663,664,664,663,4026
20241220,134300,4531478979,665,665,665,665,7710
20241220,134200,4526351829,665,667,667,664,2236
20241220,134100,4524865740,667,668,668,667,918
20241220,134000,4524253422,668,665,668,665,7720
20241220,133900,4519107584,665,667,667,665,1701
20241220,133800,4517975224,667,665,668,663,4488
20241220,133700,4514989607,665,662,665,662,4188
20241220,133600,4512212811,663,663,663,662,2753
20241220,133500,4510388573,662,664,664,662,1870
20241220,133400,4509149518,664,662,664,662,1116
20241220,133300,4508409674,663,664,664,661,5335
20241220,133200,4504876902,664,664,664,661,3862
20241220,133100,4502317721,665,663,665,663,3051
20241220,133000,4500294080,663,663,664,663,1024
20241220,132900,4499615149,664,664,665,664,7335
20241220,132800,4494744377,663,662,664,662,4819
20241220,132700,4491550774,663,661,663,661,1615
20241220,132600,4490482261,660,661,662,659,7105
20241220,132500,4485791602,664,656,664,654,4708
20241220,132400,4482697419,654,664,664,654,55640
20241220,132300,4446149750,663,664,666,663,7315
20241220,132200,4441294285,663,665,665,663,19861
20241220,132100,4428126159,665,665,665,660,30687
20241220,132000,4407820897,664,664,665,664,979
20241220,131900,4407170840,664,664,664,663,1690
20241220,131800,4406049651,662,667,667,662,8111
20241220,131700,4400658947,667,668,668,666,404
20241220,131600,4400389874,669,667,669,666,3207
20241220,131500,4398254004,668,668,669,666,4145
20241220,131400,4395485344,668,666,668,665,15794
20241220,131300,4384975705,669,667,669,667,1447
20241220,131200,4384010514,666,666,667,666,6132
20241220,131100,4379925800,665,665,666,664,6605
20241220,131000,4375537108,667,666,669,665,5926
20241220,130900,4371592739,666,665,666,665,9619
20241220,130800,4365194366,666,666,667,665,7702
20241220,130700,4360069147,666,669,669,665,6773
20241220,130600,4355563074,669,668,669,665,22481
20241220,130500,4340592491,667,666,667,665,4906
20241220,130400,4337324818,669,671,672,666,7828
20241220,130300,4332103275,672,673,673,668,2087
20241220,130200,4330709006,673,670,674,670,2379
20241220,130100,4329113560,672,672,673,670,2264
20241220,130000,4327592167,672,673,679,672,14731
20241220,125900,4317670209,673,671,674,671,8609
20241220,125800,4311885542,672,660,672,660,34913
20241220,125700,4288525128,660,660,663,658,18630
20241220,125600,4276238306,660,662,664,659,29217
20241220,125500,4256944470,663,664,668,663,8367
20241220,125400,4251391844,664,663,665,662,16807
20241220,125300,4240243671,662,658,665,658,26414
20241220,125200,4222791913,659,663,663,657,32942
20241220,125100,4201046560,665,667,667,662,9819
20241220,125000,4194523927,667,668,668,667,10539
20241220,124900,4187493645,668,671,671,668,3013
20241220,124800,4185476769,671,669,671,669,7129
20241220,124700,4180704442,672,667,674,667,6381
20241220,124600,4176447539,667,672,672,664,32184
20241220,124500,4154918138,673,676,676,672,7521
20241220,124400,4149851168,676,678,678,676,1545
20241220,124300,4148806326,678,676,678,676,2529
20241220,124200,4147096702,678,676,678,676,4483
20241220,124100,4144066164,676,675,677,674,3402
20241220,124000,4141766938,675,675,675,675,2063
20241220,123900,4140374413,676,674,676,674,2187
20241220,123800,4138899944,675,675,676,675,1215
20241220,123700,4138079807,677,678,678,672,9052
20241220,123600,4131969138,678,681,681,678,1347
20241220,123500,4131054972,681,679,681,678,7001
20241220,123400,4126306733,682,680,682,679,4722
20241220,123300,4123099421,680,678,680,678,9623
20241220,123200,4116563218,678,678,679,678,1130
20241220,123100,4115796973,677,679,679,677,4639
20241220,123000,4112652220,679,677,680,677,3239
20241220,122900,4110457173,675,674,677,674,6542
20241220,122800,4106038868,675,673,675,672,1358
20241220,122700,4105125884,673,676,676,673,1870
20241220,122600,4103866233,675,676,676,675,4141
20241220,122500,4101071038,676,673,676,673,7515
20241220,122400,4096012256,674,677,677,674,4090
20241220,122300,4093255077,676,675,677,675,1221
20241220,122200,4092430790,675,676,677,674,7537
20241220,122100,4087343784,677,676,677,675,3567
20241220,122000,4084933120,677,676,678,676,2056
20241220,121900,4083540932,677,679,680,677,17009
20241220,121800,4072022462,679,678,682,678,1994
20241220,121700,4070667528,680,681,681,678,4537
20241220,121600,4067589157,681,682,682,681,1893
20241220,121500,4066299788,681,678,681,677,6489
20241220,121400,4061899682,677,680,680,677,7285
20241220,121300,4056965028,681,680,682,680,4238
20241220,121200,4054079917,681,681,681,680,1535
20241220,121100,4053036109,679,678,681,678,6765
20241220,121000,4048436237,678,679,679,678,2316
20241220,120900,4046865984,678,679,679,678,2537
20241220,120800,4045143798,679,674,680,674,2667
20241220,120700,4043343958,672,673,673,670,39568
20241220,120600,4016780610,672,681,681,672,52529
20241220,120500,3981117668,681,685,685,681,37839
20241220,120400,3955324509,683,683,686,683,5127
20241220,120300,3951822045,683,684,685,683,8802
20241220,120200,3945803899,686,684,688,684,1889
20241220,120100,3944511415,685,684,685,684,20970
20241220,120000,3930150694,684,687,689,684,11841
20241220,115900,3922038722,686,688,689,686,3312
20241220,115800,3919765552,690,690,692,690,8051
20241220,115700,3914200452,692,691,693,691,6261
20241220,115600,3909866356,693,682,693,682,6467
20241220,115500,3905430290,683,682,683,681,7536
20241220,115400,3900295637,683,685,686,682,1243
20241220,115300,3899447374,686,686,686,682,1002
20241220,115200,3898761116,687,683,687,682,6099
20241220,115100,3894593760,681,689,689,681,8970
20241220,115000,3888474119,690,689,692,688,13643
20241220,114900,3879073056,692,690,692,688,12651
20241220,114800,3870350809,690,690,693,690,4794
20241220,114700,3867041504,690,688,692,688,31528
20241220,114600,3845267876,688,685,688,685,5497
20241220,114500,3841498604,685,683,685,683,7004
20241220,114400,3836707969,683,682,683,681,6825
20241220,114300,3832053542,681,679,681,679,8042
20241220,114200,3826583088,679,676,679,676,4387
20241220,114100,3823611206,676,674,676,673,7586
20241220,114000,3818485820,673,675,675,672,6067
20241220,113900,3814399242,677,678,678,676,3770
20241220,113800,3811849067,677,676,677,676,4939
20241220,113700,3808507873,677,671,677,671,13044
20241220,113600,3799743006,672,676,676,671,18544
20241220,113500,3787267386,677,681,681,677,6887
20241220,113400,3782595562,682,684,684,680,3731
20241220,113300,3780057453,684,683,685,680,31836
20241220,113200,3758361863,683,684,684,682,2124
20241220,113100,3756911047,684,683,684,683,1181
20241220,113000,3756104263,684,685,685,684,443
20241220,112900,3755801137,682,681,682,681,4278
20241220,112800,3752885961,682,685,685,682,2506
20241220,112700,3751176641,685,687,687,682,10031
20241220,112600,3744321281,688,680,689,680,27195
20241220,112500,3725777462,680,679,682,679,10343
20241220,112400,3718744446,675,673,680,673,25595
20241220,112300,3701414155,673,669,676,668,21197
20241220,112200,3687173554,669,664,669,663,33355
20241220,112100,3664977958,664,669,669,664,12660
20241220,112000,3656549641,669,675,675,667,16732
20241220,111900,3645350391,675,677,677,667,81087
20241220,111800,3590831405,677,679,679,677,12639
20241220,111700,3582265558,679,679,679,678,8636
20241220,111600,3576406022,679,681,682,679,5104
20241220,111500,3572937348,680,680,682,680,13059
20241220,111400,3564056308,682,682,682,680,27916
20241220,111300,3545048223,683,682,683,681,5105
20241220,111200,3541568261,683,680,683,680,3177
20241220,111100,3539402927,683,684,685,680,18336
20241220,111000,3526895370,683,683,684,683,1496
20241220,110900,3525873548,683,684,685,683,4911
20241220,110800,3522518192,683,682,685,682,2234
20241220,110700,3520993924,682,682,683,682,3065
20241220,110600,3518903554,683,684,684,683,5152
20241220,110500,3515382737,683,684,684,683,4626
20241220,110400,3512221134,684,683,684,683,971
20241220,110300,3511557940,686,681,686,681,8538
20241220,110200,3505733780,682,682,682,682,3330
20241220,110100,3503462720,682,681,682,681,5826
20241220,110000,3499494243,682,682,683,682,1643
20241220,105900,3498373217,683,682,684,682,5420
20241220,105800,3494675728,681,683,683,681,1554
20241220,105700,3493616867,682,683,683,681,11363
20241220,105600,3485868030,683,683,683,683,1316
20241220,105500,3484969202,683,683,683,683,12212
20241220,105400,3476628406,683,685,685,683,10237
20241220,105300,3469628342,684,685,686,684,4066
20241220,105200,3466845882,685,685,686,684,4342
20241220,105100,3463872326,686,684,686,684,1417
20241220,105000,3462901534,684,683,684,683,5119
20241220,104900,3459404757,683,685,685,683,5319
20241220,104800,3455765741,685,688,688,685,177
20241220,104700,3455644493,685,685,688,685,2785
20241220,104600,3453736762,686,686,686,686,1961
20241220,104500,3452391516,686,687,688,685,10969
20241220,104400,3444859801,687,686,687,686,5739
20241220,104300,3440919029,688,691,691,685,38683
20241220,104200,3414363301,692,690,692,690,2575
20241220,104100,3412586283,692,691,692,691,3849
20241220,104000,3409925919,691,692,692,690,3662
20241220,103900,3407395439,692,690,692,689,1761
20241220,103800,3406181377,690,691,692,690,2296
20241220,103700,3404596253,692,692,692,691,974
20241220,103600,3403923215,689,690,690,689,2631
20241220,103500,3402107838,690,693,693,690,3173
20241220,103400,3399915155,693,693,694,693,5012
20241220,103300,3396438026,694,693,694,692,2383
20241220,103200,3394788633,693,691,694,691,3506
20241220,103100,3392360724,691,688,692,688,2065
20241220,103000,3390935879,689,688,689,687,6592
20241220,102900,3386400074,688,689,689,688,3958
20241220,102800,3383676917,689,691,691,688,2250
20241220,102700,3382125922,691,692,694,691,24420
20241220,102600,3365245618,692,693,693,689,23553
20241220,102500,3348960715,694,688,694,688,6687
20241220,102400,3344345170,687,687,687,685,6957
20241220,102300,3339569828,687,686,687,685,4097
20241220,102200,3336761736,686,687,687,684,2176
20241220,102100,3335272136,685,688,688,685,3090
20241220,102000,3333147536,688,683,688,681,12561
20241220,101900,3324569238,684,682,685,682,878
20241220,101800,3323970166,683,679,683,678,27255
20241220,101700,3305468966,680,681,681,679,21392
20241220,101600,3290925583,681,683,683,680,15562
20241220,101500,3280331495,683,681,683,678,16063
20241220,101400,3269402696,681,686,686,678,115036
20241220,101300,3191045796,686,686,687,683,18885
20241220,101200,3178089678,689,690,690,684,2242
20241220,101100,3176552168,685,684,691,681,34969
20241220,101000,3152685510,683,684,686,682,13895
20241220,100900,3143187630,684,691,692,684,22726
20241220,100800,3127553616,692,691,693,691,3494
20241220,100700,3125136737,691,690,691,689,39734
20241220,100600,3097687485,691,690,691,688,22878
20241220,100500,3081896681,691,695,696,691,24897
20241220,100400,3064650449,695,697,697,694,7837
20241220,100300,3059204557,697,701,701,694,5707
20241220,100200,3055225408,701,702,703,699,4744
20241220,100100,3051898146,702,703,707,702,15360
20241220,100000,3041088640,703,698,703,698,20114
20241220,095900,3027008691,695,696,696,692,26147
20241220,095800,3008858783,697,701,701,695,8185
20241220,095700,3003153348,701,705,705,700,7964
20241220,095600,2997552933,705,697,705,695,9882
20241220,095500,2990643200,698,698,699,696,9826
20241220,095400,2983793916,698,700,704,696,7886
20241220,095300,2978273120,700,707,708,700,19424
20241220,095200,2964610522,708,707,710,705,18612
20241220,095100,2951415971,707,706,708,700,54491
20241220,095000,2912995186,706,703,706,703,18379
20241220,094900,2900035049,702,702,705,701,16350
20241220,094800,2888540829,702,700,702,698,12119
20241220,094700,2880060438,700,696,700,696,14155
20241220,094600,2870180379,696,693,698,693,1856
20241220,094500,2868894113,692,695,696,689,33125
20241220,094400,2845978706,695,707,710,695,36316
20241220,094300,2820466854,707,697,708,697,49387
20241220,094200,2785826488,697,694,697,694,20978
20241220,094100,2771246502,693,693,694,691,13387
20241220,094000,2761979690,693,694,694,690,10861
20241220,093900,2754471089,694,694,696,689,9047
20241220,093800,2748201201,695,688,695,688,8635
20241220,093700,2742242189,688,681,689,681,11390
20241220,093600,2734437979,681,675,683,675,31226
20241220,093500,2713224117,675,677,680,673,64592
20241220,093400,2669602226,677,689,689,677,86838
20241220,093300,2610390002,688,690,692,688,32168
20241220,093200,2588223068,690,690,693,688,95007
20241220,093100,2522809909,687,696,699,684,73274
20241220,093000,2472353044,700,701,704,694,38787
20241220,092900,2445265911,704,699,704,698,12108
20241220,092800,2436803232,700,703,703,698,13365
20241220,092700,2427425284,703,698,706,698,22733
20241220,092600,2411470895,698,695,698,691,16345
20241220,092500,2400132597,695,701,705,695,22785
20241220,092400,2384182486,701,701,717,698,63530
20241220,092300,2339340016,701,696,701,692,53238
20241220,092200,2302141350,697,697,699,690,50642
20241220,092100,2266859612,697,688,697,688,30513
20241220,092000,2245803757,689,688,690,686,19467
20241220,091900,2232399998,688,681,688,676,43355
20241220,091800,2202961657,683,688,696,681,56846
20241220,091700,2164022150,688,690,699,683,115148
20241220,091600,2084428959,691,683,693,680,45993
20241220,091500,2052784408,680,682,684,676,77549
20241220,091400,2000003428,679,677,689,675,141638
20241220,091300,1903498251,679,674,690,665,202478
20241220,091200,1766148828,677,661,683,659,168932
20241220,091100,1653171630,664,632,664,627,192935
20241220,091000,1528988028,638,665,672,625,397298
20241220,090900,1272881469,673,654,681,646,489795
20241220,090800,952116647,710,710,710,710,0
20241220,090700,952116647,710,723,726,710,120320
20241220,090600,866023725,723,725,740,719,150391
20241220,090500,756910890,725,756,760,719,280946
20241220,090400,549988123,756,763,772,751,218441
20241220,090300,383807173,764,783,792,764,292880
20241220,090200,155633800,786,788,788,779,87577
20241220,090100,86700117,761,761,761,761,0
20241220,090000,86700117,761,823,840,761,106641