KissMeData/106240/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,201400,7501012834,881,881,881,881,49591
20241220,201300,7501012834,881,881,881,881,0
20241220,201200,7501012834,881,881,881,881,0
20241220,201100,7501012834,881,881,881,881,0
20241220,201000,7501012834,881,881,881,881,0
20241220,200900,7501012834,881,881,881,881,0
20241220,200800,7501012834,881,881,881,881,0
20241220,200700,7501012834,881,881,881,881,0
20241220,200600,7501012834,881,881,881,881,0
20241220,200500,7501012834,881,881,881,881,0
20241220,200400,7501012834,881,881,881,881,0
20241220,200300,7501012834,881,881,881,881,0
20241220,200200,7501012834,881,881,881,881,0
20241220,200100,7501012834,881,881,881,881,0
20241220,200000,7501012834,881,881,881,881,0
20241220,195900,7501012834,881,881,881,881,0
20241220,195800,7501012834,881,881,881,881,0
20241220,195700,7501012834,881,881,881,881,0
20241220,195600,7501012834,881,881,881,881,0
20241220,195500,7501012834,881,881,881,881,0
20241220,195400,7501012834,881,881,881,881,0
20241220,195300,7501012834,881,881,881,881,0
20241220,195200,7501012834,881,881,881,881,0
20241220,195100,7501012834,881,881,881,881,0
20241220,195000,7501012834,881,881,881,881,0
20241220,194900,7501012834,881,881,881,881,0
20241220,194800,7501012834,881,881,881,881,0
20241220,194700,7501012834,881,881,881,881,0
20241220,194600,7501012834,881,881,881,881,0
20241220,194500,7501012834,881,881,881,881,0
20241220,194400,7501012834,881,881,881,881,49591
20241220,194300,7501012834,881,881,881,881,0
20241220,194200,7501012834,881,881,881,881,0
20241220,194100,7501012834,881,881,881,881,0
20241220,194000,7501012834,881,881,881,881,0
20241220,193900,7501012834,881,881,881,881,0
20241220,193800,7501012834,881,881,881,881,0
20241220,193700,7501012834,881,881,881,881,0
20241220,193600,7501012834,881,881,881,881,0
20241220,193500,7501012834,881,881,881,881,0
20241220,193400,7501012834,881,881,881,881,0
20241220,193300,7501012834,881,881,881,881,0
20241220,193200,7501012834,881,881,881,881,0
20241220,193100,7501012834,881,881,881,881,0
20241220,193000,7501012834,881,881,881,881,0
20241220,192900,7501012834,881,881,881,881,0
20241220,192800,7501012834,881,881,881,881,0
20241220,192700,7501012834,881,881,881,881,0
20241220,192600,7501012834,881,881,881,881,0
20241220,192500,7501012834,881,881,881,881,0
20241220,192400,7501012834,881,881,881,881,0
20241220,192300,7501012834,881,881,881,881,0
20241220,192200,7501012834,881,881,881,881,0
20241220,192100,7501012834,881,881,881,881,0
20241220,192000,7501012834,881,881,881,881,0
20241220,191900,7501012834,881,881,881,881,0
20241220,191800,7501012834,881,881,881,881,0
20241220,191700,7501012834,881,881,881,881,0
20241220,191600,7501012834,881,881,881,881,0
20241220,191500,7501012834,881,881,881,881,0
20241220,191400,7501012834,881,881,881,881,49591
20241220,191300,7501012834,881,881,881,881,0
20241220,191200,7501012834,881,881,881,881,0
20241220,191100,7501012834,881,881,881,881,0
20241220,191000,7501012834,881,881,881,881,0
20241220,190900,7501012834,881,881,881,881,0
20241220,190800,7501012834,881,881,881,881,0
20241220,190700,7501012834,881,881,881,881,0
20241220,190600,7501012834,881,881,881,881,0
20241220,190500,7501012834,881,881,881,881,0
20241220,190400,7501012834,881,881,881,881,0
20241220,190300,7501012834,881,881,881,881,0
20241220,190200,7501012834,881,881,881,881,0
20241220,190100,7501012834,881,881,881,881,0
20241220,190000,7501012834,881,881,881,881,0
20241220,185900,7501012834,881,881,881,881,0
20241220,185800,7501012834,881,881,881,881,0
20241220,185700,7501012834,881,881,881,881,0
20241220,185600,7501012834,881,881,881,881,0
20241220,185500,7501012834,881,881,881,881,0
20241220,185400,7501012834,881,881,881,881,0
20241220,185300,7501012834,881,881,881,881,0
20241220,185200,7501012834,881,881,881,881,0
20241220,185100,7501012834,881,881,881,881,0
20241220,185000,7501012834,881,881,881,881,0
20241220,184900,7501012834,881,881,881,881,0
20241220,184800,7501012834,881,881,881,881,0
20241220,184700,7501012834,881,881,881,881,0
20241220,184600,7501012834,881,881,881,881,0
20241220,184500,7501012834,881,881,881,881,0
20241220,184400,7501012834,881,881,881,881,49591
20241220,184300,7501012834,881,881,881,881,0
20241220,184200,7501012834,881,881,881,881,0
20241220,184100,7501012834,881,881,881,881,0
20241220,184000,7501012834,881,881,881,881,0
20241220,183900,7501012834,881,881,881,881,0
20241220,183800,7501012834,881,881,881,881,0
20241220,183700,7501012834,881,881,881,881,0
20241220,183600,7501012834,881,881,881,881,0
20241220,183500,7501012834,881,881,881,881,0
20241220,183400,7501012834,881,881,881,881,0
20241220,183300,7501012834,881,881,881,881,0
20241220,183200,7501012834,881,881,881,881,0
20241220,183100,7501012834,881,881,881,881,0
20241220,183000,7501012834,881,881,881,881,0
20241220,182900,7501012834,881,881,881,881,0
20241220,182800,7501012834,881,881,881,881,0
20241220,182700,7501012834,881,881,881,881,0
20241220,182600,7501012834,881,881,881,881,0
20241220,182500,7501012834,881,881,881,881,0
20241220,182400,7501012834,881,881,881,881,0
20241220,182300,7501012834,881,881,881,881,0
20241220,182200,7501012834,881,881,881,881,0
20241220,182100,7501012834,881,881,881,881,0
20241220,182000,7501012834,881,881,881,881,0
20241220,181900,7501012834,881,881,881,881,0
20241220,181800,7501012834,881,881,881,881,0
20241220,181700,7501012834,881,881,881,881,0
20241220,181600,7501012834,881,881,881,881,0
20241220,181500,7501012834,881,881,881,881,0
20241220,181400,7501012834,881,881,881,881,49591
20241220,181300,7501012834,881,881,881,881,0
20241220,181200,7501012834,881,881,881,881,0
20241220,181100,7501012834,881,881,881,881,0
20241220,181000,7501012834,881,881,881,881,0
20241220,180900,7501012834,881,881,881,881,0
20241220,180800,7501012834,881,881,881,881,0
20241220,180700,7501012834,881,881,881,881,0
20241220,180600,7501012834,881,881,881,881,0
20241220,180500,7501012834,881,881,881,881,0
20241220,180400,7501012834,881,881,881,881,0
20241220,180300,7501012834,881,881,881,881,0
20241220,180200,7501012834,881,881,881,881,0
20241220,180100,7501012834,881,881,881,881,0
20241220,180000,7501012834,881,881,881,881,0
20241220,175900,7501012834,881,881,881,881,0
20241220,175800,7501012834,881,881,881,881,0
20241220,175700,7501012834,881,881,881,881,0
20241220,175600,7501012834,881,881,881,881,0
20241220,175500,7501012834,881,881,881,881,0
20241220,175400,7501012834,881,881,881,881,0
20241220,175300,7501012834,881,881,881,881,0
20241220,175200,7501012834,881,881,881,881,0
20241220,175100,7501012834,881,881,881,881,0
20241220,175000,7501012834,881,881,881,881,0
20241220,174900,7501012834,881,881,881,881,0
20241220,174800,7501012834,881,881,881,881,0
20241220,174700,7501012834,881,881,881,881,0
20241220,174600,7501012834,881,881,881,881,0
20241220,174500,7501012834,881,881,881,881,0
20241220,174400,7501012834,881,881,881,881,49591
20241220,174300,7501012834,881,881,881,881,0
20241220,174200,7501012834,881,881,881,881,0
20241220,174100,7501012834,881,881,881,881,0
20241220,174000,7501012834,881,881,881,881,0
20241220,173900,7501012834,881,881,881,881,0
20241220,173800,7501012834,881,881,881,881,0
20241220,173700,7501012834,881,881,881,881,0
20241220,173600,7501012834,881,881,881,881,0
20241220,173500,7501012834,881,881,881,881,0
20241220,173400,7501012834,881,881,881,881,0
20241220,173300,7501012834,881,881,881,881,0
20241220,173200,7501012834,881,881,881,881,0
20241220,173100,7501012834,881,881,881,881,0
20241220,173000,7501012834,881,881,881,881,0
20241220,172900,7501012834,881,881,881,881,0
20241220,172800,7501012834,881,881,881,881,0
20241220,172700,7501012834,881,881,881,881,0
20241220,172600,7501012834,881,881,881,881,0
20241220,172500,7501012834,881,881,881,881,0
20241220,172400,7501012834,881,881,881,881,0
20241220,172300,7501012834,881,881,881,881,0
20241220,172200,7501012834,881,881,881,881,0
20241220,172100,7501012834,881,881,881,881,0
20241220,172000,7501012834,881,881,881,881,0
20241220,171900,7501012834,881,881,881,881,0
20241220,171800,7501012834,881,881,881,881,0
20241220,171700,7501012834,881,881,881,881,0
20241220,171600,7501012834,881,881,881,881,0
20241220,171500,7501012834,881,881,881,881,0
20241220,171400,7501012834,881,881,881,881,49591
20241220,171300,7501012834,881,881,881,881,0
20241220,171200,7501012834,881,881,881,881,0
20241220,171100,7501012834,881,881,881,881,0
20241220,171000,7501012834,881,881,881,881,0
20241220,170900,7501012834,881,881,881,881,0
20241220,170800,7501012834,881,881,881,881,0
20241220,170700,7501012834,881,881,881,881,0
20241220,170600,7501012834,881,881,881,881,0
20241220,170500,7501012834,881,881,881,881,0
20241220,170400,7501012834,881,881,881,881,0
20241220,170300,7501012834,881,881,881,881,0
20241220,170200,7501012834,881,881,881,881,0
20241220,170100,7501012834,881,881,881,881,0
20241220,170000,7501012834,881,881,881,881,0
20241220,165900,7501012834,881,881,881,881,0
20241220,165800,7501012834,881,881,881,881,0
20241220,165700,7501012834,881,881,881,881,0
20241220,165600,7501012834,881,881,881,881,0
20241220,165500,7501012834,881,881,881,881,0
20241220,165400,7501012834,881,881,881,881,0
20241220,165300,7501012834,881,881,881,881,0
20241220,165200,7501012834,881,881,881,881,0
20241220,165100,7501012834,881,881,881,881,0
20241220,165000,7501012834,881,881,881,881,0
20241220,164900,7501012834,881,881,881,881,0
20241220,164800,7501012834,881,881,881,881,0
20241220,164700,7501012834,881,881,881,881,0
20241220,164600,7501012834,881,881,881,881,0
20241220,164500,7501012834,881,881,881,881,0
20241220,164400,7501012834,881,881,881,881,49591
20241220,164300,7501012834,881,881,881,881,0
20241220,164200,7501012834,881,881,881,881,0
20241220,164100,7501012834,881,881,881,881,0
20241220,164000,7501012834,881,881,881,881,0
20241220,163900,7501012834,881,881,881,881,0
20241220,163800,7501012834,881,881,881,881,0
20241220,163700,7501012834,881,881,881,881,0
20241220,163600,7501012834,881,881,881,881,0
20241220,163500,7501012834,881,881,881,881,0
20241220,163400,7501012834,881,881,881,881,0
20241220,163300,7501012834,881,881,881,881,0
20241220,163200,7501012834,881,881,881,881,0
20241220,163100,7501012834,881,881,881,881,0
20241220,163000,7501012834,881,881,881,881,0
20241220,162900,7501012834,881,881,881,881,0
20241220,162800,7501012834,881,881,881,881,0
20241220,162700,7501012834,881,881,881,881,0
20241220,162600,7501012834,881,881,881,881,0
20241220,162500,7501012834,881,881,881,881,0
20241220,162400,7501012834,881,881,881,881,0
20241220,162300,7501012834,881,881,881,881,0
20241220,162200,7501012834,881,881,881,881,0
20241220,162100,7501012834,881,881,881,881,0
20241220,162000,7501012834,881,881,881,881,0
20241220,161900,7501012834,881,881,881,881,0
20241220,161800,7501012834,881,881,881,881,0
20241220,161700,7501012834,881,881,881,881,0
20241220,161600,7501012834,881,881,881,881,0
20241220,161500,7501012834,881,881,881,881,0
20241220,161400,7501012834,881,881,881,881,49591
20241220,161300,7501012834,881,881,881,881,0
20241220,161200,7501012834,881,881,881,881,0
20241220,161100,7501012834,881,881,881,881,0
20241220,161000,7501012834,881,881,881,881,0
20241220,160900,7501012834,881,881,881,881,0
20241220,160800,7501012834,881,881,881,881,0
20241220,160700,7501012834,881,881,881,881,0
20241220,160600,7501012834,881,881,881,881,0
20241220,160500,7501012834,881,881,881,881,0
20241220,160400,7501012834,881,881,881,881,0
20241220,160300,7501012834,881,881,881,881,0
20241220,160200,7501012834,881,881,881,881,0
20241220,160100,7501012834,881,881,881,881,0
20241220,160000,7501012834,881,881,881,881,0
20241220,155900,7501012834,881,881,881,881,0
20241220,155800,7501012834,881,881,881,881,0
20241220,155700,7501012834,881,881,881,881,0
20241220,155600,7501012834,881,881,881,881,0
20241220,155500,7501012834,881,881,881,881,0
20241220,155400,7501012834,881,881,881,881,0
20241220,155300,7501012834,881,881,881,881,0
20241220,155200,7501012834,881,881,881,881,0
20241220,155100,7501012834,881,881,881,881,0
20241220,155000,7501012834,881,881,881,881,0
20241220,154900,7501012834,881,881,881,881,0
20241220,154800,7501012834,881,881,881,881,0
20241220,154700,7501012834,881,881,881,881,0
20241220,154600,7501012834,881,881,881,881,0
20241220,154500,7501012834,881,881,881,881,0
20241220,154400,7501012834,881,881,881,881,49591
20241220,154300,7501012834,881,881,881,881,0
20241220,154200,7501012834,881,881,881,881,0
20241220,154100,7501012834,881,881,881,881,0
20241220,154000,7501012834,881,881,881,881,0
20241220,153900,7501012834,881,881,881,881,0
20241220,153800,7501012834,881,881,881,881,0
20241220,153700,7501012834,881,881,881,881,0
20241220,153600,7501012834,881,881,881,881,0
20241220,153500,7501012834,881,881,881,881,0
20241220,153400,7501012834,881,881,881,881,0
20241220,153300,7501012834,881,881,881,881,0
20241220,153200,7501012834,881,881,881,881,0
20241220,153100,7501012834,881,881,881,881,0
20241220,153000,7501012834,881,881,881,881,49591
20241220,152900,7457323163,879,879,879,879,0
20241220,152800,7457323163,879,879,879,879,0
20241220,152700,7457323163,879,879,879,879,0
20241220,152600,7457323163,879,879,879,879,0
20241220,152500,7457323163,879,879,879,879,0
20241220,152400,7457323163,879,879,879,879,0
20241220,152300,7457323163,879,879,879,879,0
20241220,152200,7457323163,879,879,879,879,0
20241220,152100,7457323163,879,879,879,879,0
20241220,152000,7457323163,879,879,879,879,0
20241220,151900,7457323163,879,884,884,879,29341
20241220,151800,7431507094,885,881,885,881,1835
20241220,151700,7429885829,885,880,885,880,1334
20241220,151600,7428710252,881,883,883,881,2220
20241220,151500,7426754021,881,881,881,881,3915
20241220,151400,7423304906,881,882,885,881,896
20241220,151300,7422514923,885,888,888,885,2810
20241220,151200,7420027285,888,884,889,884,15404
20241220,151100,7406378978,885,885,885,885,1236
20241220,151000,7405285118,885,880,885,879,27342
20241220,150900,7381178512,880,885,885,880,2095
20241220,150800,7379329598,885,884,885,884,1100
20241220,150700,7378356126,878,880,885,878,11859
20241220,150600,7367931138,880,882,882,879,1624
20241220,150500,7366500308,882,879,882,879,576
20241220,150400,7365992513,879,880,883,877,4285
20241220,150300,7362227167,880,880,880,879,128
20241220,150200,7362114598,880,887,890,880,7805
20241220,150100,7355179440,889,878,889,877,5100
20241220,150000,7350671737,880,880,881,880,108
20241220,145900,7350576689,882,876,882,875,1505
20241220,145800,7349259690,883,885,885,875,76
20241220,145700,7349193113,875,877,888,875,10797
20241220,145600,7339708954,884,876,884,876,543
20241220,145500,7339231310,880,875,881,875,2520
20241220,145400,7337024571,875,880,881,875,4627
20241220,145300,7332974473,881,876,881,876,2757
20241220,145200,7330557821,880,878,880,875,6470
20241220,145100,7324869860,878,880,880,878,14319
20241220,145000,7312278565,880,881,885,879,6339
20241220,144900,7306700655,880,881,887,880,11013
20241220,144800,7296954894,881,886,887,881,2367
20241220,144700,7294863041,885,880,887,880,2507
20241220,144600,7292647830,880,872,880,872,14829
20241220,144500,7279611815,877,877,877,871,6686
20241220,144400,7273749283,877,871,877,870,2245
20241220,144300,7271786341,866,866,872,862,14089
20241220,144200,7259591898,865,866,872,863,25721
20241220,144100,7237362405,864,872,873,864,19804
20241220,144000,7220199563,872,883,883,872,9741
20241220,143900,7211642561,883,884,884,875,5361
20241220,143800,7206927034,885,879,885,879,1025
20241220,143700,7206024450,880,883,883,873,9408
20241220,143600,7197803088,880,887,888,880,21780
20241220,143500,7178571363,887,885,887,883,12049
20241220,143400,7167924707,885,886,886,884,1091
20241220,143300,7166959798,886,885,886,884,1093
20241220,143200,7165993443,885,887,887,884,10371
20241220,143100,7156814241,887,886,887,883,6733
20241220,143000,7150861976,887,883,887,883,5367
20241220,142900,7146121017,883,882,885,882,501
20241220,142800,7145678068,882,883,883,882,2940
20241220,142700,7143084819,883,880,888,880,5431
20241220,142600,7138283439,880,870,880,870,7013
20241220,142500,7132129417,868,875,875,866,10319
20241220,142400,7123168841,875,868,882,867,10867
20241220,142300,7113683805,869,870,873,866,9933
20241220,142200,7105052245,869,871,873,866,12675
20241220,142100,7094026258,871,881,881,865,34867
20241220,142000,7063702704,882,888,890,875,31995
20241220,141900,7035552085,887,895,903,887,28053
20241220,141800,7010528978,895,902,906,894,17461
20241220,141700,6994829177,906,907,917,898,65119
20241220,141600,6935831347,901,898,910,890,33843
20241220,141500,6905352721,894,897,910,892,38505
20241220,141400,6870623773,910,892,910,891,57656
20241220,141300,6818786855,893,875,895,870,15316
20241220,141200,6805226353,875,875,875,875,1828
20241220,141100,6803626853,875,864,875,864,7802
20241220,141000,6796837723,864,866,866,864,9114
20241220,140900,6788956376,865,868,870,865,7675
20241220,140800,6782302967,869,865,869,863,12101
20241220,140700,6771842131,866,872,875,866,9836
20241220,140600,6763286780,872,873,873,860,23349
20241220,140500,6743127593,873,886,886,873,11880
20241220,140400,6732669279,886,886,886,885,491
20241220,140300,6732234721,892,896,896,883,3349
20241220,140200,6729262048,897,890,897,889,3611
20241220,140100,6726045475,889,890,897,889,2834
20241220,140000,6723523274,897,889,899,886,13621
20241220,135900,6711374052,889,895,895,889,3023
20241220,135800,6708677646,895,883,895,883,4530
20241220,135700,6704664722,882,896,896,882,7032
20241220,135600,6698396360,898,899,900,890,8732
20241220,135500,6690551298,899,890,900,888,15015
20241220,135400,6677100593,900,892,902,890,21705
20241220,135300,6657656191,892,879,892,879,14267
20241220,135200,6645037754,872,876,881,872,19495
20241220,135100,6627966887,876,867,876,863,21705
20241220,135000,6609054984,874,866,875,864,5768
20241220,134900,6604047422,866,858,867,858,9855
20241220,134800,6595541970,861,863,864,857,13070
20241220,134700,6584309560,860,868,869,855,34738
20241220,134600,6554488939,870,869,870,861,42523
20241220,134500,6517747414,869,863,870,859,18051
20241220,134400,6502200649,864,865,866,860,23478
20241220,134300,6481960397,866,875,877,863,31114
20241220,134200,6454894219,877,877,877,874,2228
20241220,134100,6452942417,873,879,885,873,13115
20241220,134000,6441438755,878,882,883,874,12425
20241220,133900,6430516066,882,882,882,878,12421
20241220,133800,6419565268,883,878,892,877,25283
20241220,133700,6397207805,878,872,878,872,15547
20241220,133600,6383628896,872,880,883,871,28026
20241220,133500,6359095126,879,879,879,866,16978
20241220,133400,6344253470,879,865,883,864,54279
20241220,133300,6296868033,865,869,880,862,46385
20241220,133200,6256607790,869,871,871,864,32502
20241220,133100,6228393272,864,864,864,864,0
20241220,133000,6228393272,864,878,889,864,104076
20241220,132900,6137622384,878,906,908,878,125143
20241220,132800,6026326925,907,910,927,905,56897
20241220,132700,5974292012,912,901,969,885,209470
20241220,132600,5781484683,900,957,957,880,136799
20241220,132500,5654966690,956,950,980,947,83396
20241220,132400,5575019083,950,959,959,948,49555
20241220,132300,5527592337,955,955,955,955,0
20241220,132200,5527592337,955,990,992,955,96147
20241220,132100,5433820056,991,1025,1025,990,152350
20241220,132000,5281406266,1010,1028,1028,1003,76949
20241220,131900,5203515336,1028,1022,1029,1016,8393
20241220,131800,5194920215,1020,1029,1030,1016,23700
20241220,131700,5170716749,1029,1020,1037,1020,43935
20241220,131600,5125496109,1020,1042,1042,1015,34079
20241220,131500,5090412905,1042,1013,1042,1013,60811
20241220,131400,5028425857,1013,1046,1046,1012,55325
20241220,131300,4971693633,1043,1058,1061,1043,24741
20241220,131200,4945642950,1061,1064,1064,1032,186752
20241220,131100,4748276196,1064,1064,1064,1064,50731
20241220,131000,4694298412,1064,1064,1064,1064,303
20241220,130900,4693976020,1064,1064,1064,1064,23941
20241220,130800,4668502796,1064,1064,1064,1064,13538
20241220,130700,4654098364,1064,1064,1064,1064,400
20241220,130600,4653672764,1064,1064,1064,1064,2577
20241220,130500,4650930836,1064,1064,1064,1064,16043
20241220,130400,4633861084,1064,1064,1064,1064,2520
20241220,130300,4631179804,1064,1064,1064,1064,20093
20241220,130200,4609800852,1064,1064,1064,1064,3606
20241220,130100,4605964068,1064,1064,1064,1064,10231
20241220,130000,4595078284,1064,1064,1064,1064,12925
20241220,125900,4581326084,1064,1064,1064,1064,10000
20241220,125800,4570686084,1064,1064,1064,1064,38032
20241220,125700,4530220036,1064,1064,1064,1064,192958
20241220,125600,4324912724,1064,1061,1064,1054,221316
20241220,125500,4089642001,1063,1050,1063,1043,160476
20241220,125400,3919501284,1048,1044,1050,1036,35406
20241220,125300,3882436999,1034,1060,1060,1030,112089
20241220,125200,3764067648,1052,1052,1052,1052,0
20241220,125100,3764067648,1052,1033,1052,1033,117506
20241220,125000,3641306133,1037,1029,1040,1021,35971
20241220,124900,3604099426,1030,1013,1030,1013,33094
20241220,124800,3570288854,1013,1010,1014,1008,8304
20241220,124700,3561888440,1010,1002,1010,1002,2572
20241220,124600,3559303313,1003,1001,1005,1001,4428
20241220,124500,3554864537,1001,1002,1005,1001,4349
20241220,124400,3550508816,1002,1001,1004,1000,13528
20241220,124300,3536970183,1001,1006,1008,1001,5186
20241220,124200,3531768819,1001,1008,1008,1001,9332
20241220,124100,3522408992,1002,1007,1008,1002,10182
20241220,124000,3512175382,1007,1003,1018,1001,19251
20241220,123900,3492772954,1002,1007,1007,1002,11912
20241220,123800,3480808219,1010,1007,1011,1007,5608
20241220,123700,3475143922,1010,1009,1010,1003,9424
20241220,123600,3465664300,1009,1018,1018,1003,25676
20241220,123500,3439802709,1018,1016,1019,1003,24005
20241220,123400,3415447760,1016,1011,1016,1002,16018
20241220,123300,3399314446,1012,1009,1017,1009,3937
20241220,123200,3395333805,1018,1010,1018,1007,15115
20241220,123100,3380047985,1010,1018,1018,1010,10468
20241220,123000,3369459444,1013,1015,1019,1012,15749
20241220,122900,3353469767,1015,1017,1028,1011,23777
20241220,122800,3329291405,1017,1014,1028,1013,24588
20241220,122700,3304163384,1019,1044,1044,1012,40328
20241220,122600,3262517053,1043,1029,1044,1017,51685
20241220,122500,3209080222,1040,1017,1042,1010,40403
20241220,122400,3167665489,1014,1019,1020,1012,17402
20241220,122300,3149943476,1017,1000,1023,1000,30590
20241220,122200,3118943052,1004,1007,1008,999,44293
20241220,122100,3074527631,1008,1023,1023,1002,73891
20241220,122000,3000047624,1015,1034,1034,1013,19946
20241220,121900,2979548329,1032,1023,1037,1023,31237
20241220,121800,2947379472,1025,1042,1044,1020,40913
20241220,121700,2905142848,1044,1036,1044,1034,90170
20241220,121600,2811303179,1044,1013,1050,1007,152612
20241220,121500,2653711060,1016,995,1016,995,65154
20241220,121400,2588171283,997,987,999,982,22766
20241220,121300,2565556244,987,988,988,982,8146
20241220,121200,2557538032,988,986,988,985,8484
20241220,121100,2549167950,987,989,990,987,13847
20241220,121000,2535486388,989,988,990,986,1349
20241220,120900,2534153441,988,989,989,984,3661
20241220,120800,2530548774,989,982,991,982,7321
20241220,120700,2523338831,982,983,983,980,12138
20241220,120600,2511426801,983,981,984,981,5303
20241220,120500,2506219403,980,980,981,979,6789
20241220,120400,2499568776,980,995,998,979,48017
20241220,120300,2452464355,987,995,995,981,31919
20241220,120200,2420925621,995,999,1002,995,16129
20241220,120100,2404838327,1002,994,1006,993,15360
20241220,120000,2389494376,996,1000,1001,993,10912
20241220,115900,2378612475,1000,1011,1013,999,53237
20241220,115800,2325153717,1011,986,1014,986,32128
20241220,115700,2292882173,1000,1009,1015,986,54103
20241220,115600,2238330990,1009,995,1009,993,51564
20241220,115500,2186759883,993,988,996,986,32587
20241220,115400,2154342274,988,987,989,980,11850
20241220,115300,2142678524,987,981,987,980,5654
20241220,115200,2137124847,981,995,995,980,31525
20241220,115100,2106090165,993,976,998,976,15467
20241220,115000,2090802227,979,972,981,971,9212
20241220,114900,2081828967,972,984,984,971,38596
20241220,114800,2044061280,985,987,994,985,10127
20241220,114700,2034045324,994,980,995,978,20054
20241220,114600,2014301078,981,981,985,974,29397
20241220,114500,1985526113,980,985,1000,980,36348
20241220,114400,1949580876,985,1003,1016,978,91652
20241220,114300,1858289257,1003,985,1010,980,81743
20241220,114200,1776956336,983,974,983,974,20081
20241220,114100,1757302273,975,978,987,961,46804
20241220,114000,1711853408,978,965,983,965,14473
20241220,113900,1697775766,965,983,983,952,45684
20241220,113800,1653449877,984,978,994,974,57037
20241220,113700,1597355652,978,964,979,964,9653
20241220,113600,1588001760,968,970,972,945,23567
20241220,113500,1565347930,970,975,980,956,33593
20241220,113400,1532688403,976,971,976,955,26213
20241220,113300,1507363368,973,972,975,961,12416
20241220,113200,1495319109,958,970,977,958,31806
20241220,113100,1464480301,975,949,976,949,59703
20241220,113000,1406805217,950,943,950,940,5127
20241220,112900,1401957413,949,950,950,943,3436
20241220,112800,1398704394,950,947,957,942,13611
20241220,112700,1385785040,947,941,947,941,3603
20241220,112600,1382381703,948,950,950,937,21462
20241220,112500,1362145918,950,947,951,940,9986
20241220,112400,1352701339,945,957,965,941,69961
20241220,112300,1285910616,967,967,967,967,0
20241220,112200,1285910616,967,964,967,963,39255
20241220,112100,1248000539,964,948,964,948,33048
20241220,112000,1216394741,950,938,951,928,10661
20241220,111900,1206337878,944,944,944,943,1129
20241220,111800,1205272222,944,937,944,937,3016
20241220,111700,1202442387,937,930,937,930,2304
20241220,111600,1200296860,930,938,939,930,3677
20241220,111500,1196865586,933,947,950,933,9033
20241220,111400,1188331346,947,944,950,942,11236
20241220,111300,1177719489,951,952,952,942,8844
20241220,111200,1169349657,942,940,952,938,16445
20241220,111100,1153800517,940,935,940,935,3989
20241220,111000,1150064132,936,937,937,936,41
20241220,110900,1150025718,934,928,937,928,3241
20241220,110800,1147015206,929,924,929,924,335
20241220,110700,1146705656,924,934,934,924,5308
20241220,110600,1141772241,930,938,939,930,4410
20241220,110500,1137644346,938,935,939,926,9949
20241220,110400,1128315175,935,924,935,923,2686
20241220,110300,1125815665,923,934,935,923,4780
20241220,110200,1121355620,934,925,935,922,4605
20241220,110100,1117081171,921,926,926,920,380
20241220,110000,1116730973,926,924,926,922,10284
20241220,105900,1107213336,924,906,929,906,14339
20241220,105800,1094040639,906,904,912,904,1193
20241220,105700,1092960258,898,913,913,897,13330
20241220,105600,1080925589,913,897,920,890,21784
20241220,105500,1061164235,897,918,920,885,84047
20241220,105400,985370644,920,938,956,918,135942
20241220,105300,857228226,938,917,938,917,38438
20241220,105200,821465701,915,915,919,915,5166
20241220,105100,816735586,915,904,916,904,10873
20241220,105000,806851373,904,904,904,904,2
20241220,104900,806849565,900,904,904,900,1532
20241220,104800,805464741,904,904,904,904,662
20241220,104700,804866293,904,904,905,904,3409
20241220,104600,801784365,904,898,904,898,811
20241220,104500,801051287,904,904,904,904,860
20241220,104400,800273847,904,904,904,904,500
20241220,104300,799821847,904,895,904,895,1522
20241220,104200,798446783,905,905,905,905,100
20241220,104100,798356283,905,905,905,905,835
20241220,104000,797600608,905,895,907,894,1017
20241220,103900,796686370,904,904,904,903,1935
20241220,103800,794937131,904,904,904,904,3
20241220,103700,794934419,895,895,895,895,151
20241220,103600,794799274,904,904,905,892,2075
20241220,103500,792934561,904,892,904,892,4743
20241220,103400,788682239,890,890,890,890,30
20241220,103300,788655539,890,891,892,890,21844
20241220,103200,769207621,900,883,900,883,7090
20241220,103100,762902638,872,878,878,870,4601
20241220,103000,758892970,884,877,884,877,120
20241220,102900,758787035,877,871,877,871,5327
20241220,102800,754115640,877,873,877,873,1141
20241220,102700,753115394,870,877,877,870,12392
20241220,102600,742303901,873,878,878,873,1564
20241220,102500,740935129,879,879,879,879,0
20241220,102400,740935129,879,874,879,874,2490
20241220,102300,738758864,874,873,874,873,2132
20241220,102200,736895768,873,877,877,873,5359
20241220,102100,732207634,877,879,879,877,1084
20241220,102000,731254838,879,880,880,879,100
20241220,101900,731166912,880,889,889,878,1878
20241220,101800,729498166,889,889,889,889,675
20241220,101700,728898091,889,889,889,889,1
20241220,101600,728897202,880,889,889,880,3605
20241220,101500,725710357,889,888,889,888,475
20241220,101400,725288523,884,888,888,884,3620
20241220,101300,722074359,888,888,888,888,548
20241220,101200,721587735,888,888,888,888,231
20241220,101100,721382607,888,886,888,884,3403
20241220,101000,718369682,887,886,887,886,271
20241220,100900,718129435,886,876,886,876,661
20241220,100800,717548901,876,878,878,875,1021
20241220,100700,716654894,878,877,878,877,2
20241220,100600,716653139,889,880,889,875,2334
20241220,100500,714604076,890,881,890,880,1055
20241220,100400,713673423,881,887,890,881,3855
20241220,100300,710267384,884,885,885,884,855
20241220,100200,709511214,884,887,887,884,76
20241220,100100,709444027,889,890,890,885,220
20241220,100000,709249032,885,890,891,885,10467
20241220,095900,699953163,891,891,891,891,2706
20241220,095800,697542117,891,891,891,891,0
20241220,095700,697542117,891,890,891,890,2675
20241220,095600,695159539,889,889,889,889,504
20241220,095500,694711483,889,891,891,889,1747
20241220,095400,693156955,890,890,890,889,2346
20241220,095300,691070341,890,886,890,886,992
20241220,095200,690190221,886,887,891,885,1661
20241220,095100,688717996,891,891,891,884,545
20241220,095000,688234768,891,884,891,883,701
20241220,094900,687615042,884,886,893,880,4129
20241220,094800,683970172,886,892,898,886,5152
20241220,094700,679393045,899,895,900,895,3051
20241220,094600,676662354,895,895,903,891,9577
20241220,094500,668087542,895,888,895,886,5529
20241220,094400,663173045,888,897,897,888,15754
20241220,094300,649128368,897,900,904,897,987
20241220,094200,648242176,904,896,904,893,3229
20241220,094100,645350001,897,900,910,897,4267
20241220,094000,641505770,896,916,917,893,23144
20241220,093900,620603720,910,917,917,908,8438
20241220,093800,612924782,919,919,920,912,10307
20241220,093700,603476482,919,928,931,907,21045
20241220,093600,584172524,928,917,930,917,16361
20241220,093500,569054857,917,905,917,905,2643
20241220,093400,566650437,905,923,923,905,6147
20241220,093300,561014973,923,930,930,911,14114
20241220,093200,547983912,932,930,936,912,16642
20241220,093100,532559702,930,889,930,883,13614
20241220,093000,520188292,889,920,930,883,36928
20241220,092900,486895068,920,897,920,897,11853
20241220,092800,476101019,897,895,909,895,15844
20241220,092700,461821623,895,925,944,895,38723
20241220,092600,426224155,925,883,944,883,33210
20241220,092500,395964781,883,900,900,878,18226
20241220,092400,379819931,892,918,918,885,34587
20241220,092300,348683289,918,911,951,901,186905
20241220,092200,174300064,911,881,917,874,44045
20241220,092100,134522765,881,866,889,861,19305
20241220,092000,117685222,866,860,866,849,32096
20241220,091900,90143747,861,880,886,854,38456
20241220,091800,56650924,893,893,893,893,0
20241220,091700,56650924,893,858,893,850,27699
20241220,091600,32834118,850,844,861,839,19320
20241220,091500,16459124,842,837,843,834,2506
20241220,091400,14351011,837,837,837,837,620
20241220,091300,13832071,840,840,840,840,2147
20241220,091200,12028591,840,837,840,837,654
20241220,091100,11481190,837,837,839,837,1058
20241220,091000,10595642,837,837,837,837,715
20241220,090900,9997187,837,837,837,837,111
20241220,090800,9904280,837,837,837,837,666
20241220,090700,9346838,837,837,837,837,2110
20241220,090600,7580768,837,836,837,836,2220
20241220,090500,5722828,837,823,837,823,2198
20241220,090400,3893319,820,820,820,820,502
20241220,090300,3481679,820,820,820,820,26
20241220,090200,3460359,819,819,819,819,0
20241220,090100,3460359,819,816,819,816,4004
20241220,090000,181888,812,812,812,812,224