KissMeData/020560/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190400,1304503600,11090,11090,11090,11090,6699
20231226,190300,1304503600,11090,11090,11090,11090,0
20231226,190200,1304503600,11090,11090,11090,11090,0
20231226,190100,1304503600,11090,11090,11090,11090,0
20231226,190000,1304503600,11090,11090,11090,11090,0
20231226,185900,1304503600,11090,11090,11090,11090,0
20231226,185800,1304503600,11090,11090,11090,11090,0
20231226,185700,1304503600,11090,11090,11090,11090,0
20231226,185600,1304503600,11090,11090,11090,11090,0
20231226,185500,1304503600,11090,11090,11090,11090,0
20231226,185400,1304503600,11090,11090,11090,11090,0
20231226,185300,1304503600,11090,11090,11090,11090,0
20231226,185200,1304503600,11090,11090,11090,11090,0
20231226,185100,1304503600,11090,11090,11090,11090,0
20231226,185000,1304503600,11090,11090,11090,11090,0
20231226,184900,1304503600,11090,11090,11090,11090,0
20231226,184800,1304503600,11090,11090,11090,11090,0
20231226,184700,1304503600,11090,11090,11090,11090,0
20231226,184600,1304503600,11090,11090,11090,11090,0
20231226,184500,1304503600,11090,11090,11090,11090,0
20231226,184400,1304503600,11090,11090,11090,11090,0
20231226,184300,1304503600,11090,11090,11090,11090,0
20231226,184200,1304503600,11090,11090,11090,11090,0
20231226,184100,1304503600,11090,11090,11090,11090,0
20231226,184000,1304503600,11090,11090,11090,11090,0
20231226,183900,1304503600,11090,11090,11090,11090,0
20231226,183800,1304503600,11090,11090,11090,11090,0
20231226,183700,1304503600,11090,11090,11090,11090,0
20231226,183600,1304503600,11090,11090,11090,11090,0
20231226,183500,1304503600,11090,11090,11090,11090,0
20231226,183400,1304503600,11090,11090,11090,11090,6699
20231226,183300,1304503600,11090,11090,11090,11090,0
20231226,183200,1304503600,11090,11090,11090,11090,0
20231226,183100,1304503600,11090,11090,11090,11090,0
20231226,183000,1304503600,11090,11090,11090,11090,0
20231226,182900,1304503600,11090,11090,11090,11090,0
20231226,182800,1304503600,11090,11090,11090,11090,0
20231226,182700,1304503600,11090,11090,11090,11090,0
20231226,182600,1304503600,11090,11090,11090,11090,0
20231226,182500,1304503600,11090,11090,11090,11090,0
20231226,182400,1304503600,11090,11090,11090,11090,0
20231226,182300,1304503600,11090,11090,11090,11090,0
20231226,182200,1304503600,11090,11090,11090,11090,0
20231226,182100,1304503600,11090,11090,11090,11090,0
20231226,182000,1304503600,11090,11090,11090,11090,0
20231226,181900,1304503600,11090,11090,11090,11090,0
20231226,181800,1304503600,11090,11090,11090,11090,0
20231226,181700,1304503600,11090,11090,11090,11090,0
20231226,181600,1304503600,11090,11090,11090,11090,0
20231226,181500,1304503600,11090,11090,11090,11090,0
20231226,181400,1304503600,11090,11090,11090,11090,0
20231226,181300,1304503600,11090,11090,11090,11090,0
20231226,181200,1304503600,11090,11090,11090,11090,0
20231226,181100,1304503600,11090,11090,11090,11090,0
20231226,181000,1304503600,11090,11090,11090,11090,0
20231226,180900,1304503600,11090,11090,11090,11090,0
20231226,180800,1304503600,11090,11090,11090,11090,0
20231226,180700,1304503600,11090,11090,11090,11090,0
20231226,180600,1304503600,11090,11090,11090,11090,0
20231226,180500,1304503600,11090,11090,11090,11090,0
20231226,180400,1304503600,11090,11090,11090,11090,6699
20231226,180300,1304503600,11090,11090,11090,11090,0
20231226,180200,1304503600,11090,11090,11090,11090,0
20231226,180100,1304503600,11090,11090,11090,11090,0
20231226,180000,1304503600,11090,11090,11090,11090,0
20231226,175900,1304503600,11090,11090,11090,11090,0
20231226,175800,1304503600,11090,11090,11090,11090,0
20231226,175700,1304503600,11090,11090,11090,11090,0
20231226,175600,1304503600,11090,11090,11090,11090,0
20231226,175500,1304503600,11090,11090,11090,11090,0
20231226,175400,1304503600,11090,11090,11090,11090,0
20231226,175300,1304503600,11090,11090,11090,11090,0
20231226,175200,1304503600,11090,11090,11090,11090,0
20231226,175100,1304503600,11090,11090,11090,11090,0
20231226,175000,1304503600,11090,11090,11090,11090,0
20231226,174900,1304503600,11090,11090,11090,11090,0
20231226,174800,1304503600,11090,11090,11090,11090,0
20231226,174700,1304503600,11090,11090,11090,11090,0
20231226,174600,1304503600,11090,11090,11090,11090,0
20231226,174500,1304503600,11090,11090,11090,11090,0
20231226,174400,1304503600,11090,11090,11090,11090,0
20231226,174300,1304503600,11090,11090,11090,11090,0
20231226,174200,1304503600,11090,11090,11090,11090,0
20231226,174100,1304503600,11090,11090,11090,11090,0
20231226,174000,1304503600,11090,11090,11090,11090,0
20231226,173900,1304503600,11090,11090,11090,11090,0
20231226,173800,1304503600,11090,11090,11090,11090,0
20231226,173700,1304503600,11090,11090,11090,11090,0
20231226,173600,1304503600,11090,11090,11090,11090,0
20231226,173500,1304503600,11090,11090,11090,11090,0
20231226,173400,1304503600,11090,11090,11090,11090,6699
20231226,173300,1304503600,11090,11090,11090,11090,0
20231226,173200,1304503600,11090,11090,11090,11090,0
20231226,173100,1304503600,11090,11090,11090,11090,0
20231226,173000,1304503600,11090,11090,11090,11090,0
20231226,172900,1304503600,11090,11090,11090,11090,0
20231226,172800,1304503600,11090,11090,11090,11090,0
20231226,172700,1304503600,11090,11090,11090,11090,0
20231226,172600,1304503600,11090,11090,11090,11090,0
20231226,172500,1304503600,11090,11090,11090,11090,0
20231226,172400,1304503600,11090,11090,11090,11090,0
20231226,172300,1304503600,11090,11090,11090,11090,0
20231226,172200,1304503600,11090,11090,11090,11090,0
20231226,172100,1304503600,11090,11090,11090,11090,0
20231226,172000,1304503600,11090,11090,11090,11090,0
20231226,171900,1304503600,11090,11090,11090,11090,0
20231226,171800,1304503600,11090,11090,11090,11090,0
20231226,171700,1304503600,11090,11090,11090,11090,0
20231226,171600,1304503600,11090,11090,11090,11090,0
20231226,171500,1304503600,11090,11090,11090,11090,0
20231226,171400,1304503600,11090,11090,11090,11090,0
20231226,171300,1304503600,11090,11090,11090,11090,0
20231226,171200,1304503600,11090,11090,11090,11090,0
20231226,171100,1304503600,11090,11090,11090,11090,0
20231226,171000,1304503600,11090,11090,11090,11090,0
20231226,170900,1304503600,11090,11090,11090,11090,0
20231226,170800,1304503600,11090,11090,11090,11090,0
20231226,170700,1304503600,11090,11090,11090,11090,0
20231226,170600,1304503600,11090,11090,11090,11090,0
20231226,170500,1304503600,11090,11090,11090,11090,0
20231226,170400,1304503600,11090,11090,11090,11090,6699
20231226,170300,1304503600,11090,11090,11090,11090,0
20231226,170200,1304503600,11090,11090,11090,11090,0
20231226,170100,1304503600,11090,11090,11090,11090,0
20231226,170000,1304503600,11090,11090,11090,11090,0
20231226,165900,1304503600,11090,11090,11090,11090,0
20231226,165800,1304503600,11090,11090,11090,11090,0
20231226,165700,1304503600,11090,11090,11090,11090,0
20231226,165600,1304503600,11090,11090,11090,11090,0
20231226,165500,1304503600,11090,11090,11090,11090,0
20231226,165400,1304503600,11090,11090,11090,11090,0
20231226,165300,1304503600,11090,11090,11090,11090,0
20231226,165200,1304503600,11090,11090,11090,11090,0
20231226,165100,1304503600,11090,11090,11090,11090,0
20231226,165000,1304503600,11090,11090,11090,11090,0
20231226,164900,1304503600,11090,11090,11090,11090,0
20231226,164800,1304503600,11090,11090,11090,11090,0
20231226,164700,1304503600,11090,11090,11090,11090,0
20231226,164600,1304503600,11090,11090,11090,11090,0
20231226,164500,1304503600,11090,11090,11090,11090,0
20231226,164400,1304503600,11090,11090,11090,11090,0
20231226,164300,1304503600,11090,11090,11090,11090,0
20231226,164200,1304503600,11090,11090,11090,11090,0
20231226,164100,1304503600,11090,11090,11090,11090,0
20231226,164000,1304503600,11090,11090,11090,11090,0
20231226,163900,1304503600,11090,11090,11090,11090,0
20231226,163800,1304503600,11090,11090,11090,11090,0
20231226,163700,1304503600,11090,11090,11090,11090,0
20231226,163600,1304503600,11090,11090,11090,11090,0
20231226,163500,1304503600,11090,11090,11090,11090,0
20231226,163400,1304503600,11090,11090,11090,11090,6699
20231226,163300,1304503600,11090,11090,11090,11090,0
20231226,163200,1304503600,11090,11090,11090,11090,0
20231226,163100,1304503600,11090,11090,11090,11090,0
20231226,163000,1304503600,11090,11090,11090,11090,0
20231226,162900,1304503600,11090,11090,11090,11090,0
20231226,162800,1304503600,11090,11090,11090,11090,0
20231226,162700,1304503600,11090,11090,11090,11090,0
20231226,162600,1304503600,11090,11090,11090,11090,0
20231226,162500,1304503600,11090,11090,11090,11090,0
20231226,162400,1304503600,11090,11090,11090,11090,0
20231226,162300,1304503600,11090,11090,11090,11090,0
20231226,162200,1304503600,11090,11090,11090,11090,0
20231226,162100,1304503600,11090,11090,11090,11090,0
20231226,162000,1304503600,11090,11090,11090,11090,0
20231226,161900,1304503600,11090,11090,11090,11090,0
20231226,161800,1304503600,11090,11090,11090,11090,0
20231226,161700,1304503600,11090,11090,11090,11090,0
20231226,161600,1304503600,11090,11090,11090,11090,0
20231226,161500,1304503600,11090,11090,11090,11090,0
20231226,161400,1304503600,11090,11090,11090,11090,0
20231226,161300,1304503600,11090,11090,11090,11090,0
20231226,161200,1304503600,11090,11090,11090,11090,0
20231226,161100,1304503600,11090,11090,11090,11090,0
20231226,161000,1304503600,11090,11090,11090,11090,0
20231226,160900,1304503600,11090,11090,11090,11090,0
20231226,160800,1304503600,11090,11090,11090,11090,0
20231226,160700,1304503600,11090,11090,11090,11090,0
20231226,160600,1304503600,11090,11090,11090,11090,0
20231226,160500,1304503600,11090,11090,11090,11090,0
20231226,160400,1304503600,11090,11090,11090,11090,6699
20231226,160300,1304503600,11090,11090,11090,11090,0
20231226,160200,1304503600,11090,11090,11090,11090,0
20231226,160100,1304503600,11090,11090,11090,11090,0
20231226,160000,1304503600,11090,11090,11090,11090,0
20231226,155900,1304503600,11090,11090,11090,11090,0
20231226,155800,1304503600,11090,11090,11090,11090,0
20231226,155700,1304503600,11090,11090,11090,11090,0
20231226,155600,1304503600,11090,11090,11090,11090,0
20231226,155500,1304503600,11090,11090,11090,11090,0
20231226,155400,1304503600,11090,11090,11090,11090,0
20231226,155300,1304503600,11090,11090,11090,11090,0
20231226,155200,1304503600,11090,11090,11090,11090,0
20231226,155100,1304503600,11090,11090,11090,11090,0
20231226,155000,1304503600,11090,11090,11090,11090,0
20231226,154900,1304503600,11090,11090,11090,11090,0
20231226,154800,1304503600,11090,11090,11090,11090,0
20231226,154700,1304503600,11090,11090,11090,11090,0
20231226,154600,1304503600,11090,11090,11090,11090,0
20231226,154500,1304503600,11090,11090,11090,11090,0
20231226,154400,1304503600,11090,11090,11090,11090,0
20231226,154300,1304503600,11090,11090,11090,11090,0
20231226,154200,1304503600,11090,11090,11090,11090,0
20231226,154100,1304503600,11090,11090,11090,11090,0
20231226,154000,1304503600,11090,11090,11090,11090,0
20231226,153900,1304503600,11090,11090,11090,11090,0
20231226,153800,1304503600,11090,11090,11090,11090,0
20231226,153700,1304503600,11090,11090,11090,11090,0
20231226,153600,1304503600,11090,11090,11090,11090,0
20231226,153500,1304503600,11090,11090,11090,11090,0
20231226,153400,1304503600,11090,11090,11090,11090,6699
20231226,153300,1304503600,11090,11090,11090,11090,0
20231226,153200,1304503600,11090,11090,11090,11090,0
20231226,153100,1304503600,11090,11090,11090,11090,0
20231226,153000,1304503600,11090,11090,11090,11090,6699
20231226,152900,1230211690,11050,11050,11050,11050,0
20231226,152800,1230211690,11050,11050,11050,11050,0
20231226,152700,1230211690,11050,11050,11050,11050,0
20231226,152600,1230211690,11050,11050,11050,11050,0
20231226,152500,1230211690,11050,11050,11050,11050,0
20231226,152400,1230211690,11050,11050,11050,11050,0
20231226,152300,1230211690,11050,11050,11050,11050,0
20231226,152200,1230211690,11050,11050,11050,11050,0
20231226,152100,1230211690,11050,11050,11050,11050,0
20231226,152000,1230211690,11050,11050,11050,11050,0
20231226,151900,1230211690,11050,11050,11050,11040,652
20231226,151800,1223007430,11050,11040,11050,11040,603
20231226,151700,1216344500,11050,11040,11050,11040,21
20231226,151600,1216112510,11040,11050,11050,11040,204
20231226,151500,1213858660,11040,11050,11050,11040,433
20231226,151400,1209074020,11050,11050,11050,11040,97
20231226,151300,1208002180,11050,11040,11050,11040,2052
20231226,151200,1185338240,11050,11050,11060,11040,1961
20231226,151100,1163673470,11060,11050,11060,11050,101
20231226,151000,1162556610,11060,11050,11060,11050,238
20231226,150900,1159925950,11050,11060,11060,11050,79
20231226,150800,1159052860,11050,11060,11060,11050,80
20231226,150700,1158168630,11070,11080,11090,11070,91
20231226,150600,1157161120,11100,11090,11100,11090,2111
20231226,150500,1133748590,11100,11100,11100,11090,21
20231226,150400,1133515620,11100,11090,11100,11090,85
20231226,150300,1132572860,11090,11090,11100,11090,130
20231226,150200,1131131150,11100,11090,11100,11090,372
20231226,150100,1127003550,11090,11090,11100,11090,251
20231226,150000,1124219780,11090,11090,11100,11090,39
20231226,145900,1123787070,11090,11080,11090,11070,2685
20231226,145800,1094030490,11080,11070,11080,11070,113
20231226,145700,1092779080,11070,11060,11070,11060,22
20231226,145600,1092535580,11050,11050,11080,11050,17
20231226,145500,1092347700,11050,11040,11050,11040,135
20231226,145400,1090855960,11040,11080,11080,11040,619
20231226,145300,1084001770,11080,11040,11080,11040,339
20231226,145200,1080252270,11050,11070,11080,11050,324
20231226,145100,1076670210,11060,11060,11070,11060,35
20231226,145000,1076283040,11060,11080,11080,11060,603
20231226,144900,1069607910,11070,11070,11080,11070,79
20231226,144800,1068732750,11070,11070,11080,11070,436
20231226,144700,1063905430,11050,11050,11050,11050,13
20231226,144600,1063761780,11040,11040,11040,11040,18
20231226,144500,1063563060,11040,11070,11080,11040,124
20231226,144400,1062190680,11070,11070,11070,11060,310
20231226,144300,1058761110,11060,11060,11080,11040,484
20231226,144200,1053411050,11060,11060,11080,11060,22
20231226,144100,1053167690,11060,11080,11080,11060,15
20231226,144000,1053001770,11040,11060,11060,11040,5019
20231226,143900,997551090,11070,11070,11080,11060,422
20231226,143800,992879700,11070,11070,11070,11070,16
20231226,143700,992702580,11070,11080,11080,11060,148
20231226,143600,991065270,11080,11060,11080,11060,107
20231226,143500,989880130,11060,11070,11080,11060,63
20231226,143400,989182930,11070,11080,11080,11070,273
20231226,143300,986160750,11070,11080,11080,11070,544
20231226,143200,980133360,11090,11080,11090,11080,65
20231226,143100,979412900,11080,11080,11090,11080,667
20231226,143000,972022530,11090,11080,11090,11080,119
20231226,142900,970703750,11080,11090,11090,11080,24
20231226,142800,970437770,11080,11080,11080,11080,118
20231226,142700,969130330,11080,11080,11090,11080,37
20231226,142600,968720300,11080,11080,11080,11080,22
20231226,142500,968476540,11070,11070,11070,11070,0
20231226,142400,968476540,11070,11080,11080,11070,328
20231226,142300,964842430,11080,11080,11080,11080,14
20231226,142200,964687310,11080,11080,11080,11080,272
20231226,142100,961673550,11080,11080,11080,11080,111
20231226,142000,960443670,11080,11090,11090,11080,37
20231226,141900,960033700,11070,11080,11080,11070,395
20231226,141800,955657230,11090,11090,11100,11090,1648
20231226,141700,937380880,11090,11090,11090,11090,21
20231226,141600,937147990,11100,11100,11100,11100,7
20231226,141500,937070290,11090,11090,11100,11090,190
20231226,141400,934962660,11090,11090,11100,11090,29
20231226,141300,934640990,11090,11090,11100,11090,23
20231226,141200,934385800,11100,11090,11100,11090,4
20231226,141100,934341430,11090,11090,11090,11090,241
20231226,141000,931668740,11080,11080,11080,11080,19
20231226,140900,931458220,11080,11090,11090,11080,127
20231226,140800,930049850,11100,11080,11100,11080,312
20231226,140700,926586710,11080,11080,11080,11080,15
20231226,140600,926420510,11100,11090,11100,11090,553
20231226,140500,920283030,11080,11100,11100,11080,4
20231226,140400,920238690,11080,11080,11080,11080,9
20231226,140300,920138970,11080,11100,11100,11080,470
20231226,140200,914922030,11100,11080,11110,11080,1890
20231226,140100,893943140,11100,11090,11100,11090,90
20231226,140000,892944190,11090,11090,11100,11080,276
20231226,135900,889883350,11090,11080,11100,11080,207
20231226,135800,887586840,11090,11090,11090,11090,965
20231226,135700,876884990,11090,11090,11090,11080,610
20231226,135600,870120130,11090,11080,11090,11080,788
20231226,135500,861381330,11090,11080,11090,11080,14
20231226,135400,861226110,11080,11080,11080,11080,1
20231226,135300,861215030,11080,11070,11090,11060,2399
20231226,135200,834653940,11060,11070,11070,11060,52
20231226,135100,834078310,11070,11060,11070,11060,5
20231226,135000,834023000,11060,11060,11070,11060,59
20231226,134900,833370400,11060,11060,11060,11060,6
20231226,134800,833304040,11070,11060,11070,11060,283
20231226,134700,830173980,11060,11070,11070,11060,5
20231226,134600,830118670,11070,11070,11070,11060,12
20231226,134500,829985890,11070,11050,11070,11050,81
20231226,134400,829089320,11050,11050,11050,11050,7
20231226,134300,829011970,11050,11060,11060,11050,578
20231226,134200,822623790,11060,11060,11060,11060,27
20231226,134100,822325170,11070,11060,11070,11060,281
20231226,134000,819217240,11060,11060,11070,11060,80
20231226,133900,818332290,11060,11060,11060,11060,12
20231226,133800,818199570,11060,11060,11070,11060,176
20231226,133700,816252930,11060,11060,11060,11060,10
20231226,133600,816142330,11060,11060,11060,11060,501
20231226,133500,810601270,11070,11070,11070,11060,22
20231226,133400,810357830,11060,11070,11070,11060,49
20231226,133300,809815450,11070,11060,11070,11060,7
20231226,133200,809737990,11060,11060,11060,11060,6
20231226,133100,809671630,11060,11060,11070,11060,97
20231226,133000,808598720,11060,11060,11060,11060,200
20231226,132900,806386720,11060,11070,11070,11060,57
20231226,132800,805756260,11060,11070,11070,11060,18
20231226,132700,805557110,11070,11060,11070,11060,35
20231226,132600,805169720,11060,11060,11060,11060,12
20231226,132500,805037000,11070,11060,11070,11060,8
20231226,132400,804948470,11070,11060,11070,11060,17
20231226,132300,804760370,11060,11060,11070,11060,13
20231226,132200,804616540,11060,11060,11060,11060,3
20231226,132100,804583360,11060,11060,11060,11060,4
20231226,132000,804539120,11050,11050,11070,11050,70
20231226,131900,803764620,11050,11050,11070,11050,6
20231226,131800,803698280,11070,11060,11070,11060,245
20231226,131700,800987720,11060,11060,11070,11060,348
20231226,131600,797138770,11060,11060,11060,11060,4
20231226,131500,797094530,11060,11060,11060,11060,9
20231226,131400,796994990,11060,11070,11070,11060,10
20231226,131300,796884320,11060,11070,11070,11060,17
20231226,131200,796696200,11060,11060,11060,11050,374
20231226,131100,792559810,11050,11050,11050,11050,12
20231226,131000,792427210,11050,11050,11060,11050,21
20231226,130900,792195080,11050,11060,11060,11050,9
20231226,130800,792095620,11050,11050,11050,11050,104
20231226,130700,790946420,11050,11060,11060,11050,85
20231226,130600,790006500,11050,11050,11050,11050,136
20231226,130500,788503700,11050,11050,11050,11050,140
20231226,130400,786956700,11050,11050,11050,11050,98
20231226,130300,785873800,11050,11050,11060,11050,22
20231226,130200,785630630,11050,11050,11050,11050,210
20231226,130100,783310130,11050,11050,11050,11050,8
20231226,130000,783221730,11050,11060,11060,11050,28
20231226,125900,782912260,11060,11050,11060,11050,707
20231226,125800,775094880,11060,11050,11060,11050,47
20231226,125700,774575360,11050,11060,11060,11050,7
20231226,125600,774498000,11060,11060,11060,11060,8
20231226,125500,774409520,11050,11050,11050,11050,13
20231226,125400,774265870,11050,11050,11050,11050,40
20231226,125300,773823870,11050,11060,11060,11050,13
20231226,125200,773680150,11050,11050,11050,11050,308
20231226,125100,770276750,11050,11050,11050,11050,3
20231226,125000,770243600,11050,11050,11050,11050,168
20231226,124900,768387200,11050,11050,11060,11040,528
20231226,124800,762557010,11050,11050,11050,11050,3
20231226,124700,762523860,11050,11060,11060,11050,3264
20231226,124600,726447620,11060,11070,11070,11060,1049
20231226,124500,714835490,11070,11070,11070,11070,1949
20231226,124400,693260060,11060,11060,11060,11060,38
20231226,124300,692839780,11060,11060,11060,11060,414
20231226,124200,688260940,11070,11060,11070,11060,364
20231226,124100,684234580,11060,11060,11070,11060,23
20231226,124000,683980030,11060,11060,11060,11060,7
20231226,123900,683902610,11060,11060,11070,11060,18
20231226,123800,683703460,11070,11070,11070,11070,46
20231226,123700,683194240,11070,11060,11070,11060,10
20231226,123600,683083620,11060,11070,11070,11060,117
20231226,123500,681789100,11070,11060,11070,11060,510
20231226,123400,676148430,11060,11060,11070,11060,1770
20231226,123300,656572190,11060,11070,11070,11060,225
20231226,123200,654083510,11060,11070,11070,11060,16
20231226,123100,653906470,11060,11060,11060,11060,58
20231226,123000,653264990,11060,11060,11060,11060,8
20231226,122900,653176510,11060,11060,11070,11060,165
20231226,122800,651351430,11070,11060,11070,11060,44
20231226,122700,650864540,11070,11070,11070,11070,21
20231226,122600,650632070,11060,11060,11060,11060,3
20231226,122500,650598890,11070,11070,11070,11060,37
20231226,122400,650189390,11060,11060,11070,11060,27
20231226,122300,649890560,11070,11070,11070,11070,21
20231226,122200,649658090,11060,11070,11070,11060,33
20231226,122100,649292900,11060,11070,11070,11060,56
20231226,122000,648673010,11070,11060,11070,11060,25
20231226,121900,648396290,11060,11060,11060,11060,7
20231226,121800,648318870,11060,11070,11070,11060,22
20231226,121700,648075440,11060,11060,11060,11060,8
20231226,121600,647986960,11060,11060,11060,11060,0
20231226,121500,647986960,11060,11060,11060,11060,10
20231226,121400,647876360,11050,11050,11050,11050,61
20231226,121300,647202310,11050,11060,11060,11050,954
20231226,121200,636651110,11060,11060,11060,11060,4
20231226,121100,636606870,11060,11070,11070,11060,18
20231226,121000,636407720,11060,11060,11060,11060,0
20231226,120900,636407720,11060,11060,11060,11060,408
20231226,120800,631895240,11060,11060,11060,11060,26
20231226,120700,631607680,11070,11060,11070,11060,127
20231226,120600,630202990,11060,11060,11060,11060,7
20231226,120500,630125570,11060,11060,11060,11060,100
20231226,120400,629019570,11060,11050,11070,11050,1056
20231226,120300,617341130,11050,11050,11060,11050,33
20231226,120200,616976430,11050,11050,11050,11050,3
20231226,120100,616943280,11060,11060,11060,11060,61
20231226,120000,616268620,11070,11060,11070,11060,521
20231226,115900,610506290,11060,11060,11060,11060,0
20231226,115800,610506290,11060,11060,11060,11060,6
20231226,115700,610439930,11060,11060,11070,11060,23
20231226,115600,610185480,11060,11070,11070,11060,361
20231226,115500,606189220,11070,11070,11080,11070,5
20231226,115400,606133860,11080,11080,11080,11080,8
20231226,115300,606045220,11090,11070,11090,11070,2773
20231226,115200,575314300,11070,11070,11070,11070,5
20231226,115100,575258950,11080,11070,11080,11070,9
20231226,115000,575159300,11070,11080,11080,11070,11
20231226,114900,575037450,11070,11070,11080,11070,605
20231226,114800,568339560,11070,11070,11070,11070,8
20231226,114700,568251000,11070,11080,11080,11070,12
20231226,114600,568118090,11070,11080,11080,11070,109
20231226,114500,566910900,11070,11070,11070,11070,103
20231226,114400,565770690,11070,11070,11070,11070,3
20231226,114300,565737480,11070,11080,11080,11070,25
20231226,114200,565460560,11080,11070,11080,11070,64
20231226,114100,564751510,11070,11070,11070,11070,13
20231226,114000,564607600,11070,11080,11080,11070,42
20231226,113900,564142590,11070,11070,11080,11070,500
20231226,113800,558603090,11070,11070,11070,11070,16
20231226,113700,558425970,11070,11070,11070,11070,20
20231226,113600,558204570,11070,11070,11080,11070,826
20231226,113500,549060670,11070,11070,11070,11070,15
20231226,113400,548894620,11070,11070,11070,11070,18
20231226,113300,548695360,11080,11080,11080,11070,514
20231226,113200,543000310,11070,11070,11070,11070,108
20231226,113100,541804750,11070,11080,11080,11070,2678
20231226,113000,512132540,11080,11070,11080,11070,15
20231226,112900,511966390,11070,11080,11080,11070,18
20231226,112800,511767060,11070,11080,11080,11070,45
20231226,112700,511268860,11070,11070,11070,11070,77
20231226,112600,510416470,11070,11060,11070,11060,6
20231226,112500,510350080,11070,11070,11070,11050,1865
20231226,112400,489728730,11070,11060,11070,11060,159
20231226,112300,487968650,11060,11060,11060,11060,4
20231226,112200,487924410,11060,11060,11070,11060,124
20231226,112100,486552890,11060,11060,11070,11060,18
20231226,112000,486353800,11060,11060,11060,11060,3
20231226,111900,486320620,11070,11060,11070,11060,414
20231226,111800,481737710,11060,11070,11070,11060,169
20231226,111700,479866970,11060,11070,11070,11060,100
20231226,111600,478760010,11060,11080,11080,11060,844
20231226,111500,469416980,11070,11070,11080,11070,128
20231226,111400,467999770,11070,11080,11080,11070,24
20231226,111300,467733880,11070,11080,11080,11070,29
20231226,111200,467412610,11070,11080,11080,11070,10
20231226,111100,467301840,11080,11070,11080,11070,82
20231226,111000,466393850,11070,11080,11080,11070,38
20231226,110900,465972880,11070,11070,11070,11070,1
20231226,110800,465961810,11070,11070,11080,11070,16
20231226,110700,465784610,11070,11080,11080,11070,42
20231226,110600,465319300,11070,11070,11070,11070,61
20231226,110500,464644030,11070,11070,11080,11070,88
20231226,110400,463669800,11070,11070,11070,11060,593
20231226,110300,457105440,11070,11070,11070,11070,164
20231226,110200,455289960,11070,11070,11070,11070,9
20231226,110100,455190330,11070,11060,11070,11060,53
20231226,110000,454603650,11070,11080,11080,11070,305
20231226,105900,451227290,11060,11070,11070,11060,95
20231226,105800,450175730,11070,11080,11080,11060,231
20231226,105700,447618410,11080,11080,11080,11080,10
20231226,105600,447507610,11070,11070,11070,11070,377
20231226,105500,443334220,11080,11070,11080,11070,105
20231226,105400,442171860,11080,11070,11080,11070,25
20231226,105300,441894930,11080,11070,11080,11070,108
20231226,105200,440699110,11080,11070,11080,11070,8
20231226,105100,440610500,11060,11050,11060,11050,260
20231226,105000,437735290,11060,11060,11060,11060,322
20231226,104900,434173970,11060,11060,11060,11060,1
20231226,104800,434162910,11060,11070,11070,11060,151
20231226,104700,432492830,11080,11070,11090,11070,1970
20231226,104600,410672950,11070,11070,11070,11070,15
20231226,104500,410506900,11070,11070,11070,11060,31
20231226,104400,410163880,11060,11060,11070,11060,16
20231226,104300,409986840,11070,11060,11070,11060,23
20231226,104200,409732280,11070,11070,11070,11070,18
20231226,104100,409533020,11060,11060,11060,11060,5
20231226,104000,409477720,11070,11060,11070,11060,106
20231226,103900,408305290,11070,11070,11070,11070,35
20231226,103800,407917840,11070,11070,11070,11070,20
20231226,103700,407696440,11070,11060,11070,11060,46
20231226,103600,407187450,11070,11070,11070,11070,1
20231226,103500,407176380,11070,11060,11070,11060,5
20231226,103400,407121050,11060,11080,11080,11060,290
20231226,103300,403911180,11070,11080,11080,11070,228
20231226,103200,401385780,11080,11080,11080,11080,55
20231226,103100,400776380,11100,11100,11100,11090,190
20231226,103000,398667670,11090,11110,11110,11080,57
20231226,102900,398035530,11110,11080,11110,11080,309
20231226,102800,394610810,11080,11080,11080,11080,62
20231226,102700,393923850,11080,11080,11080,11080,7
20231226,102600,393846290,11080,11100,11100,11070,468
20231226,102500,388660900,11110,11110,11110,11110,4
20231226,102400,388616460,11090,11090,11090,11090,4
20231226,102300,388572100,11090,11120,11120,11090,84
20231226,102200,387638950,11120,11120,11120,11120,3
20231226,102100,387605590,11120,11100,11120,11100,553
20231226,102000,381466290,11090,11100,11100,11090,11
20231226,101900,381344240,11080,11100,11100,11080,409
20231226,101800,376804400,11100,11100,11100,11080,80
20231226,101700,375916910,11090,11070,11090,11070,318
20231226,101600,372393690,11070,11070,11070,11060,18
20231226,101500,372194480,11070,11070,11070,11060,9
20231226,101400,372094900,11070,11070,11070,11060,53
20231226,101300,371508670,11070,11070,11070,11070,125
20231226,101200,370124920,11070,11040,11070,11040,1986
20231226,101100,348196610,11050,11050,11050,11050,16
20231226,101000,348019810,11050,11050,11050,11050,82
20231226,100900,347113710,11040,11050,11050,11040,303
20231226,100800,343765640,11050,11050,11050,11040,86
20231226,100700,342815390,11050,11040,11050,11040,52
20231226,100600,342241270,11050,11050,11050,11040,88
20231226,100500,341268880,11050,11050,11050,11040,10
20231226,100400,341158410,11050,11050,11050,11040,18
20231226,100300,340959560,11050,11050,11050,11040,118
20231226,100200,339655670,11050,11060,11060,11040,514
20231226,100100,333976000,11050,11060,11060,11050,42
20231226,100000,333511820,11060,11050,11100,11050,1271
20231226,095900,319442140,11050,11050,11050,11050,28
20231226,095800,319132740,11040,11050,11050,11040,65
20231226,095700,318414570,11050,11050,11050,11050,67
20231226,095600,317674220,11050,11040,11050,11040,11
20231226,095500,317552720,11040,11040,11050,11040,30
20231226,095400,317221360,11050,11050,11050,11050,111
20231226,095300,315994810,11050,11050,11050,11040,13
20231226,095200,315851220,11050,11050,11050,11040,34
20231226,095100,315475620,11050,11050,11050,11040,97
20231226,095000,314403800,11040,11050,11050,11040,29
20231226,094900,314083500,11050,11050,11050,11050,28
20231226,094800,313774100,11050,11030,11050,11030,2813
20231226,094700,282706410,11030,11030,11050,11030,22
20231226,094600,282463720,11040,11050,11050,11040,159
20231226,094500,280707620,11050,11040,11050,11040,10
20231226,094400,280597200,11040,11060,11060,11040,2111
20231226,094300,257275510,11060,11060,11060,11060,0
20231226,094200,257275510,11060,11070,11070,11060,1229
20231226,094100,243681410,11100,11100,11100,11060,36
20231226,094000,243281930,11100,11070,11100,11060,117
20231226,093900,241987230,11110,11070,11110,11060,427
20231226,093800,237260180,11080,11080,11120,11080,195
20231226,093700,235096980,11070,11080,11080,11070,70
20231226,093600,234321780,11080,11120,11120,11080,324
20231226,093500,230727140,11120,11120,11120,11080,268
20231226,093400,227753140,11120,11060,11120,11060,221
20231226,093300,225308760,11120,11100,11120,11100,2279
20231226,093200,200000270,11100,11110,11110,11050,89
20231226,093100,199012600,11110,11100,11110,11050,315
20231226,093000,195516370,11100,11050,11100,11050,183
20231226,092900,193487280,11100,11050,11100,11050,2202
20231226,092800,169055470,11050,11040,11050,11040,23
20231226,092700,168801520,11040,11090,11090,11040,2
20231226,092600,168779390,11030,11040,11080,11030,316
20231226,092500,165288760,11040,11060,11080,11040,158
20231226,092400,163539610,11030,11050,11050,11030,386
20231226,092300,159281730,11060,11050,11080,11050,495
20231226,092200,153806460,11050,11040,11090,11040,79
20231226,092100,152933440,11040,11050,11050,11040,442
20231226,092000,148053710,11040,11050,11050,11040,431
20231226,091900,143292000,11050,11060,11060,11050,159
20231226,091800,141534290,11090,11090,11090,11090,119
20231226,091700,140214580,11100,11040,11100,11030,485
20231226,091600,134853210,11030,11040,11040,11030,45
20231226,091500,134356760,11040,11040,11040,11040,6
20231226,091400,134290520,11030,11040,11050,11030,326
20231226,091300,130691780,11040,11050,11050,11040,150
20231226,091200,129035020,11080,11090,11090,11080,291
20231226,091100,125807840,11040,11100,11100,11040,104
20231226,091000,124655760,11040,11100,11100,11040,110
20231226,090900,123440090,11100,11120,11130,11100,157
20231226,090800,121693990,11120,11050,11120,11040,672
20231226,090700,114249990,11090,11050,11090,11050,230
20231226,090600,111702370,11050,11120,11120,11050,3059
20231226,090500,77857540,11120,11150,11150,11110,488
20231226,090400,72425140,11150,11150,11150,11150,178
20231226,090300,70440440,11150,11150,11160,11150,398
20231226,090200,66002720,11160,11160,11160,11160,1000
20231226,090100,54842720,11160,11130,11180,11130,638
20231226,090000,47728350,11180,11170,11180,11120,4273