KissMeData/023160/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,190700,8642567150,18020,18020,18020,18020,10995
20241226,190600,8642567150,18020,18020,18020,18020,0
20241226,190500,8642567150,18020,18020,18020,18020,0
20241226,190400,8642567150,18020,18020,18020,18020,0
20241226,190300,8642567150,18020,18020,18020,18020,0
20241226,190200,8642567150,18020,18020,18020,18020,0
20241226,190100,8642567150,18020,18020,18020,18020,0
20241226,190000,8642567150,18020,18020,18020,18020,0
20241226,185900,8642567150,18020,18020,18020,18020,0
20241226,185800,8642567150,18020,18020,18020,18020,0
20241226,185700,8642567150,18020,18020,18020,18020,0
20241226,185600,8642567150,18020,18020,18020,18020,0
20241226,185500,8642567150,18020,18020,18020,18020,0
20241226,185400,8642567150,18020,18020,18020,18020,0
20241226,185300,8642567150,18020,18020,18020,18020,0
20241226,185200,8642567150,18020,18020,18020,18020,0
20241226,185100,8642567150,18020,18020,18020,18020,0
20241226,185000,8642567150,18020,18020,18020,18020,0
20241226,184900,8642567150,18020,18020,18020,18020,0
20241226,184800,8642567150,18020,18020,18020,18020,0
20241226,184700,8642567150,18020,18020,18020,18020,0
20241226,184600,8642567150,18020,18020,18020,18020,0
20241226,184500,8642567150,18020,18020,18020,18020,0
20241226,184400,8642567150,18020,18020,18020,18020,0
20241226,184300,8642567150,18020,18020,18020,18020,0
20241226,184200,8642567150,18020,18020,18020,18020,0
20241226,184100,8642567150,18020,18020,18020,18020,0
20241226,184000,8642567150,18020,18020,18020,18020,0
20241226,183900,8642567150,18020,18020,18020,18020,0
20241226,183800,8642567150,18020,18020,18020,18020,0
20241226,183700,8642567150,18020,18020,18020,18020,10995
20241226,183600,8642567150,18020,18020,18020,18020,0
20241226,183500,8642567150,18020,18020,18020,18020,0
20241226,183400,8642567150,18020,18020,18020,18020,0
20241226,183300,8642567150,18020,18020,18020,18020,0
20241226,183200,8642567150,18020,18020,18020,18020,0
20241226,183100,8642567150,18020,18020,18020,18020,0
20241226,183000,8642567150,18020,18020,18020,18020,0
20241226,182900,8642567150,18020,18020,18020,18020,0
20241226,182800,8642567150,18020,18020,18020,18020,0
20241226,182700,8642567150,18020,18020,18020,18020,0
20241226,182600,8642567150,18020,18020,18020,18020,0
20241226,182500,8642567150,18020,18020,18020,18020,0
20241226,182400,8642567150,18020,18020,18020,18020,0
20241226,182300,8642567150,18020,18020,18020,18020,0
20241226,182200,8642567150,18020,18020,18020,18020,0
20241226,182100,8642567150,18020,18020,18020,18020,0
20241226,182000,8642567150,18020,18020,18020,18020,0
20241226,181900,8642567150,18020,18020,18020,18020,0
20241226,181800,8642567150,18020,18020,18020,18020,0
20241226,181700,8642567150,18020,18020,18020,18020,0
20241226,181600,8642567150,18020,18020,18020,18020,0
20241226,181500,8642567150,18020,18020,18020,18020,0
20241226,181400,8642567150,18020,18020,18020,18020,0
20241226,181300,8642567150,18020,18020,18020,18020,0
20241226,181200,8642567150,18020,18020,18020,18020,0
20241226,181100,8642567150,18020,18020,18020,18020,0
20241226,181000,8642567150,18020,18020,18020,18020,0
20241226,180900,8642567150,18020,18020,18020,18020,0
20241226,180800,8642567150,18020,18020,18020,18020,0
20241226,180700,8642567150,18020,18020,18020,18020,10995
20241226,180600,8642567150,18020,18020,18020,18020,0
20241226,180500,8642567150,18020,18020,18020,18020,0
20241226,180400,8642567150,18020,18020,18020,18020,0
20241226,180300,8642567150,18020,18020,18020,18020,0
20241226,180200,8642567150,18020,18020,18020,18020,0
20241226,180100,8642567150,18020,18020,18020,18020,0
20241226,180000,8642567150,18020,18020,18020,18020,0
20241226,175900,8642567150,18020,18020,18020,18020,0
20241226,175800,8642567150,18020,18020,18020,18020,0
20241226,175700,8642567150,18020,18020,18020,18020,0
20241226,175600,8642567150,18020,18020,18020,18020,0
20241226,175500,8642567150,18020,18020,18020,18020,0
20241226,175400,8642567150,18020,18020,18020,18020,0
20241226,175300,8642567150,18020,18020,18020,18020,0
20241226,175200,8642567150,18020,18020,18020,18020,0
20241226,175100,8642567150,18020,18020,18020,18020,0
20241226,175000,8642567150,18020,18020,18020,18020,0
20241226,174900,8642567150,18020,18020,18020,18020,0
20241226,174800,8642567150,18020,18020,18020,18020,0
20241226,174700,8642567150,18020,18020,18020,18020,0
20241226,174600,8642567150,18020,18020,18020,18020,0
20241226,174500,8642567150,18020,18020,18020,18020,0
20241226,174400,8642567150,18020,18020,18020,18020,0
20241226,174300,8642567150,18020,18020,18020,18020,0
20241226,174200,8642567150,18020,18020,18020,18020,0
20241226,174100,8642567150,18020,18020,18020,18020,0
20241226,174000,8642567150,18020,18020,18020,18020,0
20241226,173900,8642567150,18020,18020,18020,18020,0
20241226,173800,8642567150,18020,18020,18020,18020,0
20241226,173700,8642567150,18020,18020,18020,18020,10995
20241226,173600,8642567150,18020,18020,18020,18020,0
20241226,173500,8642567150,18020,18020,18020,18020,0
20241226,173400,8642567150,18020,18020,18020,18020,0
20241226,173300,8642567150,18020,18020,18020,18020,0
20241226,173200,8642567150,18020,18020,18020,18020,0
20241226,173100,8642567150,18020,18020,18020,18020,0
20241226,173000,8642567150,18020,18020,18020,18020,0
20241226,172900,8642567150,18020,18020,18020,18020,0
20241226,172800,8642567150,18020,18020,18020,18020,0
20241226,172700,8642567150,18020,18020,18020,18020,0
20241226,172600,8642567150,18020,18020,18020,18020,0
20241226,172500,8642567150,18020,18020,18020,18020,0
20241226,172400,8642567150,18020,18020,18020,18020,0
20241226,172300,8642567150,18020,18020,18020,18020,0
20241226,172200,8642567150,18020,18020,18020,18020,0
20241226,172100,8642567150,18020,18020,18020,18020,0
20241226,172000,8642567150,18020,18020,18020,18020,0
20241226,171900,8642567150,18020,18020,18020,18020,0
20241226,171800,8642567150,18020,18020,18020,18020,0
20241226,171700,8642567150,18020,18020,18020,18020,0
20241226,171600,8642567150,18020,18020,18020,18020,0
20241226,171500,8642567150,18020,18020,18020,18020,0
20241226,171400,8642567150,18020,18020,18020,18020,0
20241226,171300,8642567150,18020,18020,18020,18020,0
20241226,171200,8642567150,18020,18020,18020,18020,0
20241226,171100,8642567150,18020,18020,18020,18020,0
20241226,171000,8642567150,18020,18020,18020,18020,0
20241226,170900,8642567150,18020,18020,18020,18020,0
20241226,170800,8642567150,18020,18020,18020,18020,0
20241226,170700,8642567150,18020,18020,18020,18020,10995
20241226,170600,8642567150,18020,18020,18020,18020,0
20241226,170500,8642567150,18020,18020,18020,18020,0
20241226,170400,8642567150,18020,18020,18020,18020,0
20241226,170300,8642567150,18020,18020,18020,18020,0
20241226,170200,8642567150,18020,18020,18020,18020,0
20241226,170100,8642567150,18020,18020,18020,18020,0
20241226,170000,8642567150,18020,18020,18020,18020,0
20241226,165900,8642567150,18020,18020,18020,18020,0
20241226,165800,8642567150,18020,18020,18020,18020,0
20241226,165700,8642567150,18020,18020,18020,18020,0
20241226,165600,8642567150,18020,18020,18020,18020,0
20241226,165500,8642567150,18020,18020,18020,18020,0
20241226,165400,8642567150,18020,18020,18020,18020,0
20241226,165300,8642567150,18020,18020,18020,18020,0
20241226,165200,8642567150,18020,18020,18020,18020,0
20241226,165100,8642567150,18020,18020,18020,18020,0
20241226,165000,8642567150,18020,18020,18020,18020,0
20241226,164900,8642567150,18020,18020,18020,18020,0
20241226,164800,8642567150,18020,18020,18020,18020,0
20241226,164700,8642567150,18020,18020,18020,18020,0
20241226,164600,8642567150,18020,18020,18020,18020,0
20241226,164500,8642567150,18020,18020,18020,18020,0
20241226,164400,8642567150,18020,18020,18020,18020,0
20241226,164300,8642567150,18020,18020,18020,18020,0
20241226,164200,8642567150,18020,18020,18020,18020,0
20241226,164100,8642567150,18020,18020,18020,18020,0
20241226,164000,8642567150,18020,18020,18020,18020,0
20241226,163900,8642567150,18020,18020,18020,18020,0
20241226,163800,8642567150,18020,18020,18020,18020,0
20241226,163700,8642567150,18020,18020,18020,18020,10995
20241226,163600,8642567150,18020,18020,18020,18020,0
20241226,163500,8642567150,18020,18020,18020,18020,0
20241226,163400,8642567150,18020,18020,18020,18020,0
20241226,163300,8642567150,18020,18020,18020,18020,0
20241226,163200,8642567150,18020,18020,18020,18020,0
20241226,163100,8642567150,18020,18020,18020,18020,0
20241226,163000,8642567150,18020,18020,18020,18020,0
20241226,162900,8642567150,18020,18020,18020,18020,0
20241226,162800,8642567150,18020,18020,18020,18020,0
20241226,162700,8642567150,18020,18020,18020,18020,0
20241226,162600,8642567150,18020,18020,18020,18020,0
20241226,162500,8642567150,18020,18020,18020,18020,0
20241226,162400,8642567150,18020,18020,18020,18020,0
20241226,162300,8642567150,18020,18020,18020,18020,0
20241226,162200,8642567150,18020,18020,18020,18020,0
20241226,162100,8642567150,18020,18020,18020,18020,0
20241226,162000,8642567150,18020,18020,18020,18020,0
20241226,161900,8642567150,18020,18020,18020,18020,0
20241226,161800,8642567150,18020,18020,18020,18020,0
20241226,161700,8642567150,18020,18020,18020,18020,0
20241226,161600,8642567150,18020,18020,18020,18020,0
20241226,161500,8642567150,18020,18020,18020,18020,0
20241226,161400,8642567150,18020,18020,18020,18020,0
20241226,161300,8642567150,18020,18020,18020,18020,0
20241226,161200,8642567150,18020,18020,18020,18020,0
20241226,161100,8642567150,18020,18020,18020,18020,0
20241226,161000,8642567150,18020,18020,18020,18020,0
20241226,160900,8642567150,18020,18020,18020,18020,0
20241226,160800,8642567150,18020,18020,18020,18020,0
20241226,160700,8642567150,18020,18020,18020,18020,10995
20241226,160600,8642567150,18020,18020,18020,18020,0
20241226,160500,8642567150,18020,18020,18020,18020,0
20241226,160400,8642567150,18020,18020,18020,18020,0
20241226,160300,8642567150,18020,18020,18020,18020,0
20241226,160200,8642567150,18020,18020,18020,18020,0
20241226,160100,8642567150,18020,18020,18020,18020,0
20241226,160000,8642567150,18020,18020,18020,18020,0
20241226,155900,8642567150,18020,18020,18020,18020,0
20241226,155800,8642567150,18020,18020,18020,18020,0
20241226,155700,8642567150,18020,18020,18020,18020,0
20241226,155600,8642567150,18020,18020,18020,18020,0
20241226,155500,8642567150,18020,18020,18020,18020,0
20241226,155400,8642567150,18020,18020,18020,18020,0
20241226,155300,8642567150,18020,18020,18020,18020,0
20241226,155200,8642567150,18020,18020,18020,18020,0
20241226,155100,8642567150,18020,18020,18020,18020,0
20241226,155000,8642567150,18020,18020,18020,18020,0
20241226,154900,8642567150,18020,18020,18020,18020,0
20241226,154800,8642567150,18020,18020,18020,18020,0
20241226,154700,8642567150,18020,18020,18020,18020,0
20241226,154600,8642567150,18020,18020,18020,18020,0
20241226,154500,8642567150,18020,18020,18020,18020,0
20241226,154400,8642567150,18020,18020,18020,18020,0
20241226,154300,8642567150,18020,18020,18020,18020,0
20241226,154200,8642567150,18020,18020,18020,18020,0
20241226,154100,8642567150,18020,18020,18020,18020,0
20241226,154000,8642567150,18020,18020,18020,18020,0
20241226,153900,8642567150,18020,18020,18020,18020,0
20241226,153800,8642567150,18020,18020,18020,18020,0
20241226,153700,8642567150,18020,18020,18020,18020,10995
20241226,153600,8642567150,18020,18020,18020,18020,0
20241226,153500,8642567150,18020,18020,18020,18020,0
20241226,153400,8642567150,18020,18020,18020,18020,0
20241226,153300,8642567150,18020,18020,18020,18020,0
20241226,153200,8642567150,18020,18020,18020,18020,0
20241226,153100,8642567150,18020,18020,18020,18020,0
20241226,153000,8642567150,18020,18020,18020,18020,10995
20241226,152900,8444437250,17990,17990,17990,17990,0
20241226,152800,8444437250,17990,17990,17990,17990,0
20241226,152700,8444437250,17990,17990,17990,17990,0
20241226,152600,8444437250,17990,17990,17990,17990,0
20241226,152500,8444437250,17990,17990,17990,17990,0
20241226,152400,8444437250,17990,17990,17990,17990,0
20241226,152300,8444437250,17990,17990,17990,17990,0
20241226,152200,8444437250,17990,17990,17990,17990,0
20241226,152100,8444437250,17990,17990,17990,17990,0
20241226,152000,8444437250,17990,17990,17990,17990,0
20241226,151900,8444437250,17990,17980,17990,17980,1030
20241226,151800,8425912880,17980,17990,17990,17980,892
20241226,151700,8409873650,17990,17960,17990,17960,469
20241226,151600,8401443180,17960,17950,17960,17950,621
20241226,151500,8390292250,17950,17940,17950,17940,564
20241226,151400,8380173560,17940,17950,17960,17940,739
20241226,151300,8366909920,17950,17940,17950,17940,195
20241226,151200,8363410440,17940,17930,17940,17930,3191
20241226,151100,8306191540,17920,17930,17930,17920,169
20241226,151000,8303162470,17920,17920,17930,17920,166
20241226,150900,8300187400,17920,17930,17930,17910,415
20241226,150800,8292750840,17920,17920,17930,17920,1919
20241226,150700,8258356660,17920,17920,17930,17920,1458
20241226,150600,8232226130,17920,17930,17930,17920,552
20241226,150500,8222331980,17920,17930,17940,17920,2197
20241226,150400,8182940360,17930,17930,17950,17930,289
20241226,150300,8177756520,17930,17940,17950,17930,1422
20241226,150200,8152246940,17940,17950,17950,17940,352
20241226,150100,8145931920,17940,17940,17950,17940,482
20241226,150000,8137282910,17950,17950,17950,17940,672
20241226,145900,8125224280,17940,17950,17950,17940,1038
20241226,145800,8106601010,17940,17950,17960,17940,525
20241226,145700,8097178140,17950,17950,17970,17950,343
20241226,145600,8091019770,17950,17960,17970,17950,261
20241226,145500,8086331040,17960,17960,17970,17950,496
20241226,145400,8077422180,17950,17960,17960,17950,350
20241226,145300,8071138300,17960,17970,17970,17950,989
20241226,145200,8053379030,17970,17970,17990,17960,779
20241226,145100,8039375530,17980,17980,17980,17970,297
20241226,145000,8034037850,17980,17970,17980,17970,1459
20241226,144900,8007818260,17970,17980,17980,17970,1580
20241226,144800,7979411370,17980,18000,18000,17980,325
20241226,144700,7973565350,17990,18000,18000,17990,236
20241226,144600,7969319180,18000,18010,18010,18000,220
20241226,144500,7965359070,18000,18000,18010,18000,302
20241226,144400,7959922810,17990,17990,18000,17990,194
20241226,144300,7956432170,18000,18010,18010,17990,406
20241226,144200,7949123690,18010,17990,18010,17990,833
20241226,144100,7934130470,17990,17990,18000,17980,205
20241226,144000,7930442680,17990,17990,17990,17980,378
20241226,143900,7923644120,17980,18000,18000,17980,501
20241226,143800,7914630840,18000,18000,18000,17990,490
20241226,143700,7905814440,17990,18000,18010,17990,892
20241226,143600,7889764630,18010,18010,18010,18000,155
20241226,143500,7886974380,18000,18010,18020,18000,241
20241226,143400,7882635370,18010,18000,18010,18000,130
20241226,143300,7880294710,18010,18020,18020,18010,687
20241226,143200,7867917350,18020,17980,18030,17980,904
20241226,143100,7851639020,17980,17970,17980,17960,260
20241226,143000,7846966880,17970,17950,17970,17950,563
20241226,142900,7836857180,17950,17980,17980,17950,794
20241226,142800,7822594890,17990,17970,17990,17960,987
20241226,142700,7804851220,17970,17950,17970,17940,288
20241226,142600,7799680310,17950,17930,17950,17930,350
20241226,142500,7793402480,17930,17910,17930,17910,1776
20241226,142400,7761576160,17910,17910,17920,17910,505
20241226,142300,7752530450,17910,17900,17910,17900,575
20241226,142200,7742233760,17900,17910,17910,17900,1420
20241226,142100,7716805610,17910,17910,17910,17900,309
20241226,142000,7711272710,17900,17910,17910,17900,1394
20241226,141900,7686308140,17910,17940,17940,17910,4109
20241226,141800,7612655280,17940,17930,17940,17930,248
20241226,141700,7608206980,17930,17930,17940,17930,759
20241226,141600,7594597680,17930,17930,17940,17930,1062
20241226,141500,7575555420,17930,17940,17950,17930,1506
20241226,141400,7548540930,17940,17950,17950,17940,647
20241226,141300,7536932590,17940,17940,17950,17940,764
20241226,141200,7523225960,17950,17950,17950,17940,1245
20241226,141100,7500886960,17950,17960,17970,17950,660
20241226,141000,7489034290,17960,17950,17990,17940,1729
20241226,140900,7457998100,17960,17980,17980,17960,481
20241226,140800,7449353320,17980,17980,18000,17980,1357
20241226,140700,7424943120,17980,17980,17990,17970,175
20241226,140600,7421796850,17980,17940,17980,17940,646
20241226,140500,7410198570,17940,17950,17950,17940,862
20241226,140400,7394728040,17960,17960,17960,17950,306
20241226,140300,7389233140,17960,17980,17990,17940,5746
20241226,140200,7286051800,17990,18010,18020,17990,3968
20241226,140100,7214623930,18020,18020,18030,18020,758
20241226,140000,7200963610,18020,18020,18030,18010,174
20241226,135900,7197828020,18020,18020,18030,18010,1034
20241226,135800,7179196820,18030,18020,18030,18020,962
20241226,135700,7161860650,18030,18050,18050,18020,606
20241226,135600,7150926340,18060,18070,18070,18060,2215
20241226,135500,7110907540,18070,18090,18090,18070,273
20241226,135400,7105972640,18090,18070,18090,18070,451
20241226,135300,7097819750,18070,18080,18080,18070,410
20241226,135200,7090410740,18070,18070,18110,18070,453
20241226,135100,7082220940,18070,18110,18110,18070,4701
20241226,135000,6997187750,18110,18100,18110,18100,84
20241226,134900,6995667160,18100,18110,18110,18100,601
20241226,134800,6984786690,18100,18110,18110,18100,798
20241226,134700,6970338280,18110,18110,18110,18100,563
20241226,134600,6960144970,18110,18100,18110,18100,250
20241226,134500,6955618130,18100,18110,18120,18100,435
20241226,134400,6947741280,18110,18120,18120,18110,166
20241226,134300,6944734130,18120,18100,18120,18100,517
20241226,134200,6935370890,18100,18090,18100,18090,265
20241226,134100,6930575100,18090,18100,18110,18090,428
20241226,134000,6922829620,18100,18100,18100,18090,749
20241226,133900,6909274490,18100,18110,18120,18100,1178
20241226,133800,6887946960,18110,18140,18140,18110,120
20241226,133700,6885772190,18110,18140,18140,18110,1324
20241226,133600,6861772290,18140,18170,18170,18130,2223
20241226,133500,6821426720,18160,18160,18170,18160,404
20241226,133400,6814088440,18160,18160,18160,18160,1288
20241226,133300,6790698360,18160,18160,18170,18160,42
20241226,133200,6789935330,18160,18160,18180,18160,969
20241226,133100,6772333650,18160,18170,18170,18160,271
20241226,133000,6767410090,18170,18160,18170,18160,266
20241226,132900,6762577940,18170,18180,18190,18160,754
20241226,132800,6748874960,18180,18180,18190,18180,61
20241226,132700,6747765620,18180,18180,18190,18170,295
20241226,132600,6742402820,18170,18170,18180,18170,99
20241226,132500,6740603270,18170,18180,18200,18170,1299
20241226,132400,6716972100,18180,18170,18180,18170,101
20241226,132300,6715136400,18170,18180,18180,18170,320
20241226,132200,6709321200,18170,18180,18180,18170,159
20241226,132100,6706430750,18180,18170,18180,18170,38
20241226,132000,6705740090,18170,18170,18180,18170,223
20241226,131900,6701687500,18160,18170,18180,18160,1119
20241226,131800,6681358990,18170,18180,18180,18170,31
20241226,131700,6680795630,18180,18170,18180,18170,164
20241226,131600,6677814350,18170,18170,18180,18170,541
20241226,131500,6667983910,18170,18180,18190,18170,1095
20241226,131400,6648077220,18190,18190,18190,18180,664
20241226,131300,6636005390,18180,18180,18200,18180,200
20241226,131200,6632367600,18180,18180,18190,18170,797
20241226,131100,6617877940,18190,18190,18190,18180,718
20241226,131000,6604824040,18180,18190,18190,18180,589
20241226,130900,6594110820,18190,18200,18200,18190,96
20241226,130800,6592363820,18200,18170,18200,18170,810
20241226,130700,6577632610,18170,18180,18180,18170,207
20241226,130600,6573869510,18170,18170,18180,18170,265
20241226,130500,6569052130,18180,18180,18180,18170,141
20241226,130400,6566489400,18180,18170,18190,18170,460
20241226,130300,6558127190,18180,18180,18180,18170,349
20241226,130200,6551783690,18180,18170,18180,18170,213
20241226,130100,6547911600,18170,18190,18190,18170,506
20241226,130000,6538712960,18190,18170,18190,18160,164
20241226,125900,6535733310,18160,18160,18170,18160,257
20241226,125800,6531063700,18170,18160,18170,18160,133
20241226,125700,6528647510,18160,18160,18170,18160,320
20241226,125600,6522835270,18160,18170,18170,18160,103
20241226,125500,6520964130,18170,18170,18170,18160,111
20241226,125400,6518947560,18170,18160,18170,18160,448
20241226,125300,6510810460,18160,18220,18220,18160,5421
20241226,125200,6412105610,18220,18230,18230,18220,262
20241226,125100,6407331520,18230,18230,18230,18220,376
20241226,125000,6400477810,18230,18220,18230,18220,267
20241226,124900,6395610850,18220,18220,18230,18210,267
20241226,124800,6390745520,18210,18220,18220,18200,1946
20241226,124700,6355307150,18230,18220,18230,18220,89
20241226,124600,6353685100,18220,18210,18230,18210,465
20241226,124500,6345212470,18210,18220,18220,18210,423
20241226,124400,6337505580,18210,18220,18220,18210,230
20241226,124300,6333315170,18220,18220,18230,18210,1094
20241226,124200,6313382470,18220,18230,18240,18220,943
20241226,124100,6296191470,18220,18220,18230,18210,676
20241226,124000,6283872670,18220,18170,18220,18170,1336
20241226,123900,6259563960,18170,18190,18190,18170,861
20241226,123800,6243908470,18190,18200,18200,18180,1314
20241226,123700,6220011680,18190,18190,18200,18180,1738
20241226,123600,6188391600,18190,18150,18190,18140,1376
20241226,123500,6163381900,18150,18200,18200,18150,2410
20241226,123400,6119597230,18200,18160,18200,18130,3535
20241226,123300,6055388960,18150,18150,18160,18130,2984
20241226,123200,6001230930,18150,18120,18180,18060,2575
20241226,123100,5954600110,18120,18090,18120,18090,695
20241226,123000,5942017430,18080,18080,18090,18070,210
20241226,122900,5938220630,18070,18060,18070,18060,738
20241226,122800,5924889770,18070,18080,18080,18070,331
20241226,122700,5918906840,18080,18080,18090,18080,170
20241226,122600,5915831840,18080,18070,18080,18060,318
20241226,122500,5910084060,18070,18060,18080,18060,32
20241226,122400,5909505860,18060,18060,18080,18060,363
20241226,122300,5902948030,18050,18050,18060,18050,77
20241226,122200,5901557670,18050,18060,18070,18050,228
20241226,122100,5897440180,18060,18050,18060,18050,54
20241226,122000,5896465150,18050,18050,18060,18050,30
20241226,121900,5895923570,18060,18020,18060,18020,152
20241226,121800,5893181640,18030,18030,18030,18020,344
20241226,121700,5886979480,18040,18060,18070,18040,386
20241226,121600,5880008740,18060,18070,18070,18060,139
20241226,121500,5877497380,18070,18060,18070,18050,216
20241226,121400,5873596830,18070,18050,18070,18050,170
20241226,121300,5870525970,18050,18040,18050,18030,80
20241226,121200,5869082300,18030,18080,18090,18030,336
20241226,121100,5863016400,18080,18070,18080,18060,73
20241226,121000,5861696900,18060,18030,18060,18020,440
20241226,120900,5853754070,18050,18030,18050,18020,319
20241226,120800,5847999550,18030,18010,18030,18010,623
20241226,120700,5836772800,18020,18030,18030,18020,535
20241226,120600,5827131370,18030,18050,18050,18030,301
20241226,120500,5821701740,18050,18050,18060,18040,517
20241226,120400,5812369710,18050,18050,18060,18050,49
20241226,120300,5811484900,18050,18050,18060,18050,441
20241226,120200,5803522250,18060,18060,18060,18050,90
20241226,120100,5801896950,18040,18080,18080,18040,808
20241226,120000,5787303140,18080,18080,18090,18070,299
20241226,115900,5781896220,18080,18090,18090,18080,226
20241226,115800,5777808980,18090,18110,18110,18090,301
20241226,115700,5772362900,18100,18080,18110,18080,194
20241226,115600,5768852180,18090,18090,18100,18080,595
20241226,115500,5758083940,18090,18050,18090,18050,738
20241226,115400,5744748140,18050,18020,18060,18010,362
20241226,115300,5738220080,18010,18000,18020,18000,649
20241226,115200,5726536330,18000,18000,18000,17990,256
20241226,115100,5721928870,18000,17990,18000,17990,127
20241226,115000,5719643080,18000,17990,18000,17990,21
20241226,114900,5719265180,18000,17980,18000,17980,388
20241226,114800,5712284100,17990,17980,17990,17980,127
20241226,114700,5709999900,17990,17990,18000,17980,225
20241226,114600,5705952210,18000,18000,18000,17980,189
20241226,114500,5702551420,17990,18000,18000,17990,607
20241226,114400,5691629450,18010,18000,18010,18000,131
20241226,114300,5689271440,17990,18000,18000,17990,213
20241226,114200,5685438700,18000,18010,18010,18000,547
20241226,114100,5675591470,18010,18030,18030,18010,612
20241226,114000,5664565070,18030,18040,18060,18020,433
20241226,113900,5656754030,18040,18020,18040,18020,532
20241226,113800,5647162070,18010,18000,18010,17990,830
20241226,113700,5632221480,18000,18000,18000,17990,214
20241226,113600,5628369760,18000,17990,18000,17990,176
20241226,113500,5625202660,17990,18000,18000,17990,873
20241226,113400,5609489800,18010,18010,18030,18010,516
20241226,113300,5600195050,18020,18040,18040,18020,810
20241226,113200,5585596040,18050,18050,18050,18030,221
20241226,113100,5581609370,18050,18060,18070,18040,1393
20241226,113000,5556471910,18060,18070,18070,18050,305
20241226,112900,5550962310,18060,18080,18090,18060,179
20241226,112800,5547726210,18090,18090,18090,18080,144
20241226,112700,5545121630,18090,18080,18090,18080,111
20241226,112600,5543113860,18090,18100,18100,18080,282
20241226,112500,5538013810,18090,18040,18100,18040,744
20241226,112400,5524576740,18040,18040,18050,18040,80
20241226,112300,5523132990,18040,18030,18050,18020,202
20241226,112200,5519489360,18030,18020,18030,18020,87
20241226,112100,5517920990,18040,18040,18050,18020,188
20241226,112000,5514531660,18050,18040,18050,18040,262
20241226,111900,5509804360,18050,18050,18060,18040,272
20241226,111800,5504894790,18050,18060,18060,18050,383
20241226,111700,5497980770,18050,18050,18060,18040,502
20241226,111600,5488920040,18040,18040,18050,18040,28
20241226,111500,5488414690,18040,18040,18050,18040,70
20241226,111400,5487151480,18040,18040,18050,18040,338
20241226,111300,5481051380,18040,18050,18050,18040,27
20241226,111200,5480564270,18050,18050,18050,18040,120
20241226,111100,5478399000,18060,18060,18070,18040,190
20241226,111000,5474968130,18060,18060,18070,18050,210
20241226,110900,5471176470,18060,18090,18110,18060,1120
20241226,110800,5450937330,18100,18050,18120,18040,402
20241226,110700,5443671430,18040,18020,18040,18010,866
20241226,110600,5428067120,18030,18020,18040,18020,804
20241226,110500,5413570990,18030,18030,18030,18020,47
20241226,110400,5412723590,18030,18030,18030,18020,153
20241226,110300,5409965190,18020,18030,18030,18010,333
20241226,110200,5403964360,18030,18040,18040,18020,153
20241226,110100,5401205430,18030,18030,18050,18030,324
20241226,110000,5395361900,18030,18040,18050,18030,134
20241226,105900,5392944430,18050,18030,18050,18030,312
20241226,105800,5387317100,18020,18010,18030,17980,4861
20241226,105700,5299808880,18010,18060,18070,18000,1947
20241226,105600,5264711810,18060,18090,18090,18060,1846
20241226,105500,5231362480,18080,18140,18140,18080,4980
20241226,105400,5141199520,18140,18150,18150,18130,196
20241226,105300,5137643840,18140,18160,18160,18110,3514
20241226,105200,5073950000,18160,18200,18200,18150,1588
20241226,105100,5045091610,18210,18200,18220,18180,435
20241226,105000,5037167700,18190,18190,18190,18170,5636
20241226,104900,4934707450,18190,18180,18190,18180,2086
20241226,104800,4896766560,18180,18230,18230,18180,1220
20241226,104700,4874550260,18230,18240,18250,18210,3745
20241226,104600,4806267880,18240,18140,18240,18140,4891
20241226,104500,4717325250,18140,18130,18140,18120,1051
20241226,104400,4698274670,18130,18150,18150,18130,422
20241226,104300,4690619200,18150,18130,18150,18130,963
20241226,104200,4673142090,18140,18150,18160,18130,870
20241226,104100,4657352890,18150,18160,18160,18150,22
20241226,104000,4656953520,18150,18160,18170,18150,236
20241226,103900,4652667660,18150,18150,18170,18150,298
20241226,103800,4647256280,18150,18160,18160,18150,65
20241226,103700,4646076000,18160,18150,18160,18140,715
20241226,103600,4633096550,18160,18150,18160,18130,545
20241226,103500,4623209960,18150,18100,18150,18100,547
20241226,103400,4613302320,18090,18100,18110,18090,689
20241226,103300,4600831410,18100,18150,18150,18080,3593
20241226,103200,4535764130,18160,18160,18170,18150,1698
20241226,103100,4504922220,18160,18140,18160,18140,1253
20241226,103000,4482182120,18140,18130,18150,18130,932
20241226,102900,4465284170,18130,18140,18150,18130,422
20241226,102800,4457628830,18140,18130,18140,18110,201
20241226,102700,4453985130,18130,18130,18130,18110,1909
20241226,102600,4419396170,18130,18180,18180,18120,1500
20241226,102500,4392169800,18180,18190,18190,18180,495
20241226,102400,4383170300,18190,18170,18200,18170,201
20241226,102300,4379513450,18170,18220,18220,18170,2345
20241226,102200,4336817530,18220,18230,18230,18220,1768
20241226,102100,4304587820,18230,18260,18260,18230,1474
20241226,102000,4277686560,18270,18230,18270,18230,791
20241226,101900,4263246480,18230,18220,18250,18130,3371
20241226,101800,4201931850,18220,18280,18300,18220,3973
20241226,101700,4129356210,18280,18300,18300,18250,2811
20241226,101600,4077996550,18300,18300,18350,18270,6203
20241226,101500,3964416710,18300,18280,18300,18250,2597
20241226,101400,3916937030,18280,18220,18290,18220,3526
20241226,101300,3852549420,18220,18270,18280,18220,4382
20241226,101200,3772551360,18280,18260,18280,18260,2980
20241226,101100,3718121550,18270,18180,18270,18160,3754
20241226,101000,3649657320,18180,18240,18250,18170,4001
20241226,100900,3576785270,18240,18240,18290,18230,5776
20241226,100800,3471297610,18230,18140,18240,18140,6521
20241226,100700,3352756620,18140,18060,18150,18060,4480
20241226,100600,3271542660,18090,18060,18090,18020,8482
20241226,100500,3118285310,18070,18010,18070,18010,5238
20241226,100400,3023811240,18010,18020,18020,18000,613
20241226,100300,3012770690,18030,18030,18040,18020,872
20241226,100200,2997048320,18030,18040,18040,18020,66
20241226,100100,2995858540,18030,18020,18030,17990,302
20241226,100000,2990418970,18000,18010,18020,18000,644
20241226,095900,2978824560,18000,18000,18010,17990,377
20241226,095800,2972038530,18000,18000,18000,18000,107
20241226,095700,2970112530,17990,17970,17990,17960,256
20241226,095600,2965511100,17970,17950,17990,17950,238
20241226,095500,2961231790,17960,17950,17960,17950,243
20241226,095400,2956867940,17950,17950,17950,17940,237
20241226,095300,2952615760,17950,17980,17980,17950,1245
20241226,095200,2930248600,17970,17950,17970,17950,453
20241226,095100,2922108550,17940,17940,17950,17930,2444
20241226,095000,2878263590,17930,17920,17950,17920,3222
20241226,094900,2820489770,17910,17960,18000,17910,695
20241226,094800,2808007870,17960,17980,17980,17960,843
20241226,094700,2792862450,17980,18030,18030,17980,1189
20241226,094600,2771441370,18030,18020,18040,18010,590
20241226,094500,2760805830,18030,18030,18030,18010,1935
20241226,094400,2725928090,18030,17990,18060,17990,833
20241226,094300,2710904300,17990,18040,18040,17860,8303
20241226,094200,2562157960,18040,18050,18050,18020,594
20241226,094100,2551444520,18020,18050,18050,18010,2761
20241226,094000,2501674240,18050,18040,18050,18040,924
20241226,093900,2485003080,18040,17980,18040,17950,5564
20241226,093800,2384875290,17980,17980,17980,17960,1174
20241226,093700,2363777530,17980,18000,18000,17980,851
20241226,093600,2348469060,18000,17970,18000,17970,1498
20241226,093500,2321534140,17970,17920,17970,17920,1730
20241226,093400,2290465750,17900,17900,17900,17900,1066
20241226,093300,2271384350,17900,17910,17910,17890,426
20241226,093200,2263760640,17900,17940,17950,17900,577
20241226,093100,2253420130,17930,17960,17970,17930,373
20241226,093000,2246724600,17970,18050,18050,17960,1894
20241226,092900,2212630960,18020,18050,18050,18020,962
20241226,092800,2195273690,18050,18030,18130,18030,2970
20241226,092700,2141620080,18020,18000,18030,18000,1663
20241226,092600,2111680840,18000,17960,18010,17960,524
20241226,092500,2102252690,17950,17910,17950,17910,1873
20241226,092400,2068652220,17940,17880,17940,17860,3881
20241226,092300,1999260430,17880,17900,17910,17880,5528
20241226,092200,1900337830,17900,17950,17950,17900,4669
20241226,092100,1816616980,17960,18000,18010,17950,2639
20241226,092000,1769185710,17990,18000,18000,17980,1120
20241226,091900,1749031930,18000,17980,18000,17980,567
20241226,091800,1738828530,17980,17940,17980,17940,1501
20241226,091700,1711864660,17950,17960,18000,17940,2013
20241226,091600,1675709230,17960,18020,18030,17960,3180
20241226,091500,1618463950,18030,18010,18030,18010,2957
20241226,091400,1565182400,18000,18090,18100,18000,4288
20241226,091300,1487763930,18090,18080,18120,18070,3105
20241226,091200,1431602600,18080,18310,18360,18060,11256
20241226,091100,1226698450,18290,18370,18370,18290,6960
20241226,091000,1099149510,18360,18330,18420,18330,13450
20241226,090900,852108890,18330,18290,18330,18280,5998
20241226,090800,742302620,18280,18300,18300,18250,2082
20241226,090700,704265850,18290,18280,18300,18270,2280
20241226,090600,662561380,18280,18200,18280,18200,1149
20241226,090500,641591360,18190,18180,18290,18180,5348
20241226,090400,544017670,18180,18260,18270,18170,3738
20241226,090300,475944410,18260,18310,18310,18240,3698
20241226,090200,408312350,18270,18170,18330,18170,11655
20241226,090100,195787930,18170,18170,18250,18130,4290
20241226,090000,117774440,18170,18240,18250,18170,6443