KissMeData/026960/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190900,2464126990,18660,18660,18660,18660,7016
20231226,190800,2464126990,18660,18660,18660,18660,0
20231226,190700,2464126990,18660,18660,18660,18660,0
20231226,190600,2464126990,18660,18660,18660,18660,0
20231226,190500,2464126990,18660,18660,18660,18660,0
20231226,190400,2464126990,18660,18660,18660,18660,0
20231226,190300,2464126990,18660,18660,18660,18660,0
20231226,190200,2464126990,18660,18660,18660,18660,0
20231226,190100,2464126990,18660,18660,18660,18660,0
20231226,190000,2464126990,18660,18660,18660,18660,0
20231226,185900,2464126990,18660,18660,18660,18660,0
20231226,185800,2464126990,18660,18660,18660,18660,0
20231226,185700,2464126990,18660,18660,18660,18660,0
20231226,185600,2464126990,18660,18660,18660,18660,0
20231226,185500,2464126990,18660,18660,18660,18660,0
20231226,185400,2464126990,18660,18660,18660,18660,0
20231226,185300,2464126990,18660,18660,18660,18660,0
20231226,185200,2464126990,18660,18660,18660,18660,0
20231226,185100,2464126990,18660,18660,18660,18660,0
20231226,185000,2464126990,18660,18660,18660,18660,0
20231226,184900,2464126990,18660,18660,18660,18660,0
20231226,184800,2464126990,18660,18660,18660,18660,0
20231226,184700,2464126990,18660,18660,18660,18660,0
20231226,184600,2464126990,18660,18660,18660,18660,0
20231226,184500,2464126990,18660,18660,18660,18660,0
20231226,184400,2464126990,18660,18660,18660,18660,0
20231226,184300,2464126990,18660,18660,18660,18660,0
20231226,184200,2464126990,18660,18660,18660,18660,0
20231226,184100,2464126990,18660,18660,18660,18660,0
20231226,184000,2464126990,18660,18660,18660,18660,0
20231226,183900,2464126990,18660,18660,18660,18660,7016
20231226,183800,2464126990,18660,18660,18660,18660,0
20231226,183700,2464126990,18660,18660,18660,18660,0
20231226,183600,2464126990,18660,18660,18660,18660,0
20231226,183500,2464126990,18660,18660,18660,18660,0
20231226,183400,2464126990,18660,18660,18660,18660,0
20231226,183300,2464126990,18660,18660,18660,18660,0
20231226,183200,2464126990,18660,18660,18660,18660,0
20231226,183100,2464126990,18660,18660,18660,18660,0
20231226,183000,2464126990,18660,18660,18660,18660,0
20231226,182900,2464126990,18660,18660,18660,18660,0
20231226,182800,2464126990,18660,18660,18660,18660,0
20231226,182700,2464126990,18660,18660,18660,18660,0
20231226,182600,2464126990,18660,18660,18660,18660,0
20231226,182500,2464126990,18660,18660,18660,18660,0
20231226,182400,2464126990,18660,18660,18660,18660,0
20231226,182300,2464126990,18660,18660,18660,18660,0
20231226,182200,2464126990,18660,18660,18660,18660,0
20231226,182100,2464126990,18660,18660,18660,18660,0
20231226,182000,2464126990,18660,18660,18660,18660,0
20231226,181900,2464126990,18660,18660,18660,18660,0
20231226,181800,2464126990,18660,18660,18660,18660,0
20231226,181700,2464126990,18660,18660,18660,18660,0
20231226,181600,2464126990,18660,18660,18660,18660,0
20231226,181500,2464126990,18660,18660,18660,18660,0
20231226,181400,2464126990,18660,18660,18660,18660,0
20231226,181300,2464126990,18660,18660,18660,18660,0
20231226,181200,2464126990,18660,18660,18660,18660,0
20231226,181100,2464126990,18660,18660,18660,18660,0
20231226,181000,2464126990,18660,18660,18660,18660,0
20231226,180900,2464126990,18660,18660,18660,18660,7016
20231226,180800,2464126990,18660,18660,18660,18660,0
20231226,180700,2464126990,18660,18660,18660,18660,0
20231226,180600,2464126990,18660,18660,18660,18660,0
20231226,180500,2464126990,18660,18660,18660,18660,0
20231226,180400,2464126990,18660,18660,18660,18660,0
20231226,180300,2464126990,18660,18660,18660,18660,0
20231226,180200,2464126990,18660,18660,18660,18660,0
20231226,180100,2464126990,18660,18660,18660,18660,0
20231226,180000,2464126990,18660,18660,18660,18660,0
20231226,175900,2464126990,18660,18660,18660,18660,0
20231226,175800,2464126990,18660,18660,18660,18660,0
20231226,175700,2464126990,18660,18660,18660,18660,0
20231226,175600,2464126990,18660,18660,18660,18660,0
20231226,175500,2464126990,18660,18660,18660,18660,0
20231226,175400,2464126990,18660,18660,18660,18660,0
20231226,175300,2464126990,18660,18660,18660,18660,0
20231226,175200,2464126990,18660,18660,18660,18660,0
20231226,175100,2464126990,18660,18660,18660,18660,0
20231226,175000,2464126990,18660,18660,18660,18660,0
20231226,174900,2464126990,18660,18660,18660,18660,0
20231226,174800,2464126990,18660,18660,18660,18660,0
20231226,174700,2464126990,18660,18660,18660,18660,0
20231226,174600,2464126990,18660,18660,18660,18660,0
20231226,174500,2464126990,18660,18660,18660,18660,0
20231226,174400,2464126990,18660,18660,18660,18660,0
20231226,174300,2464126990,18660,18660,18660,18660,0
20231226,174200,2464126990,18660,18660,18660,18660,0
20231226,174100,2464126990,18660,18660,18660,18660,0
20231226,174000,2464126990,18660,18660,18660,18660,0
20231226,173900,2464126990,18660,18660,18660,18660,7016
20231226,173800,2464126990,18660,18660,18660,18660,0
20231226,173700,2464126990,18660,18660,18660,18660,0
20231226,173600,2464126990,18660,18660,18660,18660,0
20231226,173500,2464126990,18660,18660,18660,18660,0
20231226,173400,2464126990,18660,18660,18660,18660,0
20231226,173300,2464126990,18660,18660,18660,18660,0
20231226,173200,2464126990,18660,18660,18660,18660,0
20231226,173100,2464126990,18660,18660,18660,18660,0
20231226,173000,2464126990,18660,18660,18660,18660,0
20231226,172900,2464126990,18660,18660,18660,18660,0
20231226,172800,2464126990,18660,18660,18660,18660,0
20231226,172700,2464126990,18660,18660,18660,18660,0
20231226,172600,2464126990,18660,18660,18660,18660,0
20231226,172500,2464126990,18660,18660,18660,18660,0
20231226,172400,2464126990,18660,18660,18660,18660,0
20231226,172300,2464126990,18660,18660,18660,18660,0
20231226,172200,2464126990,18660,18660,18660,18660,0
20231226,172100,2464126990,18660,18660,18660,18660,0
20231226,172000,2464126990,18660,18660,18660,18660,0
20231226,171900,2464126990,18660,18660,18660,18660,0
20231226,171800,2464126990,18660,18660,18660,18660,0
20231226,171700,2464126990,18660,18660,18660,18660,0
20231226,171600,2464126990,18660,18660,18660,18660,0
20231226,171500,2464126990,18660,18660,18660,18660,0
20231226,171400,2464126990,18660,18660,18660,18660,0
20231226,171300,2464126990,18660,18660,18660,18660,0
20231226,171200,2464126990,18660,18660,18660,18660,0
20231226,171100,2464126990,18660,18660,18660,18660,0
20231226,171000,2464126990,18660,18660,18660,18660,0
20231226,170900,2464126990,18660,18660,18660,18660,7016
20231226,170800,2464126990,18660,18660,18660,18660,0
20231226,170700,2464126990,18660,18660,18660,18660,0
20231226,170600,2464126990,18660,18660,18660,18660,0
20231226,170500,2464126990,18660,18660,18660,18660,0
20231226,170400,2464126990,18660,18660,18660,18660,0
20231226,170300,2464126990,18660,18660,18660,18660,0
20231226,170200,2464126990,18660,18660,18660,18660,0
20231226,170100,2464126990,18660,18660,18660,18660,0
20231226,170000,2464126990,18660,18660,18660,18660,0
20231226,165900,2464126990,18660,18660,18660,18660,0
20231226,165800,2464126990,18660,18660,18660,18660,0
20231226,165700,2464126990,18660,18660,18660,18660,0
20231226,165600,2464126990,18660,18660,18660,18660,0
20231226,165500,2464126990,18660,18660,18660,18660,0
20231226,165400,2464126990,18660,18660,18660,18660,0
20231226,165300,2464126990,18660,18660,18660,18660,0
20231226,165200,2464126990,18660,18660,18660,18660,0
20231226,165100,2464126990,18660,18660,18660,18660,0
20231226,165000,2464126990,18660,18660,18660,18660,0
20231226,164900,2464126990,18660,18660,18660,18660,0
20231226,164800,2464126990,18660,18660,18660,18660,0
20231226,164700,2464126990,18660,18660,18660,18660,0
20231226,164600,2464126990,18660,18660,18660,18660,0
20231226,164500,2464126990,18660,18660,18660,18660,0
20231226,164400,2464126990,18660,18660,18660,18660,0
20231226,164300,2464126990,18660,18660,18660,18660,0
20231226,164200,2464126990,18660,18660,18660,18660,0
20231226,164100,2464126990,18660,18660,18660,18660,0
20231226,164000,2464126990,18660,18660,18660,18660,0
20231226,163900,2464126990,18660,18660,18660,18660,7016
20231226,163800,2464126990,18660,18660,18660,18660,0
20231226,163700,2464126990,18660,18660,18660,18660,0
20231226,163600,2464126990,18660,18660,18660,18660,0
20231226,163500,2464126990,18660,18660,18660,18660,0
20231226,163400,2464126990,18660,18660,18660,18660,0
20231226,163300,2464126990,18660,18660,18660,18660,0
20231226,163200,2464126990,18660,18660,18660,18660,0
20231226,163100,2464126990,18660,18660,18660,18660,0
20231226,163000,2464126990,18660,18660,18660,18660,0
20231226,162900,2464126990,18660,18660,18660,18660,0
20231226,162800,2464126990,18660,18660,18660,18660,0
20231226,162700,2464126990,18660,18660,18660,18660,0
20231226,162600,2464126990,18660,18660,18660,18660,0
20231226,162500,2464126990,18660,18660,18660,18660,0
20231226,162400,2464126990,18660,18660,18660,18660,0
20231226,162300,2464126990,18660,18660,18660,18660,0
20231226,162200,2464126990,18660,18660,18660,18660,0
20231226,162100,2464126990,18660,18660,18660,18660,0
20231226,162000,2464126990,18660,18660,18660,18660,0
20231226,161900,2464126990,18660,18660,18660,18660,0
20231226,161800,2464126990,18660,18660,18660,18660,0
20231226,161700,2464126990,18660,18660,18660,18660,0
20231226,161600,2464126990,18660,18660,18660,18660,0
20231226,161500,2464126990,18660,18660,18660,18660,0
20231226,161400,2464126990,18660,18660,18660,18660,0
20231226,161300,2464126990,18660,18660,18660,18660,0
20231226,161200,2464126990,18660,18660,18660,18660,0
20231226,161100,2464126990,18660,18660,18660,18660,0
20231226,161000,2464126990,18660,18660,18660,18660,0
20231226,160900,2464126990,18660,18660,18660,18660,7016
20231226,160800,2464126990,18660,18660,18660,18660,0
20231226,160700,2464126990,18660,18660,18660,18660,0
20231226,160600,2464126990,18660,18660,18660,18660,0
20231226,160500,2464126990,18660,18660,18660,18660,0
20231226,160400,2464126990,18660,18660,18660,18660,0
20231226,160300,2464126990,18660,18660,18660,18660,0
20231226,160200,2464126990,18660,18660,18660,18660,0
20231226,160100,2464126990,18660,18660,18660,18660,0
20231226,160000,2464126990,18660,18660,18660,18660,0
20231226,155900,2464126990,18660,18660,18660,18660,0
20231226,155800,2464126990,18660,18660,18660,18660,0
20231226,155700,2464126990,18660,18660,18660,18660,0
20231226,155600,2464126990,18660,18660,18660,18660,0
20231226,155500,2464126990,18660,18660,18660,18660,0
20231226,155400,2464126990,18660,18660,18660,18660,0
20231226,155300,2464126990,18660,18660,18660,18660,0
20231226,155200,2464126990,18660,18660,18660,18660,0
20231226,155100,2464126990,18660,18660,18660,18660,0
20231226,155000,2464126990,18660,18660,18660,18660,0
20231226,154900,2464126990,18660,18660,18660,18660,0
20231226,154800,2464126990,18660,18660,18660,18660,0
20231226,154700,2464126990,18660,18660,18660,18660,0
20231226,154600,2464126990,18660,18660,18660,18660,0
20231226,154500,2464126990,18660,18660,18660,18660,0
20231226,154400,2464126990,18660,18660,18660,18660,0
20231226,154300,2464126990,18660,18660,18660,18660,0
20231226,154200,2464126990,18660,18660,18660,18660,0
20231226,154100,2464126990,18660,18660,18660,18660,0
20231226,154000,2464126990,18660,18660,18660,18660,0
20231226,153900,2464126990,18660,18660,18660,18660,7016
20231226,153800,2464126990,18660,18660,18660,18660,0
20231226,153700,2464126990,18660,18660,18660,18660,0
20231226,153600,2464126990,18660,18660,18660,18660,0
20231226,153500,2464126990,18660,18660,18660,18660,0
20231226,153400,2464126990,18660,18660,18660,18660,0
20231226,153300,2464126990,18660,18660,18660,18660,0
20231226,153200,2464126990,18660,18660,18660,18660,0
20231226,153100,2464126990,18660,18660,18660,18660,0
20231226,153000,2464126990,18660,18660,18660,18660,7016
20231226,152900,2333208430,18660,18660,18660,18660,0
20231226,152800,2333208430,18660,18660,18660,18660,0
20231226,152700,2333208430,18660,18660,18660,18660,0
20231226,152600,2333208430,18660,18660,18660,18660,0
20231226,152500,2333208430,18660,18660,18660,18660,0
20231226,152400,2333208430,18660,18660,18660,18660,0
20231226,152300,2333208430,18660,18660,18660,18660,0
20231226,152200,2333208430,18660,18660,18660,18660,0
20231226,152100,2333208430,18660,18660,18660,18660,0
20231226,152000,2333208430,18660,18660,18660,18660,0
20231226,151900,2333208430,18660,18660,18660,18660,48
20231226,151800,2332312750,18650,18640,18650,18640,329
20231226,151700,2326176930,18640,18660,18660,18640,220
20231226,151600,2322075790,18660,18640,18670,18640,1147
20231226,151500,2300685830,18640,18670,18670,18640,78
20231226,151400,2299230470,18670,18670,18670,18660,612
20231226,151300,2287806950,18670,18670,18670,18660,250
20231226,151200,2283139520,18670,18650,18670,18640,381
20231226,151100,2276032500,18650,18620,18650,18620,345
20231226,151000,2269602010,18630,18630,18640,18620,386
20231226,150900,2262409870,18640,18630,18640,18630,57
20231226,150800,2261347440,18630,18640,18640,18630,22
20231226,150700,2260937460,18640,18640,18650,18630,175
20231226,150600,2257675460,18650,18660,18660,18650,436
20231226,150500,2249543100,18660,18670,18670,18650,82
20231226,150400,2248013350,18660,18660,18670,18660,416
20231226,150300,2240249260,18670,18640,18670,18630,6233
20231226,150200,2124076210,18640,18640,18640,18630,127
20231226,150100,2121709610,18640,18630,18640,18630,179
20231226,150000,2118373140,18630,18640,18640,18630,200
20231226,145900,2114645360,18640,18640,18640,18630,127
20231226,145800,2112278290,18640,18640,18640,18630,43
20231226,145700,2111476960,18630,18640,18640,18630,143
20231226,145600,2108811640,18640,18630,18640,18630,22
20231226,145500,2108401740,18630,18630,18640,18630,66
20231226,145400,2107171690,18630,18630,18640,18630,21
20231226,145300,2106780450,18630,18630,18640,18630,77
20231226,145200,2105345440,18630,18630,18630,18630,38
20231226,145100,2104637500,18630,18630,18630,18630,26
20231226,145000,2104153120,18630,18630,18640,18630,68
20231226,144900,2102885770,18640,18630,18640,18630,118
20231226,144800,2100686930,18630,18630,18640,18630,293
20231226,144700,2095225660,18640,18640,18640,18630,548
20231226,144600,2085015760,18640,18620,18640,18620,50
20231226,144500,2084084350,18620,18630,18630,18620,95
20231226,144400,2082314930,18620,18630,18630,18620,201
20231226,144300,2078570870,18620,18630,18630,18620,36
20231226,144200,2077900240,18620,18620,18630,18620,33
20231226,144100,2077285680,18620,18620,18620,18610,115
20231226,144000,2075144450,18610,18610,18610,18610,12
20231226,143900,2074921130,18610,18610,18610,18610,10
20231226,143800,2074735030,18620,18640,18640,18620,2875
20231226,143700,2021171040,18640,18640,18640,18630,438
20231226,143600,2013006800,18630,18640,18650,18630,348
20231226,143500,2006520080,18630,18640,18640,18630,161
20231226,143400,2003520550,18640,18650,18650,18630,250
20231226,143300,1998860460,18650,18640,18650,18640,1537
20231226,143200,1970208590,18640,18630,18640,18620,3796
20231226,143100,1899481320,18630,18620,18630,18620,171
20231226,143000,1896296340,18620,18620,18630,18620,55
20231226,142900,1895271910,18620,18620,18630,18620,74
20231226,142800,1893893470,18630,18620,18630,18620,207
20231226,142700,1890038520,18630,18620,18630,18620,44
20231226,142600,1889219050,18620,18620,18630,18620,1008
20231226,142500,1870449980,18620,18630,18630,18620,9
20231226,142400,1870282390,18620,18620,18630,18620,32
20231226,142300,1869686510,18620,18620,18630,18620,21
20231226,142200,1869295460,18620,18630,18630,18620,39
20231226,142100,1868569120,18630,18620,18630,18620,41
20231226,142000,1867805500,18620,18620,18630,18620,22
20231226,141900,1867395850,18620,18620,18620,18620,17
20231226,141800,1867079310,18620,18620,18620,18620,14
20231226,141700,1866818630,18620,18620,18620,18620,23
20231226,141600,1866390370,18630,18620,18630,18620,559
20231226,141500,1855981310,18620,18630,18630,18620,453
20231226,141400,1847542110,18620,18630,18630,18620,25
20231226,141300,1847076510,18630,18610,18630,18610,73
20231226,141200,1845716860,18610,18610,18630,18610,5
20231226,141100,1845623790,18620,18620,18620,18610,385
20231226,141000,1838455100,18620,18620,18620,18620,14
20231226,140900,1838194420,18620,18620,18620,18620,8
20231226,140800,1838045460,18620,18610,18620,18610,41
20231226,140700,1837282070,18610,18610,18620,18600,163
20231226,140600,1834248070,18600,18600,18600,18600,17
20231226,140500,1833931870,18610,18630,18630,18610,1526
20231226,140400,1805528160,18620,18620,18620,18620,12
20231226,140300,1805304720,18620,18630,18640,18620,104
20231226,140200,1803366770,18620,18620,18630,18620,107
20231226,140100,1801373490,18620,18620,18620,18620,11
20231226,140000,1801168670,18620,18630,18640,18620,115
20231226,135900,1799026210,18640,18620,18640,18620,65
20231226,135800,1797814910,18620,18630,18640,18620,285
20231226,135700,1792503830,18630,18640,18640,18630,236
20231226,135600,1788106890,18640,18630,18640,18630,316
20231226,135500,1782219770,18640,18630,18640,18630,33
20231226,135400,1781604670,18630,18640,18640,18630,507
20231226,135300,1772159240,18640,18630,18640,18630,39
20231226,135200,1771432410,18630,18630,18630,18630,32
20231226,135100,1770836250,18630,18630,18630,18630,83
20231226,135000,1769289960,18600,18600,18600,18600,6
20231226,134900,1769178360,18600,18620,18620,18600,176
20231226,134800,1765903130,18640,18620,18640,18620,7
20231226,134700,1765772770,18640,18630,18640,18620,109
20231226,134600,1763741220,18630,18600,18630,18600,194
20231226,134500,1760127700,18620,18620,18620,18600,824
20231226,134400,1744794050,18620,18620,18640,18620,9
20231226,134300,1744626400,18620,18620,18620,18620,4
20231226,134200,1744551920,18630,18650,18650,18610,249
20231226,134100,1739910830,18610,18610,18610,18610,2
20231226,134000,1739873610,18610,18630,18630,18610,6
20231226,133900,1739761900,18650,18660,18660,18650,352
20231226,133800,1733194150,18670,18670,18670,18660,124
20231226,133700,1730879100,18660,18660,18660,18660,5
20231226,133600,1730785800,18660,18670,18670,18660,159
20231226,133500,1727818800,18660,18610,18670,18610,9548
20231226,133400,1549883260,18610,18600,18610,18600,507
20231226,133300,1540450160,18590,18590,18600,18590,556
20231226,133200,1530113600,18600,18600,18600,18590,29
20231226,133100,1529574310,18590,18590,18600,18590,8
20231226,133000,1529425570,18600,18600,18600,18590,94
20231226,132900,1527677190,18600,18590,18600,18590,64
20231226,132800,1526486910,18590,18590,18590,18590,14
20231226,132700,1526226650,18600,18600,18600,18600,1
20231226,132600,1526208050,18590,18590,18600,18590,43
20231226,132500,1525408400,18590,18610,18610,18590,33
20231226,132400,1524794310,18600,18590,18600,18590,40
20231226,132300,1524050340,18590,18590,18590,18590,73
20231226,132200,1522693270,18590,18590,18600,18590,45
20231226,132100,1521856430,18590,18590,18590,18590,38
20231226,132000,1521150010,18590,18570,18600,18570,254
20231226,131900,1516425780,18570,18580,18590,18560,52
20231226,131800,1515459520,18570,18550,18570,18500,259
20231226,131700,1510652420,18500,18480,18550,18480,207
20231226,131600,1506815910,18480,18520,18530,18480,468
20231226,131500,1498148450,18520,18480,18520,18430,672
20231226,131400,1485724270,18430,18420,18430,18420,21
20231226,131300,1485337280,18420,18420,18420,18420,17
20231226,131200,1485024140,18500,18480,18540,18400,3936
20231226,131100,1412467670,18520,18480,18530,18480,162
20231226,131000,1409466620,18480,18480,18530,18480,47
20231226,130900,1408596620,18480,18410,18520,18400,2508
20231226,130800,1362365570,18520,18440,18520,18390,4093
20231226,130700,1286943280,18440,18490,18600,18410,4505
20231226,130600,1203783180,18470,18610,18610,18450,3006
20231226,130500,1148237940,18610,18610,18610,18610,38
20231226,130400,1147530760,18580,18580,18580,18580,11
20231226,130300,1147326380,18580,18580,18600,18490,2649
20231226,130200,1098202070,18580,18610,18610,18580,680
20231226,130100,1085549530,18610,18610,18610,18610,20
20231226,130000,1085177330,18610,18610,18620,18610,34
20231226,125900,1084544290,18610,18630,18640,18610,750
20231226,125800,1070572030,18630,18630,18640,18630,19
20231226,125700,1070217990,18630,18630,18640,18630,15
20231226,125600,1069938470,18630,18640,18640,18630,18
20231226,125500,1069603050,18630,18630,18630,18630,14
20231226,125400,1069342230,18630,18640,18640,18630,63
20231226,125300,1068168450,18630,18630,18640,18630,12
20231226,125200,1067944810,18630,18640,18640,18630,24
20231226,125100,1067497610,18630,18630,18640,18630,17
20231226,125000,1067180820,18640,18640,18640,18630,22
20231226,124900,1066770780,18630,18630,18640,18630,62
20231226,124800,1065615630,18630,18630,18630,18630,9
20231226,124700,1065447960,18630,18630,18630,18630,26
20231226,124600,1064963580,18630,18630,18630,18630,4
20231226,124500,1064889060,18630,18630,18630,18630,9
20231226,124400,1064721390,18630,18630,18630,18630,45
20231226,124300,1063883040,18630,18630,18630,18630,10
20231226,124200,1063696740,18630,18630,18630,18630,34
20231226,124100,1063063320,18630,18630,18640,18630,385
20231226,124000,1055890150,18630,18630,18640,18630,23
20231226,123900,1055461550,18640,18630,18640,18630,23
20231226,123800,1055032890,18630,18630,18640,18630,18
20231226,123700,1054697410,18630,18640,18640,18630,23
20231226,123600,1054268800,18640,18640,18640,18630,22
20231226,123500,1053858750,18630,18630,18630,18630,10
20231226,123400,1053672450,18630,18630,18640,18630,96
20231226,123300,1051883060,18630,18630,18630,18630,12
20231226,123200,1051659500,18630,18630,18630,18630,5
20231226,123100,1051566350,18630,18630,18630,18630,7
20231226,123000,1051435940,18630,18640,18640,18630,42
20231226,122900,1050653280,18630,18640,18640,18630,106
20231226,122800,1048677610,18630,18630,18630,18630,130
20231226,122700,1046255710,18630,18630,18630,18630,24
20231226,122600,1045808590,18630,18630,18630,18630,74
20231226,122500,1044429970,18630,18640,18640,18630,1069
20231226,122400,1024503840,18640,18640,18640,18640,8
20231226,122300,1024354720,18640,18650,18650,18640,310
20231226,122200,1018576230,18640,18650,18650,18640,15
20231226,122100,1018296530,18640,18650,18650,18640,13
20231226,122000,1018054120,18640,18640,18650,18640,20
20231226,121900,1017681220,18640,18640,18650,18640,15
20231226,121800,1017401530,18640,18650,18650,18640,61
20231226,121700,1016263920,18640,18640,18650,18640,15
20231226,121600,1015984230,18640,18640,18650,18640,179
20231226,121500,1012645980,18640,18640,18640,18640,5
20231226,121400,1012552780,18640,18640,18640,18640,12
20231226,121300,1012329100,18640,18640,18640,18640,10
20231226,121200,1012142700,18640,18640,18640,18640,5
20231226,121100,1012049500,18650,18640,18650,18640,174
20231226,121000,1008805640,18630,18630,18630,18630,1
20231226,120900,1008787010,18630,18640,18650,18630,756
20231226,120800,994695170,18640,18640,18650,18640,17
20231226,120700,994378270,18640,18640,18640,18640,22
20231226,120600,993968190,18650,18640,18650,18640,24
20231226,120500,993520700,18640,18650,18650,18640,16
20231226,120400,993222360,18650,18640,18650,18640,102
20231226,120300,991320080,18640,18640,18640,18640,7
20231226,120200,991189600,18640,18650,18650,18640,47
20231226,120100,990313350,18650,18640,18650,18640,4
20231226,120000,990238780,18640,18650,18650,18640,22
20231226,115900,989828560,18650,18640,18650,18640,71
20231226,115800,988504540,18640,18630,18640,18620,155
20231226,115700,985616490,18620,18620,18620,18620,14
20231226,115600,985355810,18620,18620,18620,18620,1
20231226,115500,985337190,18620,18620,18620,18620,14
20231226,115400,985076510,18620,18620,18620,18620,14
20231226,115300,984815830,18620,18620,18620,18620,9
20231226,115200,984648250,18620,18620,18620,18620,10
20231226,115100,984462050,18640,18610,18640,18610,7
20231226,115000,984331700,18640,18640,18640,18610,155
20231226,114900,981442740,18600,18630,18640,18600,284
20231226,114800,976149330,18630,18600,18630,18600,175
20231226,114700,972889590,18600,18620,18620,18600,591
20231226,114600,961885980,18620,18620,18630,18620,92
20231226,114500,960172240,18620,18620,18630,18620,63
20231226,114400,958998710,18630,18610,18630,18610,11
20231226,114300,958793930,18600,18590,18620,18590,64
20231226,114200,957602550,18580,18570,18580,18570,10
20231226,114100,957416800,18570,18570,18570,18570,16
20231226,114000,957119680,18560,18560,18560,18560,2
20231226,113900,957082560,18560,18560,18560,18560,43
20231226,113800,956284480,18560,18560,18620,18560,101
20231226,113700,954404160,18630,18550,18630,18550,61
20231226,113600,953268610,18630,18610,18630,18490,2078
20231226,113500,914756900,18610,18600,18620,18600,83
20231226,113400,913211920,18600,18600,18600,18600,9
20231226,113300,913044520,18600,18600,18600,18600,8
20231226,113200,912895720,18600,18620,18630,18580,213
20231226,113100,908929590,18510,18570,18630,18470,3073
20231226,113000,852036860,18580,18560,18580,18550,129
20231226,112900,849643320,18550,18640,18640,18550,55
20231226,112800,848618570,18640,18630,18640,18540,345
20231226,112700,842202380,18630,18640,18640,18630,275
20231226,112600,837078470,18630,18630,18630,18630,18
20231226,112500,836743130,18630,18590,18630,18590,305
20231226,112400,831067880,18590,18560,18590,18560,114
20231226,112300,828948890,18600,18530,18600,18530,65
20231226,112200,827741290,18500,18620,18620,18500,8550
20231226,112100,669339500,18620,18640,18640,18620,158
20231226,112000,666394800,18630,18630,18630,18630,123
20231226,111900,664103310,18630,18630,18630,18630,73
20231226,111800,662743320,18630,18630,18630,18630,7
20231226,111700,662612910,18630,18630,18630,18630,19
20231226,111600,662258940,18630,18630,18630,18630,68
20231226,111500,660992100,18640,18630,18640,18630,55
20231226,111400,659967440,18640,18630,18640,18630,115
20231226,111300,657824490,18630,18630,18630,18630,53
20231226,111200,656837100,18630,18630,18630,18630,8
20231226,111100,656688060,18630,18630,18630,18630,54
20231226,111000,655682040,18600,18610,18610,18600,61
20231226,110900,654546860,18610,18610,18610,18610,1
20231226,110800,654528250,18610,18610,18610,18600,123
20231226,110700,652239240,18610,18610,18610,18610,4
20231226,110600,652164800,18610,18640,18640,18610,106
20231226,110500,650189170,18640,18640,18640,18640,15
20231226,110400,649909570,18640,18640,18650,18640,339
20231226,110300,643590550,18640,18650,18650,18640,383
20231226,110200,636448670,18650,18650,18650,18650,13
20231226,110100,636206220,18650,18650,18650,18650,38
20231226,110000,635497520,18650,18660,18660,18650,552
20231226,105900,625201710,18660,18650,18660,18650,28
20231226,105800,624679350,18660,18650,18660,18650,4
20231226,105700,624604720,18660,18650,18660,18650,22
20231226,105600,624194350,18650,18660,18660,18650,68
20231226,105500,622925640,18660,18660,18660,18650,13
20231226,105400,622683080,18660,18660,18660,18650,15
20231226,105300,622403290,18650,18650,18650,18600,91
20231226,105200,620706290,18600,18600,18650,18600,15
20231226,105100,620426990,18650,18600,18650,18600,274
20231226,105000,615325280,18640,18600,18640,18600,18
20231226,104900,614990120,18650,18650,18650,18600,2501
20231226,104800,568451440,18660,18650,18660,18650,27
20231226,104700,567947740,18660,18650,18660,18650,20
20231226,104600,567574610,18650,18650,18650,18640,498
20231226,104500,558286930,18640,18640,18640,18640,21
20231226,104400,557895490,18640,18630,18640,18630,58
20231226,104300,556814380,18630,18640,18640,18630,755
20231226,104200,542741250,18650,18650,18650,18650,256
20231226,104100,537966850,18640,18640,18650,18640,67
20231226,104000,536717820,18650,18640,18650,18640,47
20231226,103900,535841300,18650,18650,18650,18640,27
20231226,103800,535337890,18650,18640,18650,18640,80
20231226,103700,533846560,18630,18630,18630,18630,12
20231226,103600,533623000,18640,18640,18640,18640,20
20231226,103500,533250200,18650,18660,18660,18650,19
20231226,103400,532895830,18640,18660,18660,18640,22
20231226,103300,532485550,18660,18660,18660,18660,131
20231226,103200,530041090,18670,18640,18670,18640,1057
20231226,103100,510317370,18650,18650,18650,18650,49
20231226,103000,509403520,18630,18650,18650,18630,28
20231226,102900,508881800,18650,18640,18650,18630,871
20231226,102800,492639240,18630,18640,18640,18630,224
20231226,102700,488466070,18630,18650,18650,18630,514
20231226,102600,478887880,18650,18650,18650,18630,31
20231226,102500,478310010,18640,18650,18650,18640,424
20231226,102400,470406540,18650,18650,18650,18650,90
20231226,102300,468728040,18640,18660,18660,18640,169
20231226,102200,465576280,18660,18660,18660,18650,35
20231226,102100,464923380,18660,18660,18660,18650,83
20231226,102000,463375320,18650,18650,18660,18650,19
20231226,101900,463020860,18660,18660,18660,18650,34
20231226,101800,462386550,18650,18650,18660,18650,28
20231226,101700,461864230,18650,18650,18650,18640,46
20231226,101600,461006380,18650,18630,18650,18630,18
20231226,101500,460670890,18660,18660,18660,18650,35
20231226,101400,460017820,18670,18650,18670,18630,838
20231226,101300,444382860,18660,18660,18660,18650,56
20231226,101200,443338020,18660,18650,18660,18650,161
20231226,101100,440335320,18650,18660,18670,18620,1089
20231226,101000,420004520,18660,18660,18670,18630,1103
20231226,100900,399435710,18660,18660,18670,18660,17
20231226,100800,399118430,18650,18660,18670,18650,133
20231226,100700,396636730,18670,18670,18680,18660,260
20231226,100600,391781880,18670,18680,18680,18670,67
20231226,100500,390530370,18680,18680,18680,18670,42
20231226,100400,389745980,18680,18670,18680,18670,62
20231226,100300,388588090,18680,18680,18680,18670,47
20231226,100200,387710210,18670,18660,18680,18660,18
20231226,100100,387374180,18670,18670,18670,18660,115
20231226,100000,385227230,18670,18660,18670,18660,67
20231226,095900,383976410,18670,18660,18670,18660,31
20231226,095800,383397770,18660,18680,18680,18660,89
20231226,095700,381736120,18670,18680,18680,18660,18
20231226,095600,381400010,18670,18680,18680,18650,38
20231226,095500,380690750,18690,18680,18690,18650,541
20231226,095400,370587570,18690,18690,18690,18680,35
20231226,095300,369933530,18690,18680,18690,18680,44
20231226,095200,369111230,18690,18710,18710,18680,195
20231226,095100,365467690,18710,18700,18720,18700,141
20231226,095000,362830470,18700,18690,18700,18680,584
20231226,094900,351916030,18680,18670,18680,18670,63
20231226,094800,350739480,18660,18680,18680,18660,22
20231226,094700,350328830,18640,18700,18700,18640,13
20231226,094600,350086320,18680,18700,18700,18640,1012
20231226,094500,331212160,18700,18710,18720,18660,1090
20231226,094400,310839160,18720,18720,18720,18710,33
20231226,094300,310221440,18720,18710,18720,18710,127
20231226,094200,307845150,18710,18720,18720,18710,16
20231226,094100,307545660,18710,18720,18720,18710,22
20231226,094000,307134000,18710,18730,18730,18710,144
20231226,093900,304438340,18720,18720,18730,18720,128
20231226,093800,302041540,18730,18760,18760,18730,496
20231226,093700,292742750,18750,18720,18750,18720,1184
20231226,093600,270562750,18720,18720,18720,18700,49
20231226,093500,269645820,18680,18670,18680,18650,126
20231226,093400,267292990,18670,18630,18680,18630,80
20231226,093300,265800370,18680,18690,18690,18630,2828
20231226,093200,213079660,18690,18720,18720,18650,504
20231226,093100,203666970,18730,18690,18740,18690,516
20231226,093000,194012330,18680,18690,18690,18680,101
20231226,092900,192124760,18690,18700,18700,18690,700
20231226,092800,179040570,18700,18740,18740,18700,223
20231226,092700,174868290,18710,18730,18740,18710,68
20231226,092600,173594380,18740,18710,18750,18710,817
20231226,092500,158283310,18740,18740,18740,18740,620
20231226,092400,146664510,18740,18750,18750,18740,161
20231226,092300,143647300,18740,18730,18740,18730,302
20231226,092200,137988020,18710,18720,18730,18710,574
20231226,092100,127242590,18720,18740,18740,18720,89
20231226,092000,125575680,18730,18730,18740,18730,137
20231226,091900,123009460,18730,18730,18740,18730,49
20231226,091800,122091390,18730,18730,18730,18720,231
20231226,091700,117764880,18720,18710,18720,18710,31
20231226,091600,117184620,18720,18720,18720,18700,89
20231226,091500,115519120,18720,18720,18730,18720,12
20231226,091400,115294470,18720,18700,18740,18690,46
20231226,091300,114434180,18740,18700,18740,18700,75
20231226,091200,113031280,18700,18740,18740,18690,31
20231226,091100,112450730,18740,18720,18740,18720,268
20231226,091000,107432010,18700,18710,18730,18700,527
20231226,090900,97574550,18710,18700,18740,18700,62
20231226,090800,96413510,18740,18750,18750,18700,162
20231226,090700,93378380,18740,18770,18770,18690,58
20231226,090600,92291810,18770,18700,18770,18700,455
20231226,090500,83769380,18700,18700,18700,18690,251
20231226,090400,79075970,18700,18790,18790,18700,680
20231226,090300,66356370,18710,18710,18790,18700,521
20231226,090200,56605140,18770,18710,18770,18700,459
20231226,090100,48013440,18700,18790,18790,18700,934
20231226,090000,30464270,18700,18720,18780,18700,1610