KissMeData/047920/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192700,6495327100,15130,15130,15130,15130,4460
20231226,192600,6495327100,15130,15130,15130,15130,0
20231226,192500,6495327100,15130,15130,15130,15130,0
20231226,192400,6495327100,15130,15130,15130,15130,0
20231226,192300,6495327100,15130,15130,15130,15130,0
20231226,192200,6495327100,15130,15130,15130,15130,0
20231226,192100,6495327100,15130,15130,15130,15130,0
20231226,192000,6495327100,15130,15130,15130,15130,0
20231226,191900,6495327100,15130,15130,15130,15130,0
20231226,191800,6495327100,15130,15130,15130,15130,0
20231226,191700,6495327100,15130,15130,15130,15130,0
20231226,191600,6495327100,15130,15130,15130,15130,0
20231226,191500,6495327100,15130,15130,15130,15130,0
20231226,191400,6495327100,15130,15130,15130,15130,0
20231226,191300,6495327100,15130,15130,15130,15130,0
20231226,191200,6495327100,15130,15130,15130,15130,0
20231226,191100,6495327100,15130,15130,15130,15130,0
20231226,191000,6495327100,15130,15130,15130,15130,0
20231226,190900,6495327100,15130,15130,15130,15130,0
20231226,190800,6495327100,15130,15130,15130,15130,0
20231226,190700,6495327100,15130,15130,15130,15130,0
20231226,190600,6495327100,15130,15130,15130,15130,0
20231226,190500,6495327100,15130,15130,15130,15130,0
20231226,190400,6495327100,15130,15130,15130,15130,0
20231226,190300,6495327100,15130,15130,15130,15130,0
20231226,190200,6495327100,15130,15130,15130,15130,0
20231226,190100,6495327100,15130,15130,15130,15130,0
20231226,190000,6495327100,15130,15130,15130,15130,0
20231226,185900,6495327100,15130,15130,15130,15130,0
20231226,185800,6495327100,15130,15130,15130,15130,0
20231226,185700,6495327100,15130,15130,15130,15130,4460
20231226,185600,6495327100,15130,15130,15130,15130,0
20231226,185500,6495327100,15130,15130,15130,15130,0
20231226,185400,6495327100,15130,15130,15130,15130,0
20231226,185300,6495327100,15130,15130,15130,15130,0
20231226,185200,6495327100,15130,15130,15130,15130,0
20231226,185100,6495327100,15130,15130,15130,15130,0
20231226,185000,6495327100,15130,15130,15130,15130,0
20231226,184900,6495327100,15130,15130,15130,15130,0
20231226,184800,6495327100,15130,15130,15130,15130,0
20231226,184700,6495327100,15130,15130,15130,15130,0
20231226,184600,6495327100,15130,15130,15130,15130,0
20231226,184500,6495327100,15130,15130,15130,15130,0
20231226,184400,6495327100,15130,15130,15130,15130,0
20231226,184300,6495327100,15130,15130,15130,15130,0
20231226,184200,6495327100,15130,15130,15130,15130,0
20231226,184100,6495327100,15130,15130,15130,15130,0
20231226,184000,6495327100,15130,15130,15130,15130,0
20231226,183900,6495327100,15130,15130,15130,15130,0
20231226,183800,6495327100,15130,15130,15130,15130,0
20231226,183700,6495327100,15130,15130,15130,15130,0
20231226,183600,6495327100,15130,15130,15130,15130,0
20231226,183500,6495327100,15130,15130,15130,15130,0
20231226,183400,6495327100,15130,15130,15130,15130,0
20231226,183300,6495327100,15130,15130,15130,15130,0
20231226,183200,6495327100,15130,15130,15130,15130,0
20231226,183100,6495327100,15130,15130,15130,15130,0
20231226,183000,6495327100,15130,15130,15130,15130,0
20231226,182900,6495327100,15130,15130,15130,15130,0
20231226,182800,6495327100,15130,15130,15130,15130,0
20231226,182700,6495327100,15130,15130,15130,15130,4460
20231226,182600,6495327100,15130,15130,15130,15130,0
20231226,182500,6495327100,15130,15130,15130,15130,0
20231226,182400,6495327100,15130,15130,15130,15130,0
20231226,182300,6495327100,15130,15130,15130,15130,0
20231226,182200,6495327100,15130,15130,15130,15130,0
20231226,182100,6495327100,15130,15130,15130,15130,0
20231226,182000,6495327100,15130,15130,15130,15130,0
20231226,181900,6495327100,15130,15130,15130,15130,0
20231226,181800,6495327100,15130,15130,15130,15130,0
20231226,181700,6495327100,15130,15130,15130,15130,0
20231226,181600,6495327100,15130,15130,15130,15130,0
20231226,181500,6495327100,15130,15130,15130,15130,0
20231226,181400,6495327100,15130,15130,15130,15130,0
20231226,181300,6495327100,15130,15130,15130,15130,0
20231226,181200,6495327100,15130,15130,15130,15130,0
20231226,181100,6495327100,15130,15130,15130,15130,0
20231226,181000,6495327100,15130,15130,15130,15130,0
20231226,180900,6495327100,15130,15130,15130,15130,0
20231226,180800,6495327100,15130,15130,15130,15130,0
20231226,180700,6495327100,15130,15130,15130,15130,0
20231226,180600,6495327100,15130,15130,15130,15130,0
20231226,180500,6495327100,15130,15130,15130,15130,0
20231226,180400,6495327100,15130,15130,15130,15130,0
20231226,180300,6495327100,15130,15130,15130,15130,0
20231226,180200,6495327100,15130,15130,15130,15130,0
20231226,180100,6495327100,15130,15130,15130,15130,0
20231226,180000,6495327100,15130,15130,15130,15130,0
20231226,175900,6495327100,15130,15130,15130,15130,0
20231226,175800,6495327100,15130,15130,15130,15130,0
20231226,175700,6495327100,15130,15130,15130,15130,4460
20231226,175600,6495327100,15130,15130,15130,15130,0
20231226,175500,6495327100,15130,15130,15130,15130,0
20231226,175400,6495327100,15130,15130,15130,15130,0
20231226,175300,6495327100,15130,15130,15130,15130,0
20231226,175200,6495327100,15130,15130,15130,15130,0
20231226,175100,6495327100,15130,15130,15130,15130,0
20231226,175000,6495327100,15130,15130,15130,15130,0
20231226,174900,6495327100,15130,15130,15130,15130,0
20231226,174800,6495327100,15130,15130,15130,15130,0
20231226,174700,6495327100,15130,15130,15130,15130,0
20231226,174600,6495327100,15130,15130,15130,15130,0
20231226,174500,6495327100,15130,15130,15130,15130,0
20231226,174400,6495327100,15130,15130,15130,15130,0
20231226,174300,6495327100,15130,15130,15130,15130,0
20231226,174200,6495327100,15130,15130,15130,15130,0
20231226,174100,6495327100,15130,15130,15130,15130,0
20231226,174000,6495327100,15130,15130,15130,15130,0
20231226,173900,6495327100,15130,15130,15130,15130,0
20231226,173800,6495327100,15130,15130,15130,15130,0
20231226,173700,6495327100,15130,15130,15130,15130,0
20231226,173600,6495327100,15130,15130,15130,15130,0
20231226,173500,6495327100,15130,15130,15130,15130,0
20231226,173400,6495327100,15130,15130,15130,15130,0
20231226,173300,6495327100,15130,15130,15130,15130,0
20231226,173200,6495327100,15130,15130,15130,15130,0
20231226,173100,6495327100,15130,15130,15130,15130,0
20231226,173000,6495327100,15130,15130,15130,15130,0
20231226,172900,6495327100,15130,15130,15130,15130,0
20231226,172800,6495327100,15130,15130,15130,15130,0
20231226,172700,6495327100,15130,15130,15130,15130,4460
20231226,172600,6495327100,15130,15130,15130,15130,0
20231226,172500,6495327100,15130,15130,15130,15130,0
20231226,172400,6495327100,15130,15130,15130,15130,0
20231226,172300,6495327100,15130,15130,15130,15130,0
20231226,172200,6495327100,15130,15130,15130,15130,0
20231226,172100,6495327100,15130,15130,15130,15130,0
20231226,172000,6495327100,15130,15130,15130,15130,0
20231226,171900,6495327100,15130,15130,15130,15130,0
20231226,171800,6495327100,15130,15130,15130,15130,0
20231226,171700,6495327100,15130,15130,15130,15130,0
20231226,171600,6495327100,15130,15130,15130,15130,0
20231226,171500,6495327100,15130,15130,15130,15130,0
20231226,171400,6495327100,15130,15130,15130,15130,0
20231226,171300,6495327100,15130,15130,15130,15130,0
20231226,171200,6495327100,15130,15130,15130,15130,0
20231226,171100,6495327100,15130,15130,15130,15130,0
20231226,171000,6495327100,15130,15130,15130,15130,0
20231226,170900,6495327100,15130,15130,15130,15130,0
20231226,170800,6495327100,15130,15130,15130,15130,0
20231226,170700,6495327100,15130,15130,15130,15130,0
20231226,170600,6495327100,15130,15130,15130,15130,0
20231226,170500,6495327100,15130,15130,15130,15130,0
20231226,170400,6495327100,15130,15130,15130,15130,0
20231226,170300,6495327100,15130,15130,15130,15130,0
20231226,170200,6495327100,15130,15130,15130,15130,0
20231226,170100,6495327100,15130,15130,15130,15130,0
20231226,170000,6495327100,15130,15130,15130,15130,0
20231226,165900,6495327100,15130,15130,15130,15130,0
20231226,165800,6495327100,15130,15130,15130,15130,0
20231226,165700,6495327100,15130,15130,15130,15130,4460
20231226,165600,6495327100,15130,15130,15130,15130,0
20231226,165500,6495327100,15130,15130,15130,15130,0
20231226,165400,6495327100,15130,15130,15130,15130,0
20231226,165300,6495327100,15130,15130,15130,15130,0
20231226,165200,6495327100,15130,15130,15130,15130,0
20231226,165100,6495327100,15130,15130,15130,15130,0
20231226,165000,6495327100,15130,15130,15130,15130,0
20231226,164900,6495327100,15130,15130,15130,15130,0
20231226,164800,6495327100,15130,15130,15130,15130,0
20231226,164700,6495327100,15130,15130,15130,15130,0
20231226,164600,6495327100,15130,15130,15130,15130,0
20231226,164500,6495327100,15130,15130,15130,15130,0
20231226,164400,6495327100,15130,15130,15130,15130,0
20231226,164300,6495327100,15130,15130,15130,15130,0
20231226,164200,6495327100,15130,15130,15130,15130,0
20231226,164100,6495327100,15130,15130,15130,15130,0
20231226,164000,6495327100,15130,15130,15130,15130,0
20231226,163900,6495327100,15130,15130,15130,15130,0
20231226,163800,6495327100,15130,15130,15130,15130,0
20231226,163700,6495327100,15130,15130,15130,15130,0
20231226,163600,6495327100,15130,15130,15130,15130,0
20231226,163500,6495327100,15130,15130,15130,15130,0
20231226,163400,6495327100,15130,15130,15130,15130,0
20231226,163300,6495327100,15130,15130,15130,15130,0
20231226,163200,6495327100,15130,15130,15130,15130,0
20231226,163100,6495327100,15130,15130,15130,15130,0
20231226,163000,6495327100,15130,15130,15130,15130,0
20231226,162900,6495327100,15130,15130,15130,15130,0
20231226,162800,6495327100,15130,15130,15130,15130,0
20231226,162700,6495327100,15130,15130,15130,15130,4460
20231226,162600,6495327100,15130,15130,15130,15130,0
20231226,162500,6495327100,15130,15130,15130,15130,0
20231226,162400,6495327100,15130,15130,15130,15130,0
20231226,162300,6495327100,15130,15130,15130,15130,0
20231226,162200,6495327100,15130,15130,15130,15130,0
20231226,162100,6495327100,15130,15130,15130,15130,0
20231226,162000,6495327100,15130,15130,15130,15130,0
20231226,161900,6495327100,15130,15130,15130,15130,0
20231226,161800,6495327100,15130,15130,15130,15130,0
20231226,161700,6495327100,15130,15130,15130,15130,0
20231226,161600,6495327100,15130,15130,15130,15130,0
20231226,161500,6495327100,15130,15130,15130,15130,0
20231226,161400,6495327100,15130,15130,15130,15130,0
20231226,161300,6495327100,15130,15130,15130,15130,0
20231226,161200,6495327100,15130,15130,15130,15130,0
20231226,161100,6495327100,15130,15130,15130,15130,0
20231226,161000,6495327100,15130,15130,15130,15130,0
20231226,160900,6495327100,15130,15130,15130,15130,0
20231226,160800,6495327100,15130,15130,15130,15130,0
20231226,160700,6495327100,15130,15130,15130,15130,0
20231226,160600,6495327100,15130,15130,15130,15130,0
20231226,160500,6495327100,15130,15130,15130,15130,0
20231226,160400,6495327100,15130,15130,15130,15130,0
20231226,160300,6495327100,15130,15130,15130,15130,0
20231226,160200,6495327100,15130,15130,15130,15130,0
20231226,160100,6495327100,15130,15130,15130,15130,0
20231226,160000,6495327100,15130,15130,15130,15130,0
20231226,155900,6495327100,15130,15130,15130,15130,0
20231226,155800,6495327100,15130,15130,15130,15130,0
20231226,155700,6495327100,15130,15130,15130,15130,4460
20231226,155600,6495327100,15130,15130,15130,15130,0
20231226,155500,6495327100,15130,15130,15130,15130,0
20231226,155400,6495327100,15130,15130,15130,15130,0
20231226,155300,6495327100,15130,15130,15130,15130,0
20231226,155200,6495327100,15130,15130,15130,15130,0
20231226,155100,6495327100,15130,15130,15130,15130,0
20231226,155000,6495327100,15130,15130,15130,15130,0
20231226,154900,6495327100,15130,15130,15130,15130,0
20231226,154800,6495327100,15130,15130,15130,15130,0
20231226,154700,6495327100,15130,15130,15130,15130,0
20231226,154600,6495327100,15130,15130,15130,15130,0
20231226,154500,6495327100,15130,15130,15130,15130,0
20231226,154400,6495327100,15130,15130,15130,15130,0
20231226,154300,6495327100,15130,15130,15130,15130,0
20231226,154200,6495327100,15130,15130,15130,15130,0
20231226,154100,6495327100,15130,15130,15130,15130,0
20231226,154000,6495327100,15130,15130,15130,15130,0
20231226,153900,6495327100,15130,15130,15130,15130,0
20231226,153800,6495327100,15130,15130,15130,15130,0
20231226,153700,6495327100,15130,15130,15130,15130,0
20231226,153600,6495327100,15130,15130,15130,15130,0
20231226,153500,6495327100,15130,15130,15130,15130,0
20231226,153400,6495327100,15130,15130,15130,15130,0
20231226,153300,6495327100,15130,15130,15130,15130,0
20231226,153200,6495327100,15130,15130,15130,15130,0
20231226,153100,6495327100,15130,15130,15130,15130,0
20231226,153000,6495327100,15130,15130,15130,15130,4460
20231226,152900,6427847300,15130,15130,15130,15130,0
20231226,152800,6427847300,15130,15130,15130,15130,0
20231226,152700,6427847300,15130,15130,15130,15130,0
20231226,152600,6427847300,15130,15130,15130,15130,0
20231226,152500,6427847300,15130,15130,15130,15130,0
20231226,152400,6427847300,15130,15130,15130,15130,0
20231226,152300,6427847300,15130,15130,15130,15130,0
20231226,152200,6427847300,15130,15130,15130,15130,0
20231226,152100,6427847300,15130,15130,15130,15130,0
20231226,152000,6427847300,15130,15130,15130,15130,0
20231226,151900,6427847300,15130,15010,15140,15010,2077
20231226,151800,6396504180,15010,15070,15070,15000,1119
20231226,151700,6379714620,15010,15050,15080,15000,939
20231226,151600,6365601660,15010,15070,15070,15010,591
20231226,151500,6356708560,15070,15060,15070,15010,641
20231226,151400,6347058630,15060,15070,15080,15060,508
20231226,151300,6339403410,15070,15070,15070,15060,479
20231226,151200,6332185500,15070,15050,15070,15050,828
20231226,151100,6319719170,15050,15000,15050,15000,825
20231226,151000,6307336980,15000,15000,15000,14950,1200
20231226,150900,6289352840,15000,14990,15000,14990,441
20231226,150800,6282738230,14990,14990,14990,14990,364
20231226,150700,6277281870,14990,14970,14990,14950,845
20231226,150600,6264641100,14980,14950,14980,14950,425
20231226,150500,6258279670,14950,14980,14980,14950,599
20231226,150400,6249321690,14970,14990,14990,14970,950
20231226,150300,6235091620,15000,15000,15000,14990,56
20231226,150200,6234251630,15000,14990,15000,14990,495
20231226,150100,6226828250,15000,14990,15000,14990,711
20231226,150000,6216170060,15010,15010,15010,15010,33
20231226,145900,6215674730,15010,15010,15010,14990,1576
20231226,145800,6192044300,15010,15020,15020,15000,811
20231226,145700,6179867400,15020,15000,15020,15000,249
20231226,145600,6176127940,15000,15020,15020,15000,1607
20231226,145500,6152016560,15030,15030,15030,15020,255
20231226,145400,6148184910,15040,15060,15060,15040,24
20231226,145300,6147823490,15070,15070,15070,15070,100
20231226,145200,6146316490,15070,15070,15070,15070,36
20231226,145100,6145773970,15050,15070,15070,15050,7
20231226,145000,6145668520,15080,15080,15080,15000,1011
20231226,144900,6130502640,15080,15080,15080,15000,1081
20231226,144800,6114265210,15070,15060,15070,15010,165
20231226,144700,6111780270,15060,15050,15060,15050,412
20231226,144600,6105579070,15050,15000,15050,15000,2147
20231226,144500,6073373820,15000,15010,15010,15000,1485
20231226,144400,6051098420,15000,15030,15060,15000,1650
20231226,144300,6026331380,15020,15010,15020,15010,188
20231226,144200,6023508220,15050,15060,15060,15000,2461
20231226,144100,5986556410,15070,15080,15080,15070,1352
20231226,144000,5966179430,15090,15090,15090,15090,46
20231226,143900,5965485290,15090,15080,15090,15080,1015
20231226,143800,5950178940,15080,15140,15140,15080,3650
20231226,143700,5895034700,15140,15140,15140,15140,2
20231226,143600,5895004420,15140,15150,15150,15140,172
20231226,143500,5892399080,15150,15150,15150,15150,1
20231226,143400,5892383930,15160,15160,15160,15160,10
20231226,143300,5892232330,15190,15200,15200,15180,135
20231226,143200,5890182470,15200,15120,15300,15120,2010
20231226,143100,5859651310,15110,15140,15140,15110,3256
20231226,143000,5810417040,15130,15140,15140,15130,40
20231226,142900,5809811700,15140,15130,15140,15130,405
20231226,142800,5803680550,15130,15130,15130,15130,236
20231226,142700,5800109870,15130,15110,15130,15110,135
20231226,142600,5798069020,15110,15110,15110,15110,0
20231226,142500,5798069020,15110,15110,15110,15110,72
20231226,142400,5796981100,15110,15120,15120,15100,1510
20231226,142300,5774171560,15130,15130,15130,15130,0
20231226,142200,5774171560,15130,15120,15130,15120,808
20231226,142100,5761953600,15120,15130,15130,15120,22
20231226,142000,5761620840,15130,15120,15130,15120,370
20231226,141900,5756026250,15130,15140,15140,15130,191
20231226,141800,5753134710,15140,15130,15150,15120,1823
20231226,141700,5725561500,15140,15150,15150,15140,1091
20231226,141600,5709043750,15150,15150,15150,15150,67
20231226,141500,5708028700,15160,15140,15160,15140,395
20231226,141400,5702045680,15140,15150,15150,15140,377
20231226,141300,5696337750,15150,15160,15170,15150,333
20231226,141200,5691289970,15170,15170,15170,15160,15
20231226,141100,5691062520,15170,15180,15180,15170,72
20231226,141000,5689969810,15190,15180,15190,15180,80
20231226,140900,5688754910,15170,15140,15170,15140,1286
20231226,140800,5669272390,15140,15160,15160,15140,465
20231226,140700,5662227470,15160,15180,15180,15160,476
20231226,140600,5655007530,15160,15170,15170,15160,200
20231226,140500,5651974630,15170,15160,15170,15160,169
20231226,140400,5649411510,15170,15200,15200,15170,222
20231226,140300,5646041150,15200,15200,15200,15200,680
20231226,140200,5635705150,15200,15240,15240,15200,217
20231226,140100,5632402280,15250,15260,15260,15250,871
20231226,140000,5619118740,15250,15320,15320,15250,450
20231226,135900,5612226880,15270,15320,15320,15270,257
20231226,135800,5608296140,15320,15320,15320,15320,306
20231226,135700,5603608220,15320,15290,15320,15280,365
20231226,135600,5598022900,15310,15300,15320,15290,433
20231226,135500,5591396170,15300,15300,15330,15300,315
20231226,135400,5586574250,15300,15270,15300,15260,326
20231226,135300,5581592620,15270,15310,15310,15270,732
20231226,135200,5570396360,15310,15330,15330,15310,2852
20231226,135100,5526707050,15330,15350,15370,15320,567
20231226,135000,5518006550,15350,15380,15400,15350,1276
20231226,134900,5498367600,15370,15370,15400,15370,3724
20231226,134800,5441036340,15380,15400,15400,15310,1325
20231226,134700,5420686120,15390,15280,15390,15280,2511
20231226,134600,5382235780,15280,15280,15290,15270,1428
20231226,134500,5360407580,15280,15250,15280,15250,336
20231226,134400,5355274190,15230,15270,15290,15230,1187
20231226,134300,5337165580,15290,15290,15300,15250,398
20231226,134200,5331078410,15290,15290,15290,15280,339
20231226,134100,5325895600,15300,15280,15310,15200,1788
20231226,134000,5298575140,15280,15310,15320,15270,1633
20231226,133900,5273587440,15310,15290,15320,15290,3325
20231226,133800,5222681710,15270,15230,15280,15230,4526
20231226,133700,5153674860,15230,15200,15230,15200,322
20231226,133600,5148776010,15210,15210,15210,15210,486
20231226,133500,5141383950,15210,15200,15210,15200,198
20231226,133400,5138372870,15200,15210,15210,15200,362
20231226,133300,5132868850,15210,15210,15210,15120,520
20231226,133200,5124978730,15210,15200,15210,15200,259
20231226,133100,5121040670,15200,15140,15200,15140,343
20231226,133000,5115841110,15140,15180,15210,15140,921
20231226,132900,5101879320,15180,15200,15220,15170,436
20231226,132800,5095252340,15220,15220,15230,15210,355
20231226,132700,5089847570,15140,15200,15230,15140,3416
20231226,132600,5038065160,15230,15220,15230,15200,1094
20231226,132500,5021422030,15220,15230,15230,15200,298
20231226,132400,5016886670,15230,15240,15240,15100,2287
20231226,132300,4982174720,15240,15170,15240,15170,4605
20231226,132200,4912172070,15180,15180,15180,15170,1203
20231226,132100,4893913570,15180,15190,15190,15180,1344
20231226,132000,4873504060,15190,15170,15190,15170,340
20231226,131900,4868341880,15170,15140,15170,15140,872
20231226,131800,4855123310,15100,15140,15140,15100,1360
20231226,131700,4834570940,15130,15100,15130,15100,185
20231226,131600,4831772260,15100,15100,15100,15090,364
20231226,131500,4826275920,15100,15140,15140,15100,279
20231226,131400,4822060320,15140,15180,15180,15130,838
20231226,131300,4809368160,15180,15120,15190,15120,3084
20231226,131200,4762584270,15130,15140,15140,15100,836
20231226,131100,4749944300,15140,15040,15140,14970,6192
20231226,131000,4656502670,15030,15020,15030,14970,2006
20231226,130900,4626434370,15020,15020,15020,15020,70
20231226,130800,4625382970,15020,15020,15020,15020,19
20231226,130700,4625097590,15020,15030,15030,15020,458
20231226,130600,4618215600,15030,15030,15030,15030,103
20231226,130500,4616667510,15030,15030,15030,15030,80
20231226,130400,4615465110,15030,15040,15040,15030,290
20231226,130300,4611104330,15040,15050,15050,15040,350
20231226,130200,4605839330,15050,15050,15050,15050,260
20231226,130100,4601926330,15050,15010,15050,15010,582
20231226,130000,4593176830,15010,14980,15010,14980,1050
20231226,125900,4577427200,14990,14980,14990,14980,333
20231226,125800,4572438380,14980,14970,14980,14970,154
20231226,125700,4570131470,14980,14970,14980,14970,255
20231226,125600,4566313120,14970,14950,14970,14950,356
20231226,125500,4560988670,14970,14970,14970,14970,65
20231226,125400,4560015620,14930,14930,14930,14930,0
20231226,125300,4560015620,14930,14930,14930,14930,20
20231226,125200,4559717020,14920,14990,14990,14920,2000
20231226,125100,4529831200,15000,14970,15000,14970,925
20231226,125000,4515963370,14950,14890,14950,14890,3972
20231226,124900,4456619840,14900,14860,14900,14860,124
20231226,124800,4454772440,14860,14860,14860,14840,111
20231226,124700,4453123000,14860,14860,14860,14860,1
20231226,124600,4453108140,14820,14820,14820,14820,0
20231226,124500,4453108140,14820,14820,14820,14820,0
20231226,124400,4453108140,14820,14830,14830,14820,498
20231226,124300,4445725960,14830,14880,14880,14830,469
20231226,124200,4438752470,14880,14880,14880,14880,47
20231226,124100,4438053110,14880,14870,14880,14870,187
20231226,124000,4435272220,14870,14880,14880,14870,371
20231226,123900,4429752050,14880,14900,14900,14880,536
20231226,123800,4421766360,14880,14880,14880,14880,47
20231226,123700,4421067000,14880,14860,14880,14860,976
20231226,123600,4406559440,14830,14830,14830,14830,6
20231226,123500,4406470460,14810,14820,14830,14810,2158
20231226,123400,4374482280,14820,14810,14820,14810,582
20231226,123300,4365862690,14820,14820,14820,14820,61
20231226,123200,4364958670,14820,14820,14820,14820,110
20231226,123100,4363328470,14820,14820,14820,14820,200
20231226,123000,4360364470,14820,14830,14830,14820,1149
20231226,122900,4343331580,14830,14850,14860,14830,1060
20231226,122800,4327593480,14860,14850,14860,14850,14
20231226,122700,4327385460,14850,14850,14850,14850,75
20231226,122600,4326271710,14850,14850,14860,14850,2954
20231226,122500,4282402770,14830,14850,14850,14830,991
20231226,122400,4267696420,14850,14850,14860,14850,50
20231226,122300,4266953670,14800,14790,14830,14780,2917
20231226,122200,4223755880,14790,14780,14790,14770,53
20231226,122100,4222972840,14770,14770,14770,14760,1520
20231226,122000,4200522470,14770,14820,14820,14770,9617
20231226,121900,4058246160,14830,14830,14830,14830,48
20231226,121800,4057534320,14820,14830,14830,14820,114
20231226,121700,4055843710,14830,14830,14830,14820,442
20231226,121600,4049291150,14840,14840,14840,14820,1258
20231226,121500,4030634950,14840,14850,14850,14840,1172
20231226,121400,4013241660,14850,14850,14850,14850,1
20231226,121300,4013226810,14840,14840,14840,14840,44
20231226,121200,4012573850,14840,14840,14840,14840,127
20231226,121100,4010689170,14840,14840,14840,14840,158
20231226,121000,4008344450,14840,14840,14840,14840,399
20231226,120900,4002423290,14850,14850,14850,14850,122
20231226,120800,4000611590,14850,14850,14850,14850,223
20231226,120700,3997300040,14860,14850,14860,14850,385
20231226,120600,3991582080,14840,14840,14840,14840,100
20231226,120500,3990098080,14840,14830,14840,14830,473
20231226,120400,3983079270,14840,14840,14840,14840,460
20231226,120300,3976252870,14840,14840,14840,14830,63
20231226,120200,3975318020,14830,14840,14840,14830,50
20231226,120100,3974576470,14840,14840,14840,14840,150
20231226,120000,3972350470,14840,14840,14840,14840,0
20231226,115900,3972350470,14840,14840,14840,14840,107
20231226,115800,3970762590,14830,14830,14830,14830,20
20231226,115700,3970465990,14830,14830,14830,14830,83
20231226,115600,3969235100,14830,14830,14830,14830,30
20231226,115500,3968790200,14830,14840,14840,14830,72
20231226,115400,3967722430,14830,14820,14830,14820,111
20231226,115300,3966076710,14820,14820,14820,14820,40
20231226,115200,3965483910,14820,14820,14830,14820,338
20231226,115100,3960472980,14830,14830,14830,14830,30
20231226,115000,3960028080,14820,14820,14820,14810,237
20231226,114900,3956515940,14810,14820,14820,14810,304
20231226,114800,3952011480,14820,14820,14820,14820,681
20231226,114700,3941919060,14820,14820,14820,14820,60
20231226,114600,3941029860,14820,14820,14820,14820,129
20231226,114500,3939118080,14820,14820,14820,14810,28
20231226,114400,3938703230,14820,14820,14820,14810,510
20231226,114300,3931149750,14820,14820,14820,14820,110
20231226,114200,3929519550,14820,14820,14820,14820,127
20231226,114100,3927637410,14820,14840,14850,14820,4583
20231226,114000,3859650060,14840,14850,14850,14840,129
20231226,113900,3857735560,14850,14880,14880,14850,157
20231226,113800,3855404020,14890,14890,14890,14890,6
20231226,113700,3855314680,14840,14840,14840,14840,0
20231226,113600,3855314680,14840,14840,14850,14840,674
20231226,113500,3845309240,14830,14820,14830,14820,60
20231226,113400,3844419740,14810,14840,14840,14810,227
20231226,113300,3841055910,14840,14830,14840,14800,2072
20231226,113200,3810360390,14830,14840,14840,14830,1864
20231226,113100,3782711620,14850,14850,14850,14850,104
20231226,113000,3781167220,14850,14850,14850,14850,143
20231226,112900,3779043670,14910,14880,14910,14850,1847
20231226,112800,3751592440,14880,14880,14900,14880,15
20231226,112700,3751369110,14870,14870,14870,14870,0
20231226,112600,3751369110,14870,14890,14890,14860,758
20231226,112500,3740096360,14880,14880,14880,14880,0
20231226,112400,3740096360,14880,14880,14880,14870,406
20231226,112300,3734059080,14870,14890,14890,14870,500
20231226,112200,3726618260,14890,14900,14930,14890,526
20231226,112100,3718774370,14890,14900,14900,14890,37
20231226,112000,3718223190,14910,14890,14910,14890,8
20231226,111900,3718104050,14890,14890,14890,14890,34
20231226,111800,3717597790,14890,14910,14910,14890,549
20231226,111700,3709418220,14910,14930,14930,14910,543
20231226,111600,3701321940,14930,14930,14930,14930,36
20231226,111500,3700784460,14910,14910,14910,14900,101
20231226,111400,3699278560,14910,14950,14950,14900,801
20231226,111300,3687327140,14950,15000,15000,14930,1008
20231226,111200,3672252660,14990,14970,14990,14970,1071
20231226,111100,3656198990,14970,14960,14980,14960,498
20231226,111000,3648746420,14960,14940,14960,14940,997
20231226,110900,3633847510,14940,14910,14940,14900,2492
20231226,110800,3596665650,14900,14910,14910,14900,7
20231226,110700,3596561320,14910,14900,14910,14900,272
20231226,110600,3592507880,14900,14880,14900,14880,436
20231226,110500,3586016730,14880,14880,14880,14880,217
20231226,110400,3582787770,14880,14890,14890,14880,6
20231226,110300,3582698450,14830,14870,14880,14800,337
20231226,110200,3577698120,14800,14800,14800,14800,500
20231226,110100,3570298120,14800,14840,14840,14800,5046
20231226,110000,3495561980,14840,14870,14870,14840,1350
20231226,105900,3475512190,14870,14880,14890,14870,190
20231226,105800,3472685050,14840,14850,14860,14840,363
20231226,105700,3467297300,14840,14870,14900,14840,234
20231226,105600,3463819690,14870,14870,14870,14870,101
20231226,105500,3462317820,14900,14900,14900,14900,5
20231226,105400,3462243320,14900,14900,14900,14900,1
20231226,105300,3462228420,14900,14900,14900,14900,32
20231226,105200,3461751620,14910,14920,14920,14910,222
20231226,105100,3458441410,14930,14900,14930,14900,412
20231226,105000,3452293950,14910,14880,14910,14870,648
20231226,104900,3442647270,14880,14880,14900,14880,32
20231226,104800,3442170690,14800,14900,14900,14800,4288
20231226,104700,3378603580,14900,14910,14910,14890,433
20231226,104600,3372150800,14910,14910,14910,14910,308
20231226,104500,3367558520,14920,14920,14920,14920,101
20231226,104400,3366051600,14920,14940,14940,14920,1705
20231226,104300,3340594730,14950,14920,14950,14920,218
20231226,104200,3337337150,14960,14910,14960,14900,1808
20231226,104100,3310333810,14910,14920,14930,14910,196
20231226,104000,3307409590,14920,14920,14930,14920,271
20231226,103900,3303366260,14940,14950,14950,14940,36
20231226,103800,3302828310,14950,14930,14950,14920,674
20231226,103700,3292755360,14920,14870,14920,14830,1313
20231226,103600,3273207470,14870,14880,14890,14850,1175
20231226,103500,3255753610,14870,14870,14870,14870,542
20231226,103400,3247694070,14870,14820,14870,14810,1586
20231226,103300,3224170800,14820,14840,14840,14820,624
20231226,103200,3214919930,14840,14900,14900,14840,3697
20231226,103100,3159908890,14900,14910,14910,14890,790
20231226,103000,3148139350,14910,14920,14920,14910,375
20231226,102900,3142547500,14920,14910,14920,14910,191
20231226,102800,3139699490,14910,14920,14920,14910,496
20231226,102700,3132303280,14930,14940,14940,14930,253
20231226,102600,3128525940,14930,14930,14930,14930,90
20231226,102500,3127182240,14930,14920,14930,14910,1627
20231226,102400,3102923000,14920,14940,14940,14920,782
20231226,102300,3091252540,14930,14950,14950,14930,434
20231226,102200,3084768430,14960,14940,14960,14940,1044
20231226,102100,3069159460,14940,14930,14940,14930,778
20231226,102000,3057542720,14930,14920,14970,14920,3363
20231226,101900,3007280240,14920,14950,14950,14920,1043
20231226,101800,2991710190,14960,14980,14980,14950,3459
20231226,101700,2939948650,14990,14980,14990,14980,126
20231226,101600,2938060570,14980,15000,15000,14980,661
20231226,101500,2928151890,15000,14990,15000,14990,732
20231226,101400,2917178120,15000,14990,15000,14990,1342
20231226,101300,2897059520,14990,15010,15010,14990,3303
20231226,101200,2847514230,15000,15010,15010,15000,907
20231226,101100,2833902670,15010,15020,15030,15010,659
20231226,101000,2824005490,15020,15020,15020,15020,70
20231226,100900,2822954090,15020,15020,15030,15020,187
20231226,100800,2820145340,15020,15010,15050,15010,316
20231226,100700,2815402020,15010,15020,15060,15010,168
20231226,100600,2812878760,15020,15060,15060,15020,787
20231226,100500,2801043920,15040,15030,15060,15030,2837
20231226,100400,2758356130,15030,15030,15040,15020,2217
20231226,100300,2725032450,15030,15040,15040,15020,890
20231226,100200,2711655760,15040,15060,15080,15040,1144
20231226,100100,2694432170,15050,15040,15090,15030,134
20231226,100000,2692416680,15040,15110,15110,15020,919
20231226,095900,2678602700,15110,15070,15110,15010,2517
20231226,095800,2640646100,15070,15000,15080,14960,4916
20231226,095700,2566823390,15000,14920,15000,14920,1560
20231226,095600,2543475210,14970,14910,15010,14900,2756
20231226,095500,2502205610,14900,14960,14970,14870,2128
20231226,095400,2470365150,14960,14860,14990,14780,7159
20231226,095300,2363503620,14860,14770,14860,14750,8772
20231226,095200,2233864970,14790,14870,14900,14780,5882
20231226,095100,2146640390,14870,14780,14940,14760,5848
20231226,095000,2059865120,14800,14850,14860,14760,9722
20231226,094900,1915869110,14840,14860,14860,14830,7053
20231226,094800,1811197890,14830,14850,14920,14800,6719
20231226,094700,1711426700,14920,15050,15050,14800,5795
20231226,094600,1624789570,15050,15070,15080,15050,3654
20231226,094500,1569759380,15070,15080,15100,15070,1958
20231226,094400,1540208990,15070,15100,15130,15060,5672
20231226,094300,1454684860,15100,15060,15100,15060,3925
20231226,094200,1395567990,15060,15070,15140,15060,5648
20231226,094100,1310472600,15070,15130,15140,15060,4288
20231226,094000,1245662810,15130,15180,15190,15130,1513
20231226,093900,1222729800,15180,15210,15210,15180,4181
20231226,093800,1159224830,15210,15250,15250,15210,3715
20231226,093700,1102644920,15250,15260,15260,15250,1517
20231226,093600,1079507260,15260,15260,15260,15250,1184
20231226,093500,1061441200,15260,15250,15260,15250,762
20231226,093400,1049816670,15250,15250,15260,15250,956
20231226,093300,1035236400,15250,15290,15310,15250,5814
20231226,093200,946457410,15290,15290,15290,15290,15
20231226,093100,946228060,15290,15300,15320,15280,1072
20231226,093000,929835440,15300,15320,15320,15300,1124
20231226,092900,912635590,15320,15360,15360,15320,2533
20231226,092800,873801400,15370,15410,15410,15350,209
20231226,092700,870586570,15390,15360,15410,15360,5115
20231226,092600,791861880,15310,15310,15310,15300,1744
20231226,092500,765168770,15310,15310,15310,15300,122
20231226,092400,763301910,15300,15310,15310,15300,101
20231226,092300,761756600,15300,15380,15380,15300,567
20231226,092200,753042440,15380,15290,15380,15290,710
20231226,092100,742149190,15290,15320,15320,15290,1121
20231226,092000,724998380,15320,15390,15390,15320,292
20231226,091900,720521640,15330,15360,15360,15330,262
20231226,091800,716502500,15360,15360,15360,15360,251
20231226,091700,712647140,15360,15360,15370,15350,880
20231226,091600,699132940,15360,15400,15410,15360,600
20231226,091500,689909260,15400,15350,15400,15350,338
20231226,091400,684712560,15350,15290,15360,15270,4155
20231226,091300,621187540,15290,15320,15320,15290,486
20231226,091200,613752160,15300,15400,15400,15280,5589
20231226,091100,527994510,15390,15410,15430,15390,1678
20231226,091000,502146000,15430,15410,15440,15410,106
20231226,090900,500510600,15410,15400,15470,15390,593
20231226,090800,491376190,15400,15470,15470,15390,219
20231226,090700,488001180,15480,15400,15480,15390,7613
20231226,090600,370667700,15380,15370,15410,15360,2084
20231226,090500,338647850,15400,15380,15400,15330,2375
20231226,090400,302176930,15430,15440,15470,15370,5140
20231226,090300,222998890,15440,15510,15530,15430,3195
20231226,090200,173507160,15500,15490,15510,15470,1871
20231226,090100,144529130,15480,15390,15490,15360,2483
20231226,090000,106213180,15390,15410,15450,15350,6896