KissMeData/067630/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,194700,3809240890,9710,9710,9710,9710,10459
20241226,194600,3809240890,9710,9710,9710,9710,0
20241226,194500,3809240890,9710,9710,9710,9710,0
20241226,194400,3809240890,9710,9710,9710,9710,0
20241226,194300,3809240890,9710,9710,9710,9710,0
20241226,194200,3809240890,9710,9710,9710,9710,0
20241226,194100,3809240890,9710,9710,9710,9710,0
20241226,194000,3809240890,9710,9710,9710,9710,0
20241226,193900,3809240890,9710,9710,9710,9710,0
20241226,193800,3809240890,9710,9710,9710,9710,0
20241226,193700,3809240890,9710,9710,9710,9710,0
20241226,193600,3809240890,9710,9710,9710,9710,0
20241226,193500,3809240890,9710,9710,9710,9710,0
20241226,193400,3809240890,9710,9710,9710,9710,0
20241226,193300,3809240890,9710,9710,9710,9710,0
20241226,193200,3809240890,9710,9710,9710,9710,0
20241226,193100,3809240890,9710,9710,9710,9710,0
20241226,193000,3809240890,9710,9710,9710,9710,0
20241226,192900,3809240890,9710,9710,9710,9710,0
20241226,192800,3809240890,9710,9710,9710,9710,0
20241226,192700,3809240890,9710,9710,9710,9710,0
20241226,192600,3809240890,9710,9710,9710,9710,0
20241226,192500,3809240890,9710,9710,9710,9710,0
20241226,192400,3809240890,9710,9710,9710,9710,0
20241226,192300,3809240890,9710,9710,9710,9710,0
20241226,192200,3809240890,9710,9710,9710,9710,0
20241226,192100,3809240890,9710,9710,9710,9710,0
20241226,192000,3809240890,9710,9710,9710,9710,0
20241226,191900,3809240890,9710,9710,9710,9710,0
20241226,191800,3809240890,9710,9710,9710,9710,0
20241226,191700,3809240890,9710,9710,9710,9710,10459
20241226,191600,3809240890,9710,9710,9710,9710,0
20241226,191500,3809240890,9710,9710,9710,9710,0
20241226,191400,3809240890,9710,9710,9710,9710,0
20241226,191300,3809240890,9710,9710,9710,9710,0
20241226,191200,3809240890,9710,9710,9710,9710,0
20241226,191100,3809240890,9710,9710,9710,9710,0
20241226,191000,3809240890,9710,9710,9710,9710,0
20241226,190900,3809240890,9710,9710,9710,9710,0
20241226,190800,3809240890,9710,9710,9710,9710,0
20241226,190700,3809240890,9710,9710,9710,9710,0
20241226,190600,3809240890,9710,9710,9710,9710,0
20241226,190500,3809240890,9710,9710,9710,9710,0
20241226,190400,3809240890,9710,9710,9710,9710,0
20241226,190300,3809240890,9710,9710,9710,9710,0
20241226,190200,3809240890,9710,9710,9710,9710,0
20241226,190100,3809240890,9710,9710,9710,9710,0
20241226,190000,3809240890,9710,9710,9710,9710,0
20241226,185900,3809240890,9710,9710,9710,9710,0
20241226,185800,3809240890,9710,9710,9710,9710,0
20241226,185700,3809240890,9710,9710,9710,9710,0
20241226,185600,3809240890,9710,9710,9710,9710,0
20241226,185500,3809240890,9710,9710,9710,9710,0
20241226,185400,3809240890,9710,9710,9710,9710,0
20241226,185300,3809240890,9710,9710,9710,9710,0
20241226,185200,3809240890,9710,9710,9710,9710,0
20241226,185100,3809240890,9710,9710,9710,9710,0
20241226,185000,3809240890,9710,9710,9710,9710,0
20241226,184900,3809240890,9710,9710,9710,9710,0
20241226,184800,3809240890,9710,9710,9710,9710,0
20241226,184700,3809240890,9710,9710,9710,9710,10459
20241226,184600,3809240890,9710,9710,9710,9710,0
20241226,184500,3809240890,9710,9710,9710,9710,0
20241226,184400,3809240890,9710,9710,9710,9710,0
20241226,184300,3809240890,9710,9710,9710,9710,0
20241226,184200,3809240890,9710,9710,9710,9710,0
20241226,184100,3809240890,9710,9710,9710,9710,0
20241226,184000,3809240890,9710,9710,9710,9710,0
20241226,183900,3809240890,9710,9710,9710,9710,0
20241226,183800,3809240890,9710,9710,9710,9710,0
20241226,183700,3809240890,9710,9710,9710,9710,0
20241226,183600,3809240890,9710,9710,9710,9710,0
20241226,183500,3809240890,9710,9710,9710,9710,0
20241226,183400,3809240890,9710,9710,9710,9710,0
20241226,183300,3809240890,9710,9710,9710,9710,0
20241226,183200,3809240890,9710,9710,9710,9710,0
20241226,183100,3809240890,9710,9710,9710,9710,0
20241226,183000,3809240890,9710,9710,9710,9710,0
20241226,182900,3809240890,9710,9710,9710,9710,0
20241226,182800,3809240890,9710,9710,9710,9710,0
20241226,182700,3809240890,9710,9710,9710,9710,0
20241226,182600,3809240890,9710,9710,9710,9710,0
20241226,182500,3809240890,9710,9710,9710,9710,0
20241226,182400,3809240890,9710,9710,9710,9710,0
20241226,182300,3809240890,9710,9710,9710,9710,0
20241226,182200,3809240890,9710,9710,9710,9710,0
20241226,182100,3809240890,9710,9710,9710,9710,0
20241226,182000,3809240890,9710,9710,9710,9710,0
20241226,181900,3809240890,9710,9710,9710,9710,0
20241226,181800,3809240890,9710,9710,9710,9710,0
20241226,181700,3809240890,9710,9710,9710,9710,10459
20241226,181600,3809240890,9710,9710,9710,9710,0
20241226,181500,3809240890,9710,9710,9710,9710,0
20241226,181400,3809240890,9710,9710,9710,9710,0
20241226,181300,3809240890,9710,9710,9710,9710,0
20241226,181200,3809240890,9710,9710,9710,9710,0
20241226,181100,3809240890,9710,9710,9710,9710,0
20241226,181000,3809240890,9710,9710,9710,9710,0
20241226,180900,3809240890,9710,9710,9710,9710,0
20241226,180800,3809240890,9710,9710,9710,9710,0
20241226,180700,3809240890,9710,9710,9710,9710,0
20241226,180600,3809240890,9710,9710,9710,9710,0
20241226,180500,3809240890,9710,9710,9710,9710,0
20241226,180400,3809240890,9710,9710,9710,9710,0
20241226,180300,3809240890,9710,9710,9710,9710,0
20241226,180200,3809240890,9710,9710,9710,9710,0
20241226,180100,3809240890,9710,9710,9710,9710,0
20241226,180000,3809240890,9710,9710,9710,9710,0
20241226,175900,3809240890,9710,9710,9710,9710,0
20241226,175800,3809240890,9710,9710,9710,9710,0
20241226,175700,3809240890,9710,9710,9710,9710,0
20241226,175600,3809240890,9710,9710,9710,9710,0
20241226,175500,3809240890,9710,9710,9710,9710,0
20241226,175400,3809240890,9710,9710,9710,9710,0
20241226,175300,3809240890,9710,9710,9710,9710,0
20241226,175200,3809240890,9710,9710,9710,9710,0
20241226,175100,3809240890,9710,9710,9710,9710,0
20241226,175000,3809240890,9710,9710,9710,9710,0
20241226,174900,3809240890,9710,9710,9710,9710,0
20241226,174800,3809240890,9710,9710,9710,9710,0
20241226,174700,3809240890,9710,9710,9710,9710,10459
20241226,174600,3809240890,9710,9710,9710,9710,0
20241226,174500,3809240890,9710,9710,9710,9710,0
20241226,174400,3809240890,9710,9710,9710,9710,0
20241226,174300,3809240890,9710,9710,9710,9710,0
20241226,174200,3809240890,9710,9710,9710,9710,0
20241226,174100,3809240890,9710,9710,9710,9710,0
20241226,174000,3809240890,9710,9710,9710,9710,0
20241226,173900,3809240890,9710,9710,9710,9710,0
20241226,173800,3809240890,9710,9710,9710,9710,0
20241226,173700,3809240890,9710,9710,9710,9710,0
20241226,173600,3809240890,9710,9710,9710,9710,0
20241226,173500,3809240890,9710,9710,9710,9710,0
20241226,173400,3809240890,9710,9710,9710,9710,0
20241226,173300,3809240890,9710,9710,9710,9710,0
20241226,173200,3809240890,9710,9710,9710,9710,0
20241226,173100,3809240890,9710,9710,9710,9710,0
20241226,173000,3809240890,9710,9710,9710,9710,0
20241226,172900,3809240890,9710,9710,9710,9710,0
20241226,172800,3809240890,9710,9710,9710,9710,0
20241226,172700,3809240890,9710,9710,9710,9710,0
20241226,172600,3809240890,9710,9710,9710,9710,0
20241226,172500,3809240890,9710,9710,9710,9710,0
20241226,172400,3809240890,9710,9710,9710,9710,0
20241226,172300,3809240890,9710,9710,9710,9710,0
20241226,172200,3809240890,9710,9710,9710,9710,0
20241226,172100,3809240890,9710,9710,9710,9710,0
20241226,172000,3809240890,9710,9710,9710,9710,0
20241226,171900,3809240890,9710,9710,9710,9710,0
20241226,171800,3809240890,9710,9710,9710,9710,0
20241226,171700,3809240890,9710,9710,9710,9710,10459
20241226,171600,3809240890,9710,9710,9710,9710,0
20241226,171500,3809240890,9710,9710,9710,9710,0
20241226,171400,3809240890,9710,9710,9710,9710,0
20241226,171300,3809240890,9710,9710,9710,9710,0
20241226,171200,3809240890,9710,9710,9710,9710,0
20241226,171100,3809240890,9710,9710,9710,9710,0
20241226,171000,3809240890,9710,9710,9710,9710,0
20241226,170900,3809240890,9710,9710,9710,9710,0
20241226,170800,3809240890,9710,9710,9710,9710,0
20241226,170700,3809240890,9710,9710,9710,9710,0
20241226,170600,3809240890,9710,9710,9710,9710,0
20241226,170500,3809240890,9710,9710,9710,9710,0
20241226,170400,3809240890,9710,9710,9710,9710,0
20241226,170300,3809240890,9710,9710,9710,9710,0
20241226,170200,3809240890,9710,9710,9710,9710,0
20241226,170100,3809240890,9710,9710,9710,9710,0
20241226,170000,3809240890,9710,9710,9710,9710,0
20241226,165900,3809240890,9710,9710,9710,9710,0
20241226,165800,3809240890,9710,9710,9710,9710,0
20241226,165700,3809240890,9710,9710,9710,9710,0
20241226,165600,3809240890,9710,9710,9710,9710,0
20241226,165500,3809240890,9710,9710,9710,9710,0
20241226,165400,3809240890,9710,9710,9710,9710,0
20241226,165300,3809240890,9710,9710,9710,9710,0
20241226,165200,3809240890,9710,9710,9710,9710,0
20241226,165100,3809240890,9710,9710,9710,9710,0
20241226,165000,3809240890,9710,9710,9710,9710,0
20241226,164900,3809240890,9710,9710,9710,9710,0
20241226,164800,3809240890,9710,9710,9710,9710,0
20241226,164700,3809240890,9710,9710,9710,9710,10459
20241226,164600,3809240890,9710,9710,9710,9710,0
20241226,164500,3809240890,9710,9710,9710,9710,0
20241226,164400,3809240890,9710,9710,9710,9710,0
20241226,164300,3809240890,9710,9710,9710,9710,0
20241226,164200,3809240890,9710,9710,9710,9710,0
20241226,164100,3809240890,9710,9710,9710,9710,0
20241226,164000,3809240890,9710,9710,9710,9710,0
20241226,163900,3809240890,9710,9710,9710,9710,0
20241226,163800,3809240890,9710,9710,9710,9710,0
20241226,163700,3809240890,9710,9710,9710,9710,0
20241226,163600,3809240890,9710,9710,9710,9710,0
20241226,163500,3809240890,9710,9710,9710,9710,0
20241226,163400,3809240890,9710,9710,9710,9710,0
20241226,163300,3809240890,9710,9710,9710,9710,0
20241226,163200,3809240890,9710,9710,9710,9710,0
20241226,163100,3809240890,9710,9710,9710,9710,0
20241226,163000,3809240890,9710,9710,9710,9710,0
20241226,162900,3809240890,9710,9710,9710,9710,0
20241226,162800,3809240890,9710,9710,9710,9710,0
20241226,162700,3809240890,9710,9710,9710,9710,0
20241226,162600,3809240890,9710,9710,9710,9710,0
20241226,162500,3809240890,9710,9710,9710,9710,0
20241226,162400,3809240890,9710,9710,9710,9710,0
20241226,162300,3809240890,9710,9710,9710,9710,0
20241226,162200,3809240890,9710,9710,9710,9710,0
20241226,162100,3809240890,9710,9710,9710,9710,0
20241226,162000,3809240890,9710,9710,9710,9710,0
20241226,161900,3809240890,9710,9710,9710,9710,0
20241226,161800,3809240890,9710,9710,9710,9710,0
20241226,161700,3809240890,9710,9710,9710,9710,10459
20241226,161600,3809240890,9710,9710,9710,9710,0
20241226,161500,3809240890,9710,9710,9710,9710,0
20241226,161400,3809240890,9710,9710,9710,9710,0
20241226,161300,3809240890,9710,9710,9710,9710,0
20241226,161200,3809240890,9710,9710,9710,9710,0
20241226,161100,3809240890,9710,9710,9710,9710,0
20241226,161000,3809240890,9710,9710,9710,9710,0
20241226,160900,3809240890,9710,9710,9710,9710,0
20241226,160800,3809240890,9710,9710,9710,9710,0
20241226,160700,3809240890,9710,9710,9710,9710,0
20241226,160600,3809240890,9710,9710,9710,9710,0
20241226,160500,3809240890,9710,9710,9710,9710,0
20241226,160400,3809240890,9710,9710,9710,9710,0
20241226,160300,3809240890,9710,9710,9710,9710,0
20241226,160200,3809240890,9710,9710,9710,9710,0
20241226,160100,3809240890,9710,9710,9710,9710,0
20241226,160000,3809240890,9710,9710,9710,9710,0
20241226,155900,3809240890,9710,9710,9710,9710,0
20241226,155800,3809240890,9710,9710,9710,9710,0
20241226,155700,3809240890,9710,9710,9710,9710,0
20241226,155600,3809240890,9710,9710,9710,9710,0
20241226,155500,3809240890,9710,9710,9710,9710,0
20241226,155400,3809240890,9710,9710,9710,9710,0
20241226,155300,3809240890,9710,9710,9710,9710,0
20241226,155200,3809240890,9710,9710,9710,9710,0
20241226,155100,3809240890,9710,9710,9710,9710,0
20241226,155000,3809240890,9710,9710,9710,9710,0
20241226,154900,3809240890,9710,9710,9710,9710,0
20241226,154800,3809240890,9710,9710,9710,9710,0
20241226,154700,3809240890,9710,9710,9710,9710,10459
20241226,154600,3809240890,9710,9710,9710,9710,0
20241226,154500,3809240890,9710,9710,9710,9710,0
20241226,154400,3809240890,9710,9710,9710,9710,0
20241226,154300,3809240890,9710,9710,9710,9710,0
20241226,154200,3809240890,9710,9710,9710,9710,0
20241226,154100,3809240890,9710,9710,9710,9710,0
20241226,154000,3809240890,9710,9710,9710,9710,0
20241226,153900,3809240890,9710,9710,9710,9710,0
20241226,153800,3809240890,9710,9710,9710,9710,0
20241226,153700,3809240890,9710,9710,9710,9710,0
20241226,153600,3809240890,9710,9710,9710,9710,0
20241226,153500,3809240890,9710,9710,9710,9710,0
20241226,153400,3809240890,9710,9710,9710,9710,0
20241226,153300,3809240890,9710,9710,9710,9710,0
20241226,153200,3809240890,9710,9710,9710,9710,0
20241226,153100,3809240890,9710,9710,9710,9710,0
20241226,153000,3809240890,9710,9710,9710,9710,10459
20241226,152900,3707684000,9710,9710,9710,9710,0
20241226,152800,3707684000,9710,9710,9710,9710,0
20241226,152700,3707684000,9710,9710,9710,9710,0
20241226,152600,3707684000,9710,9710,9710,9710,0
20241226,152500,3707684000,9710,9710,9710,9710,0
20241226,152400,3707684000,9710,9710,9710,9710,0
20241226,152300,3707684000,9710,9710,9710,9710,0
20241226,152200,3707684000,9710,9710,9710,9710,0
20241226,152100,3707684000,9710,9710,9710,9710,0
20241226,152000,3707684000,9710,9710,9710,9710,0
20241226,151900,3707684000,9710,9700,9710,9690,823
20241226,151800,3699702620,9700,9710,9710,9690,284
20241226,151700,3696947990,9710,9710,9710,9700,1773
20241226,151600,3679737000,9710,9720,9720,9710,1035
20241226,151500,3669686580,9710,9720,9720,9710,1291
20241226,151400,3657145860,9710,9720,9730,9710,3667
20241226,151300,3621517910,9710,9720,9720,9700,2611
20241226,151200,3596161750,9720,9720,9720,9700,2060
20241226,151100,3576138750,9720,9720,9720,9670,5411
20241226,151000,3523638390,9710,9720,9720,9700,3042
20241226,150900,3494094640,9710,9720,9720,9710,1824
20241226,150800,3476379330,9730,9720,9730,9710,2298
20241226,150700,3454042540,9730,9720,9730,9720,922
20241226,150600,3445076610,9700,9730,9730,9700,2057
20241226,150500,3425080080,9730,9730,9730,9700,2239
20241226,150400,3403309590,9710,9700,9730,9690,2262
20241226,150300,3381324360,9680,9710,9720,9680,1784
20241226,150200,3364004690,9710,9720,9720,9710,928
20241226,150100,3354993780,9710,9720,9720,9690,1191
20241226,150000,3343426970,9710,9720,9720,9700,2176
20241226,145900,3322296890,9710,9710,9710,9670,1490
20241226,145800,3307840000,9710,9700,9710,9700,989
20241226,145700,3298242610,9700,9710,9720,9680,2690
20241226,145600,3272165320,9710,9700,9710,9680,5855
20241226,145500,3215323410,9710,9710,9710,9700,2180
20241226,145400,3194158340,9700,9700,9700,9700,841
20241226,145300,3186000640,9690,9700,9700,9690,1506
20241226,145200,3171398250,9700,9700,9700,9680,2115
20241226,145100,3150897450,9690,9670,9690,9670,1558
20241226,145000,3135812860,9670,9670,9670,9670,1045
20241226,144900,3125707710,9650,9670,9670,9650,835
20241226,144800,3117633320,9670,9660,9680,9660,4925
20241226,144700,3070031840,9660,9660,9660,9650,1835
20241226,144600,3052306600,9660,9660,9660,9650,1302
20241226,144500,3039730890,9660,9660,9660,9650,969
20241226,144400,3030371810,9660,9650,9660,9650,2060
20241226,144300,3010488710,9640,9640,9640,9620,582
20241226,144200,3004878740,9630,9590,9630,9590,6261
20241226,144100,2944765980,9580,9590,9590,9580,1451
20241226,144000,2930852900,9580,9590,9590,9560,1368
20241226,143900,2917749740,9590,9590,9590,9590,103
20241226,143800,2916761970,9580,9590,9590,9580,12
20241226,143700,2916646970,9580,9590,9590,9580,207
20241226,143600,2914663890,9570,9570,9590,9560,1277
20241226,143500,2902442480,9560,9560,9560,9560,3
20241226,143400,2902413800,9540,9560,9560,9540,1794
20241226,143300,2885281320,9560,9570,9570,9560,208
20241226,143200,2883292820,9560,9570,9570,9560,1344
20241226,143100,2870444150,9570,9570,9570,9570,25
20241226,143000,2870204900,9560,9560,9560,9550,203
20241226,142900,2868265230,9560,9560,9560,9560,1782
20241226,142800,2851229310,9550,9560,9560,9550,1157
20241226,142700,2840179940,9560,9560,9560,9560,12
20241226,142600,2840065220,9560,9560,9560,9560,6
20241226,142500,2840007860,9560,9560,9560,9560,28
20241226,142400,2839740180,9550,9550,9550,9550,103
20241226,142300,2838756530,9550,9560,9560,9550,339
20241226,142200,2835519050,9560,9560,9560,9550,1138
20241226,142100,2824647870,9560,9560,9560,9560,224
20241226,142000,2822506430,9560,9570,9570,9560,519
20241226,141900,2817544710,9570,9580,9580,9570,227
20241226,141800,2815370250,9580,9580,9580,9580,3
20241226,141700,2815341510,9560,9580,9580,9560,242
20241226,141600,2813026170,9570,9580,9580,9570,302
20241226,141500,2810136010,9580,9580,9580,9580,35
20241226,141400,2809800710,9590,9590,9590,9590,13
20241226,141300,2809676040,9570,9580,9580,9570,207
20241226,141200,2807693480,9570,9570,9580,9570,824
20241226,141100,2799807070,9560,9570,9570,9560,103
20241226,141000,2798822360,9570,9580,9580,9570,240
20241226,140900,2796525540,9570,9580,9580,9570,65
20241226,140800,2795903470,9570,9570,9570,9570,219
20241226,140700,2793807640,9580,9580,9580,9550,3398
20241226,140600,2761347010,9570,9570,9570,9570,382
20241226,140500,2757691270,9570,9590,9590,9570,166
20241226,140400,2756102610,9570,9590,9590,9570,2472
20241226,140300,2732427310,9580,9590,9590,9580,307
20241226,140200,2729486110,9580,9590,9590,9580,254
20241226,140100,2727050750,9580,9600,9600,9580,1093
20241226,140000,2716579200,9590,9600,9600,9590,636
20241226,135900,2710479810,9600,9600,9600,9590,202
20241226,135800,2708541610,9600,9600,9600,9590,108
20241226,135700,2707505690,9580,9600,9600,9580,777
20241226,135600,2700061710,9590,9600,9600,9590,218
20241226,135500,2697970940,9600,9600,9600,9600,124
20241226,135400,2696780540,9600,9600,9600,9580,46
20241226,135300,2696339540,9600,9600,9600,9600,15
20241226,135200,2696195540,9600,9600,9600,9590,35
20241226,135100,2695859720,9590,9590,9590,9590,329
20241226,135000,2692704610,9590,9590,9590,9580,17
20241226,134900,2692541600,9580,9590,9590,9570,547
20241226,134800,2687304160,9580,9610,9610,9570,1390
20241226,134700,2673987390,9610,9610,9610,9610,118
20241226,134600,2672853410,9590,9610,9610,9590,55
20241226,134500,2672325900,9610,9610,9610,9610,18
20241226,134400,2672152920,9600,9600,9600,9600,2298
20241226,134300,2650092120,9600,9590,9600,9590,16
20241226,134200,2649938530,9580,9590,9590,9570,445
20241226,134100,2645679810,9590,9590,9590,9590,14
20241226,134000,2645545550,9580,9600,9600,9570,3518
20241226,133900,2611823020,9600,9600,9600,9600,38
20241226,133800,2611458220,9590,9590,9590,9590,87
20241226,133700,2610623890,9590,9600,9600,9580,121
20241226,133600,2609462520,9590,9600,9600,9590,520
20241226,133500,2604475700,9590,9590,9590,9590,102
20241226,133400,2603497520,9590,9600,9600,9590,153
20241226,133300,2602030110,9580,9600,9600,9580,222
20241226,133200,2599900770,9590,9600,9600,9580,878
20241226,133100,2591481230,9600,9600,9600,9600,15
20241226,133000,2591337230,9600,9610,9610,9600,46
20241226,132900,2590895600,9600,9630,9630,9600,1958
20241226,132800,2572091180,9630,9620,9630,9620,519
20241226,132700,2567098260,9620,9620,9620,9610,1307
20241226,132600,2554536260,9620,9620,9620,9620,124
20241226,132500,2553343380,9620,9630,9630,9620,519
20241226,132400,2548350420,9630,9630,9630,9630,3
20241226,132300,2548321530,9620,9620,9630,9620,40
20241226,132200,2547936720,9620,9610,9630,9610,181
20241226,132100,2546196900,9610,9630,9630,9610,1156
20241226,132000,2535086280,9620,9630,9630,9620,44
20241226,131900,2534662980,9630,9620,9630,9620,35
20241226,131800,2534326070,9620,9620,9620,9620,108
20241226,131700,2533287110,9620,9630,9630,9620,164
20241226,131600,2531709290,9610,9610,9610,9610,531
20241226,131500,2526606380,9620,9620,9630,9610,152
20241226,131400,2525145470,9620,9620,9630,9610,1097
20241226,131300,2514596500,9620,9630,9630,9620,17
20241226,131200,2514432820,9620,9640,9640,9620,834
20241226,131100,2506402850,9640,9640,9640,9640,23
20241226,131000,2506181130,9640,9640,9640,9630,373
20241226,130900,2502588980,9640,9640,9640,9640,18
20241226,130800,2502415460,9630,9640,9640,9630,682
20241226,130700,2495847650,9630,9630,9630,9630,20
20241226,130600,2495655050,9630,9630,9630,9630,17
20241226,130500,2495491340,9630,9630,9630,9610,712
20241226,130400,2488639390,9620,9630,9640,9620,15
20241226,130300,2488494940,9620,9630,9640,9620,1343
20241226,130200,2475572200,9620,9630,9630,9620,102
20241226,130100,2474590940,9630,9630,9630,9620,101
20241226,130000,2473619150,9630,9630,9630,9620,18
20241226,125900,2473445830,9630,9630,9630,9630,147
20241226,125800,2472030220,9630,9630,9630,9630,42
20241226,125700,2471625760,9610,9630,9630,9610,532
20241226,125600,2466507260,9630,9630,9630,9630,22
20241226,125500,2466295400,9620,9630,9630,9620,507
20241226,125400,2461417900,9630,9640,9640,9630,337
20241226,125300,2458172570,9640,9640,9640,9630,158
20241226,125200,2456650170,9640,9640,9640,9640,53
20241226,125100,2456139250,9630,9640,9640,9630,156
20241226,125000,2454636520,9640,9650,9650,9640,436
20241226,124900,2450433330,9650,9640,9650,9630,754
20241226,124800,2443164220,9640,9640,9640,9630,36
20241226,124700,2442817380,9630,9640,9640,9630,187
20241226,124600,2441015200,9640,9640,9640,9630,115
20241226,124500,2439906610,9640,9640,9640,9640,1152
20241226,124400,2428801330,9640,9640,9640,9630,28
20241226,124300,2428531530,9640,9650,9650,9640,664
20241226,124200,2422129210,9650,9650,9650,9650,15
20241226,124100,2421984460,9650,9650,9650,9650,132
20241226,124000,2420710660,9640,9630,9640,9620,1788
20241226,123900,2403485210,9630,9630,9630,9630,16
20241226,123800,2403331130,9630,9630,9630,9630,133
20241226,123700,2402050340,9630,9630,9630,9630,284
20241226,123600,2399315420,9630,9640,9640,9630,614
20241226,123500,2393402580,9640,9630,9640,9630,17
20241226,123400,2393238730,9640,9630,9640,9630,387
20241226,123300,2389510320,9640,9630,9640,9630,129
20241226,123200,2388267860,9630,9640,9640,9630,558
20241226,123100,2382894090,9640,9640,9640,9630,159
20241226,123000,2381362350,9640,9630,9640,9620,423
20241226,122900,2377287160,9620,9640,9640,9620,155
20241226,122800,2375794170,9640,9620,9640,9620,550
20241226,122700,2370498810,9620,9620,9620,9620,148
20241226,122600,2369075050,9620,9620,9620,9620,455
20241226,122500,2364697950,9620,9620,9620,9610,137
20241226,122400,2363381010,9620,9610,9620,9610,146
20241226,122300,2361976520,9600,9610,9620,9600,494
20241226,122200,2357224340,9620,9600,9620,9600,542
20241226,122100,2352020400,9600,9610,9620,9600,491
20241226,122000,2347303740,9620,9600,9620,9600,552
20241226,121900,2342003710,9600,9590,9620,9590,124
20241226,121800,2340811360,9620,9590,9620,9590,335
20241226,121700,2337591040,9590,9600,9620,9590,690
20241226,121600,2330973180,9590,9600,9600,9590,233
20241226,121500,2328738330,9610,9600,9620,9600,338
20241226,121400,2325490310,9620,9600,9620,9600,409
20241226,121300,2321560100,9620,9600,9630,9600,1223
20241226,121200,2309800670,9590,9610,9630,9590,1417
20241226,121100,2296181090,9600,9600,9610,9600,234
20241226,121000,2293933500,9600,9600,9600,9600,73
20241226,120900,2293232700,9600,9590,9600,9590,463
20241226,120800,2288792170,9580,9590,9590,9550,8336
20241226,120700,2209088830,9590,9610,9610,9590,1341
20241226,120600,2196228320,9610,9610,9610,9610,62
20241226,120500,2195632500,9610,9610,9610,9590,152
20241226,120400,2194173920,9610,9630,9630,9590,2811
20241226,120300,2167173090,9630,9630,9630,9620,247
20241226,120200,2164796350,9630,9630,9630,9620,50
20241226,120100,2164314880,9620,9630,9630,9620,107
20241226,120000,2163285290,9630,9630,9630,9620,193
20241226,115900,2161428050,9630,9630,9630,9630,67
20241226,115800,2160782840,9630,9630,9630,9630,40
20241226,115700,2160397640,9630,9620,9630,9620,45
20241226,115600,2159964710,9620,9620,9620,9600,460
20241226,115500,2155543510,9620,9620,9630,9610,688
20241226,115400,2148927760,9620,9630,9630,9620,162
20241226,115300,2147368570,9620,9630,9630,9620,90
20241226,115200,2146502190,9620,9630,9630,9620,163
20241226,115100,2144933800,9630,9630,9630,9620,579
20241226,115000,2139363230,9620,9630,9630,9620,217
20241226,114900,2137275100,9630,9630,9630,9630,77
20241226,114800,2136533590,9630,9630,9630,9620,261
20241226,114700,2134022310,9630,9630,9630,9630,56
20241226,114600,2133483030,9630,9640,9640,9630,219
20241226,114500,2131374040,9640,9640,9640,9630,580
20241226,114400,2125788050,9640,9640,9640,9640,207
20241226,114300,2123792570,9640,9640,9640,9640,23
20241226,114200,2123570850,9640,9640,9640,9640,73
20241226,114100,2122867130,9640,9640,9640,9640,157
20241226,114000,2121353650,9640,9640,9640,9630,39
20241226,113900,2120977710,9640,9630,9640,9620,388
20241226,113800,2117241160,9630,9640,9640,9620,147
20241226,113700,2115825500,9620,9640,9640,9620,84
20241226,113600,2115016540,9640,9640,9640,9610,3939
20241226,113500,2077143120,9640,9640,9640,9640,46
20241226,113400,2076699680,9640,9640,9640,9620,95
20241226,113300,2075785080,9640,9640,9640,9640,252
20241226,113200,2073355800,9640,9630,9640,9630,80
20241226,113100,2072585180,9620,9630,9630,9620,1684
20241226,113000,2056384660,9630,9640,9640,9630,259
20241226,112900,2053890030,9650,9650,9650,9650,58
20241226,112800,2053330330,9630,9650,9650,9630,419
20241226,112700,2049292680,9650,9670,9670,9650,2487
20241226,112600,2025290070,9670,9690,9690,9660,342
20241226,112500,2021983890,9690,9690,9690,9660,789
20241226,112400,2014350370,9690,9700,9700,9690,362
20241226,112300,2010842560,9680,9690,9700,9680,4755
20241226,112200,1964798720,9680,9710,9710,9680,462
20241226,112100,1960321370,9710,9730,9730,9690,755
20241226,112000,1952993270,9730,9710,9730,9710,202
20241226,111900,1951030250,9710,9710,9720,9710,1092
20241226,111800,1940426720,9710,9710,9710,9700,175
20241226,111700,1938727970,9710,9710,9710,9690,111
20241226,111600,1937651180,9710,9710,9710,9700,556
20241226,111500,1932257600,9700,9730,9730,9700,918
20241226,111400,1923347420,9730,9720,9730,9720,1104
20241226,111300,1912615820,9720,9720,9720,9710,1221
20241226,111200,1900754960,9720,9720,9720,9710,1187
20241226,111100,1889228650,9720,9730,9730,9710,159
20241226,111000,1887683680,9720,9730,9740,9720,1031
20241226,110900,1877658690,9730,9750,9750,9720,162
20241226,110800,1876080240,9750,9750,9750,9740,59
20241226,110700,1875505090,9750,9740,9750,9740,282
20241226,110600,1872755650,9750,9750,9760,9720,3891
20241226,110500,1834884850,9760,9730,9760,9720,1296
20241226,110400,1822264240,9730,9750,9750,9730,338
20241226,110300,1818974100,9740,9760,9770,9740,1019
20241226,110200,1809036130,9760,9780,9780,9750,1381
20241226,110100,1795552920,9770,9800,9810,9770,2599
20241226,110000,1770091960,9800,9760,9800,9760,3289
20241226,105900,1737892810,9760,9740,9760,9730,1097
20241226,105800,1727204790,9740,9690,9740,9680,17540
20241226,105700,1556995830,9690,9690,9690,9670,328
20241226,105600,1553819510,9690,9680,9690,9670,1429
20241226,105500,1539992390,9670,9680,9680,9670,112
20241226,105400,1538908700,9680,9670,9680,9670,810
20241226,105300,1531068100,9680,9670,9680,9660,3558
20241226,105200,1496642570,9660,9640,9660,9640,4961
20241226,105100,1448753640,9620,9650,9650,9620,2518
20241226,105000,1424493480,9650,9650,9650,9640,796
20241226,104900,1416813600,9650,9640,9650,9640,5638
20241226,104800,1362448730,9640,9630,9640,9630,1828
20241226,104700,1344844180,9630,9630,9640,9630,1786
20241226,104600,1327643890,9630,9630,9630,9630,57
20241226,104500,1327094980,9630,9630,9630,9630,348
20241226,104400,1323743740,9630,9640,9640,9620,278
20241226,104300,1321067560,9640,9640,9640,9620,161
20241226,104200,1319517300,9640,9640,9640,9630,183
20241226,104100,1317753330,9630,9630,9630,9620,583
20241226,104000,1312140040,9630,9630,9630,9620,228
20241226,103900,1309944420,9630,9620,9630,9620,145
20241226,103800,1308549290,9620,9610,9620,9610,3695
20241226,103700,1273022890,9600,9600,9600,9600,1012
20241226,103600,1263307690,9600,9600,9600,9590,1079
20241226,103500,1252949360,9600,9590,9600,9590,429
20241226,103400,1248835010,9580,9580,9580,9580,116
20241226,103300,1247723730,9570,9580,9580,9570,809
20241226,103200,1239981370,9580,9580,9580,9570,756
20241226,103100,1232741860,9580,9580,9600,9580,1010
20241226,103000,1223065280,9600,9590,9600,9590,177
20241226,102900,1221367650,9600,9590,9600,9590,370
20241226,102800,1217819120,9590,9590,9590,9590,47
20241226,102700,1217368390,9580,9580,9590,9570,1497
20241226,102600,1203041570,9570,9600,9600,9570,557
20241226,102500,1197707050,9590,9600,9600,9590,448
20241226,102400,1193410250,9600,9620,9620,9590,2529
20241226,102300,1169126780,9620,9640,9640,9620,1305
20241226,102200,1156564680,9640,9630,9640,9630,506
20241226,102100,1151691680,9620,9630,9630,9620,726
20241226,102000,1144701400,9630,9630,9630,9620,110
20241226,101900,1143642750,9630,9630,9630,9620,213
20241226,101800,1141592080,9620,9630,9630,9620,85
20241226,101700,1140774150,9630,9630,9630,9620,86
20241226,101600,1139946170,9620,9620,9630,9620,1566
20241226,101500,1124881010,9610,9620,9620,9610,95
20241226,101400,1123967810,9620,9610,9620,9610,2001
20241226,101300,1104730230,9600,9610,9610,9600,734
20241226,101200,1097682090,9600,9610,9610,9600,188
20241226,101100,1095877060,9600,9610,9610,9600,107
20241226,101000,1094849390,9610,9610,9610,9600,59
20241226,100900,1094282450,9600,9620,9620,9600,975
20241226,100800,1084913970,9620,9620,9620,9610,303
20241226,100700,1082000370,9620,9620,9620,9620,75
20241226,100600,1081278870,9620,9630,9630,9620,1855
20241226,100500,1063432560,9630,9630,9630,9620,887
20241226,100400,1054891420,9630,9630,9630,9620,80
20241226,100300,1054121080,9620,9630,9630,9610,2247
20241226,100200,1032493210,9630,9630,9630,9620,397
20241226,100100,1028670110,9630,9630,9630,9620,1243
20241226,100000,1016700220,9620,9640,9640,9610,680
20241226,095900,1010152670,9630,9600,9640,9600,11343
20241226,095800,901084470,9590,9570,9590,9560,4691
20241226,095700,856173930,9570,9570,9570,9560,283
20241226,095600,853466620,9570,9570,9570,9560,734
20241226,095500,846446350,9570,9560,9570,9560,3126
20241226,095400,816548910,9550,9560,9560,9550,148
20241226,095300,815134080,9560,9550,9560,9550,1339
20241226,095200,802346200,9550,9550,9550,9550,56
20241226,095100,801811400,9550,9550,9550,9550,27
20241226,095000,801553550,9550,9550,9550,9540,48
20241226,094900,801095170,9550,9550,9550,9550,167
20241226,094800,799500320,9550,9550,9550,9550,28
20241226,094700,799232920,9550,9550,9550,9540,487
20241226,094600,794582080,9550,9550,9550,9540,1195
20241226,094500,783179960,9550,9530,9550,9530,1434
20241226,094400,769499250,9540,9550,9550,9530,1855
20241226,094300,751802620,9550,9550,9560,9550,1228
20241226,094200,740074960,9550,9570,9570,9550,1425
20241226,094100,726452550,9570,9570,9570,9560,80
20241226,094000,725687050,9560,9570,9570,9560,526
20241226,093900,720653730,9570,9570,9570,9570,36
20241226,093800,720309210,9570,9590,9590,9570,2322
20241226,093700,698084210,9580,9600,9600,9580,2472
20241226,093600,674365890,9600,9590,9600,9580,2048
20241226,093500,654714490,9590,9570,9600,9560,10020
20241226,093400,558722890,9570,9560,9570,9550,2482
20241226,093300,535014510,9560,9540,9570,9540,6722
20241226,093200,470848350,9540,9530,9540,9530,354
20241226,093100,467472290,9540,9540,9540,9540,512
20241226,093000,462587810,9540,9530,9540,9530,687
20241226,092900,456038210,9530,9530,9530,9520,3149
20241226,092800,426030070,9530,9520,9530,9520,1853
20241226,092700,408377440,9520,9520,9520,9510,414
20241226,092600,404438160,9520,9520,9520,9520,3
20241226,092500,404409600,9510,9510,9510,9510,83
20241226,092400,403620270,9510,9510,9510,9500,434
20241226,092300,399492980,9510,9520,9520,9500,451
20241226,092200,395207650,9500,9520,9520,9500,765
20241226,092100,387936630,9500,9520,9520,9500,202
20241226,092000,386015840,9510,9500,9520,9500,1368
20241226,091900,373012030,9500,9500,9500,9480,96
20241226,091800,372101010,9500,9510,9510,9480,630
20241226,091700,366116480,9500,9520,9520,9500,1171
20241226,091600,354980430,9510,9490,9510,9490,1895
20241226,091500,336988640,9490,9460,9490,9460,1637
20241226,091400,321478390,9440,9460,9460,9440,535
20241226,091300,316424130,9450,9460,9470,9450,3513
20241226,091200,283216830,9450,9470,9470,9450,2147
20241226,091100,262910600,9460,9490,9490,9460,3258
20241226,091000,232071650,9480,9500,9500,9480,1162
20241226,090900,221053640,9490,9490,9490,9480,1346
20241226,090800,208281330,9490,9480,9490,9460,1702
20241226,090700,192152780,9470,9470,9480,9460,2182
20241226,090600,171498490,9460,9470,9470,9460,1165
20241226,090500,160477540,9460,9510,9510,9460,2599
20241226,090400,135873650,9480,9520,9520,9480,3770
20241226,090300,100102140,9490,9520,9520,9490,1556
20241226,090200,85334440,9490,9530,9530,9490,1459
20241226,090100,71473140,9530,9520,9530,9460,4133
20241226,090000,32204260,9470,9550,9550,9460,3388