KissMeData/118990/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201000,10291080540,17000,17000,17000,17000,9232
20231226,200900,10291080540,17000,17000,17000,17000,0
20231226,200800,10291080540,17000,17000,17000,17000,0
20231226,200700,10291080540,17000,17000,17000,17000,0
20231226,200600,10291080540,17000,17000,17000,17000,0
20231226,200500,10291080540,17000,17000,17000,17000,0
20231226,200400,10291080540,17000,17000,17000,17000,0
20231226,200300,10291080540,17000,17000,17000,17000,0
20231226,200200,10291080540,17000,17000,17000,17000,0
20231226,200100,10291080540,17000,17000,17000,17000,0
20231226,200000,10291080540,17000,17000,17000,17000,0
20231226,195900,10291080540,17000,17000,17000,17000,0
20231226,195800,10291080540,17000,17000,17000,17000,0
20231226,195700,10291080540,17000,17000,17000,17000,0
20231226,195600,10291080540,17000,17000,17000,17000,0
20231226,195500,10291080540,17000,17000,17000,17000,0
20231226,195400,10291080540,17000,17000,17000,17000,0
20231226,195300,10291080540,17000,17000,17000,17000,0
20231226,195200,10291080540,17000,17000,17000,17000,0
20231226,195100,10291080540,17000,17000,17000,17000,0
20231226,195000,10291080540,17000,17000,17000,17000,0
20231226,194900,10291080540,17000,17000,17000,17000,0
20231226,194800,10291080540,17000,17000,17000,17000,0
20231226,194700,10291080540,17000,17000,17000,17000,0
20231226,194600,10291080540,17000,17000,17000,17000,0
20231226,194500,10291080540,17000,17000,17000,17000,0
20231226,194400,10291080540,17000,17000,17000,17000,0
20231226,194300,10291080540,17000,17000,17000,17000,0
20231226,194200,10291080540,17000,17000,17000,17000,0
20231226,194100,10291080540,17000,17000,17000,17000,0
20231226,194000,10291080540,17000,17000,17000,17000,9232
20231226,193900,10291080540,17000,17000,17000,17000,0
20231226,193800,10291080540,17000,17000,17000,17000,0
20231226,193700,10291080540,17000,17000,17000,17000,0
20231226,193600,10291080540,17000,17000,17000,17000,0
20231226,193500,10291080540,17000,17000,17000,17000,0
20231226,193400,10291080540,17000,17000,17000,17000,0
20231226,193300,10291080540,17000,17000,17000,17000,0
20231226,193200,10291080540,17000,17000,17000,17000,0
20231226,193100,10291080540,17000,17000,17000,17000,0
20231226,193000,10291080540,17000,17000,17000,17000,0
20231226,192900,10291080540,17000,17000,17000,17000,0
20231226,192800,10291080540,17000,17000,17000,17000,0
20231226,192700,10291080540,17000,17000,17000,17000,0
20231226,192600,10291080540,17000,17000,17000,17000,0
20231226,192500,10291080540,17000,17000,17000,17000,0
20231226,192400,10291080540,17000,17000,17000,17000,0
20231226,192300,10291080540,17000,17000,17000,17000,0
20231226,192200,10291080540,17000,17000,17000,17000,0
20231226,192100,10291080540,17000,17000,17000,17000,0
20231226,192000,10291080540,17000,17000,17000,17000,0
20231226,191900,10291080540,17000,17000,17000,17000,0
20231226,191800,10291080540,17000,17000,17000,17000,0
20231226,191700,10291080540,17000,17000,17000,17000,0
20231226,191600,10291080540,17000,17000,17000,17000,0
20231226,191500,10291080540,17000,17000,17000,17000,0
20231226,191400,10291080540,17000,17000,17000,17000,0
20231226,191300,10291080540,17000,17000,17000,17000,0
20231226,191200,10291080540,17000,17000,17000,17000,0
20231226,191100,10291080540,17000,17000,17000,17000,0
20231226,191000,10291080540,17000,17000,17000,17000,9232
20231226,190900,10291080540,17000,17000,17000,17000,0
20231226,190800,10291080540,17000,17000,17000,17000,0
20231226,190700,10291080540,17000,17000,17000,17000,0
20231226,190600,10291080540,17000,17000,17000,17000,0
20231226,190500,10291080540,17000,17000,17000,17000,0
20231226,190400,10291080540,17000,17000,17000,17000,0
20231226,190300,10291080540,17000,17000,17000,17000,0
20231226,190200,10291080540,17000,17000,17000,17000,0
20231226,190100,10291080540,17000,17000,17000,17000,0
20231226,190000,10291080540,17000,17000,17000,17000,0
20231226,185900,10291080540,17000,17000,17000,17000,0
20231226,185800,10291080540,17000,17000,17000,17000,0
20231226,185700,10291080540,17000,17000,17000,17000,0
20231226,185600,10291080540,17000,17000,17000,17000,0
20231226,185500,10291080540,17000,17000,17000,17000,0
20231226,185400,10291080540,17000,17000,17000,17000,0
20231226,185300,10291080540,17000,17000,17000,17000,0
20231226,185200,10291080540,17000,17000,17000,17000,0
20231226,185100,10291080540,17000,17000,17000,17000,0
20231226,185000,10291080540,17000,17000,17000,17000,0
20231226,184900,10291080540,17000,17000,17000,17000,0
20231226,184800,10291080540,17000,17000,17000,17000,0
20231226,184700,10291080540,17000,17000,17000,17000,0
20231226,184600,10291080540,17000,17000,17000,17000,0
20231226,184500,10291080540,17000,17000,17000,17000,0
20231226,184400,10291080540,17000,17000,17000,17000,0
20231226,184300,10291080540,17000,17000,17000,17000,0
20231226,184200,10291080540,17000,17000,17000,17000,0
20231226,184100,10291080540,17000,17000,17000,17000,0
20231226,184000,10291080540,17000,17000,17000,17000,9232
20231226,183900,10291080540,17000,17000,17000,17000,0
20231226,183800,10291080540,17000,17000,17000,17000,0
20231226,183700,10291080540,17000,17000,17000,17000,0
20231226,183600,10291080540,17000,17000,17000,17000,0
20231226,183500,10291080540,17000,17000,17000,17000,0
20231226,183400,10291080540,17000,17000,17000,17000,0
20231226,183300,10291080540,17000,17000,17000,17000,0
20231226,183200,10291080540,17000,17000,17000,17000,0
20231226,183100,10291080540,17000,17000,17000,17000,0
20231226,183000,10291080540,17000,17000,17000,17000,0
20231226,182900,10291080540,17000,17000,17000,17000,0
20231226,182800,10291080540,17000,17000,17000,17000,0
20231226,182700,10291080540,17000,17000,17000,17000,0
20231226,182600,10291080540,17000,17000,17000,17000,0
20231226,182500,10291080540,17000,17000,17000,17000,0
20231226,182400,10291080540,17000,17000,17000,17000,0
20231226,182300,10291080540,17000,17000,17000,17000,0
20231226,182200,10291080540,17000,17000,17000,17000,0
20231226,182100,10291080540,17000,17000,17000,17000,0
20231226,182000,10291080540,17000,17000,17000,17000,0
20231226,181900,10291080540,17000,17000,17000,17000,0
20231226,181800,10291080540,17000,17000,17000,17000,0
20231226,181700,10291080540,17000,17000,17000,17000,0
20231226,181600,10291080540,17000,17000,17000,17000,0
20231226,181500,10291080540,17000,17000,17000,17000,0
20231226,181400,10291080540,17000,17000,17000,17000,0
20231226,181300,10291080540,17000,17000,17000,17000,0
20231226,181200,10291080540,17000,17000,17000,17000,0
20231226,181100,10291080540,17000,17000,17000,17000,0
20231226,181000,10291080540,17000,17000,17000,17000,9232
20231226,180900,10291080540,17000,17000,17000,17000,0
20231226,180800,10291080540,17000,17000,17000,17000,0
20231226,180700,10291080540,17000,17000,17000,17000,0
20231226,180600,10291080540,17000,17000,17000,17000,0
20231226,180500,10291080540,17000,17000,17000,17000,0
20231226,180400,10291080540,17000,17000,17000,17000,0
20231226,180300,10291080540,17000,17000,17000,17000,0
20231226,180200,10291080540,17000,17000,17000,17000,0
20231226,180100,10291080540,17000,17000,17000,17000,0
20231226,180000,10291080540,17000,17000,17000,17000,0
20231226,175900,10291080540,17000,17000,17000,17000,0
20231226,175800,10291080540,17000,17000,17000,17000,0
20231226,175700,10291080540,17000,17000,17000,17000,0
20231226,175600,10291080540,17000,17000,17000,17000,0
20231226,175500,10291080540,17000,17000,17000,17000,0
20231226,175400,10291080540,17000,17000,17000,17000,0
20231226,175300,10291080540,17000,17000,17000,17000,0
20231226,175200,10291080540,17000,17000,17000,17000,0
20231226,175100,10291080540,17000,17000,17000,17000,0
20231226,175000,10291080540,17000,17000,17000,17000,0
20231226,174900,10291080540,17000,17000,17000,17000,0
20231226,174800,10291080540,17000,17000,17000,17000,0
20231226,174700,10291080540,17000,17000,17000,17000,0
20231226,174600,10291080540,17000,17000,17000,17000,0
20231226,174500,10291080540,17000,17000,17000,17000,0
20231226,174400,10291080540,17000,17000,17000,17000,0
20231226,174300,10291080540,17000,17000,17000,17000,0
20231226,174200,10291080540,17000,17000,17000,17000,0
20231226,174100,10291080540,17000,17000,17000,17000,0
20231226,174000,10291080540,17000,17000,17000,17000,9232
20231226,173900,10291080540,17000,17000,17000,17000,0
20231226,173800,10291080540,17000,17000,17000,17000,0
20231226,173700,10291080540,17000,17000,17000,17000,0
20231226,173600,10291080540,17000,17000,17000,17000,0
20231226,173500,10291080540,17000,17000,17000,17000,0
20231226,173400,10291080540,17000,17000,17000,17000,0
20231226,173300,10291080540,17000,17000,17000,17000,0
20231226,173200,10291080540,17000,17000,17000,17000,0
20231226,173100,10291080540,17000,17000,17000,17000,0
20231226,173000,10291080540,17000,17000,17000,17000,0
20231226,172900,10291080540,17000,17000,17000,17000,0
20231226,172800,10291080540,17000,17000,17000,17000,0
20231226,172700,10291080540,17000,17000,17000,17000,0
20231226,172600,10291080540,17000,17000,17000,17000,0
20231226,172500,10291080540,17000,17000,17000,17000,0
20231226,172400,10291080540,17000,17000,17000,17000,0
20231226,172300,10291080540,17000,17000,17000,17000,0
20231226,172200,10291080540,17000,17000,17000,17000,0
20231226,172100,10291080540,17000,17000,17000,17000,0
20231226,172000,10291080540,17000,17000,17000,17000,0
20231226,171900,10291080540,17000,17000,17000,17000,0
20231226,171800,10291080540,17000,17000,17000,17000,0
20231226,171700,10291080540,17000,17000,17000,17000,0
20231226,171600,10291080540,17000,17000,17000,17000,0
20231226,171500,10291080540,17000,17000,17000,17000,0
20231226,171400,10291080540,17000,17000,17000,17000,0
20231226,171300,10291080540,17000,17000,17000,17000,0
20231226,171200,10291080540,17000,17000,17000,17000,0
20231226,171100,10291080540,17000,17000,17000,17000,0
20231226,171000,10291080540,17000,17000,17000,17000,9232
20231226,170900,10291080540,17000,17000,17000,17000,0
20231226,170800,10291080540,17000,17000,17000,17000,0
20231226,170700,10291080540,17000,17000,17000,17000,0
20231226,170600,10291080540,17000,17000,17000,17000,0
20231226,170500,10291080540,17000,17000,17000,17000,0
20231226,170400,10291080540,17000,17000,17000,17000,0
20231226,170300,10291080540,17000,17000,17000,17000,0
20231226,170200,10291080540,17000,17000,17000,17000,0
20231226,170100,10291080540,17000,17000,17000,17000,0
20231226,170000,10291080540,17000,17000,17000,17000,0
20231226,165900,10291080540,17000,17000,17000,17000,0
20231226,165800,10291080540,17000,17000,17000,17000,0
20231226,165700,10291080540,17000,17000,17000,17000,0
20231226,165600,10291080540,17000,17000,17000,17000,0
20231226,165500,10291080540,17000,17000,17000,17000,0
20231226,165400,10291080540,17000,17000,17000,17000,0
20231226,165300,10291080540,17000,17000,17000,17000,0
20231226,165200,10291080540,17000,17000,17000,17000,0
20231226,165100,10291080540,17000,17000,17000,17000,0
20231226,165000,10291080540,17000,17000,17000,17000,0
20231226,164900,10291080540,17000,17000,17000,17000,0
20231226,164800,10291080540,17000,17000,17000,17000,0
20231226,164700,10291080540,17000,17000,17000,17000,0
20231226,164600,10291080540,17000,17000,17000,17000,0
20231226,164500,10291080540,17000,17000,17000,17000,0
20231226,164400,10291080540,17000,17000,17000,17000,0
20231226,164300,10291080540,17000,17000,17000,17000,0
20231226,164200,10291080540,17000,17000,17000,17000,0
20231226,164100,10291080540,17000,17000,17000,17000,0
20231226,164000,10291080540,17000,17000,17000,17000,9232
20231226,163900,10291080540,17000,17000,17000,17000,0
20231226,163800,10291080540,17000,17000,17000,17000,0
20231226,163700,10291080540,17000,17000,17000,17000,0
20231226,163600,10291080540,17000,17000,17000,17000,0
20231226,163500,10291080540,17000,17000,17000,17000,0
20231226,163400,10291080540,17000,17000,17000,17000,0
20231226,163300,10291080540,17000,17000,17000,17000,0
20231226,163200,10291080540,17000,17000,17000,17000,0
20231226,163100,10291080540,17000,17000,17000,17000,0
20231226,163000,10291080540,17000,17000,17000,17000,0
20231226,162900,10291080540,17000,17000,17000,17000,0
20231226,162800,10291080540,17000,17000,17000,17000,0
20231226,162700,10291080540,17000,17000,17000,17000,0
20231226,162600,10291080540,17000,17000,17000,17000,0
20231226,162500,10291080540,17000,17000,17000,17000,0
20231226,162400,10291080540,17000,17000,17000,17000,0
20231226,162300,10291080540,17000,17000,17000,17000,0
20231226,162200,10291080540,17000,17000,17000,17000,0
20231226,162100,10291080540,17000,17000,17000,17000,0
20231226,162000,10291080540,17000,17000,17000,17000,0
20231226,161900,10291080540,17000,17000,17000,17000,0
20231226,161800,10291080540,17000,17000,17000,17000,0
20231226,161700,10291080540,17000,17000,17000,17000,0
20231226,161600,10291080540,17000,17000,17000,17000,0
20231226,161500,10291080540,17000,17000,17000,17000,0
20231226,161400,10291080540,17000,17000,17000,17000,0
20231226,161300,10291080540,17000,17000,17000,17000,0
20231226,161200,10291080540,17000,17000,17000,17000,0
20231226,161100,10291080540,17000,17000,17000,17000,0
20231226,161000,10291080540,17000,17000,17000,17000,9232
20231226,160900,10291080540,17000,17000,17000,17000,0
20231226,160800,10291080540,17000,17000,17000,17000,0
20231226,160700,10291080540,17000,17000,17000,17000,0
20231226,160600,10291080540,17000,17000,17000,17000,0
20231226,160500,10291080540,17000,17000,17000,17000,0
20231226,160400,10291080540,17000,17000,17000,17000,0
20231226,160300,10291080540,17000,17000,17000,17000,0
20231226,160200,10291080540,17000,17000,17000,17000,0
20231226,160100,10291080540,17000,17000,17000,17000,0
20231226,160000,10291080540,17000,17000,17000,17000,0
20231226,155900,10291080540,17000,17000,17000,17000,0
20231226,155800,10291080540,17000,17000,17000,17000,0
20231226,155700,10291080540,17000,17000,17000,17000,0
20231226,155600,10291080540,17000,17000,17000,17000,0
20231226,155500,10291080540,17000,17000,17000,17000,0
20231226,155400,10291080540,17000,17000,17000,17000,0
20231226,155300,10291080540,17000,17000,17000,17000,0
20231226,155200,10291080540,17000,17000,17000,17000,0
20231226,155100,10291080540,17000,17000,17000,17000,0
20231226,155000,10291080540,17000,17000,17000,17000,0
20231226,154900,10291080540,17000,17000,17000,17000,0
20231226,154800,10291080540,17000,17000,17000,17000,0
20231226,154700,10291080540,17000,17000,17000,17000,0
20231226,154600,10291080540,17000,17000,17000,17000,0
20231226,154500,10291080540,17000,17000,17000,17000,0
20231226,154400,10291080540,17000,17000,17000,17000,0
20231226,154300,10291080540,17000,17000,17000,17000,0
20231226,154200,10291080540,17000,17000,17000,17000,0
20231226,154100,10291080540,17000,17000,17000,17000,0
20231226,154000,10291080540,17000,17000,17000,17000,9232
20231226,153900,10291080540,17000,17000,17000,17000,0
20231226,153800,10291080540,17000,17000,17000,17000,0
20231226,153700,10291080540,17000,17000,17000,17000,0
20231226,153600,10291080540,17000,17000,17000,17000,0
20231226,153500,10291080540,17000,17000,17000,17000,0
20231226,153400,10291080540,17000,17000,17000,17000,0
20231226,153300,10291080540,17000,17000,17000,17000,0
20231226,153200,10291080540,17000,17000,17000,17000,0
20231226,153100,10291080540,17000,17000,17000,17000,0
20231226,153000,10291080540,17000,17000,17000,17000,9232
20231226,152900,10134136540,16990,16990,16990,16990,0
20231226,152800,10134136540,16990,16990,16990,16990,0
20231226,152700,10134136540,16990,16990,16990,16990,0
20231226,152600,10134136540,16990,16990,16990,16990,0
20231226,152500,10134136540,16990,16990,16990,16990,0
20231226,152400,10134136540,16990,16990,16990,16990,0
20231226,152300,10134136540,16990,16990,16990,16990,0
20231226,152200,10134136540,16990,16990,16990,16990,0
20231226,152100,10134136540,16990,16990,16990,16990,0
20231226,152000,10134136540,16990,16990,16990,16990,0
20231226,151900,10134136540,16990,16990,17000,16990,951
20231226,151800,10117974960,16990,16990,17000,16990,969
20231226,151700,10101510600,17000,17000,17000,16990,2249
20231226,151600,10063299500,17000,17000,17000,16990,471
20231226,151500,10055296500,17000,16980,17000,16980,468
20231226,151400,10047347510,17000,17010,17010,16980,3888
20231226,151300,9981269830,17010,17010,17010,17000,257
20231226,151200,9976898650,17000,17000,17010,17000,146
20231226,151100,9974416050,17000,17000,17000,16990,578
20231226,151000,9964590740,17000,17000,17000,16990,312
20231226,150900,9959286750,17000,16990,17000,16990,750
20231226,150800,9946542590,16990,17000,17000,16990,2769
20231226,150700,9899480450,17010,17010,17010,17010,247
20231226,150600,9895278980,17010,17010,17010,17010,405
20231226,150500,9888389930,17010,17010,17010,17000,546
20231226,150400,9879102700,17010,17000,17010,17000,371
20231226,150300,9872795680,17000,17010,17010,17000,171
20231226,150200,9869887600,17010,17010,17010,17000,258
20231226,150100,9865500910,17000,16990,17010,16990,152
20231226,150000,9862916940,16990,17010,17010,16990,836
20231226,145900,9848705750,17000,17000,17010,17000,754
20231226,145800,9835886390,17000,17000,17010,17000,617
20231226,145700,9825397220,17000,16990,17000,16990,540
20231226,145600,9816217530,16990,17000,17000,16990,185
20231226,145500,9813073530,16990,16970,16990,16970,142
20231226,145400,9810661880,16980,16970,16980,16970,390
20231226,145300,9804041980,16970,16980,16980,16970,170
20231226,145200,9801155880,16980,16960,16980,16960,1009
20231226,145100,9784037560,16960,16960,16960,16950,298
20231226,145000,9778984030,16960,16950,16970,16950,518
20231226,144900,9770200420,16950,16950,16960,16950,382
20231226,144800,9763724990,16940,16940,16940,16930,301
20231226,144700,9758628010,16930,16930,16940,16920,321
20231226,144600,9753195530,16930,16910,16930,16890,3668
20231226,144500,9691198170,16910,16920,16920,16910,1636
20231226,144400,9663526290,16930,16940,16940,16930,528
20231226,144300,9654584770,16940,16970,16980,16940,2009
20231226,144200,9620509340,16970,16980,16980,16960,1009
20231226,144100,9603386780,16980,17020,17020,16980,7145
20231226,144000,9481938120,17020,17050,17050,17010,2869
20231226,143900,9433096920,17050,17080,17080,17050,3760
20231226,143800,9368952350,17070,17090,17090,17070,103
20231226,143700,9367194080,17070,17080,17080,17070,717
20231226,143600,9354947750,17080,17080,17100,17080,333
20231226,143500,9349259270,17100,17100,17100,17080,45
20231226,143400,9348490010,17100,17080,17100,17080,323
20231226,143300,9342968590,17080,17100,17100,17080,841
20231226,143200,9328595550,17090,17090,17100,17090,1172
20231226,143100,9308555840,17080,17090,17090,17080,134
20231226,143000,9306266990,17080,17120,17120,17080,4460
20231226,142900,9229988430,17130,17130,17130,17130,365
20231226,142800,9223735980,17130,17120,17130,17120,71
20231226,142700,9222520350,17120,17120,17120,17120,491
20231226,142600,9214114430,17120,17120,17120,17110,261
20231226,142500,9209647630,17120,17100,17120,17100,216
20231226,142400,9205951710,17100,17110,17110,17100,841
20231226,142300,9191563200,17110,17110,17110,17110,474
20231226,142200,9183453060,17110,17110,17120,17110,456
20231226,142100,9175649520,17110,17110,17120,17110,829
20231226,142000,9161464640,17120,17130,17130,17120,144
20231226,141900,9158999350,17130,17120,17130,17120,2
20231226,141800,9158965100,17130,17130,17130,17120,375
20231226,141700,9152545080,17120,17120,17120,17120,200
20231226,141600,9149121080,17120,17120,17120,17120,299
20231226,141500,9144002200,17110,17120,17120,17110,13
20231226,141400,9143779650,17110,17110,17110,17110,1117
20231226,141300,9124667780,17110,17120,17120,17110,337
20231226,141200,9118899340,17120,17110,17120,17110,545
20231226,141100,9109574360,17120,17140,17140,17120,1969
20231226,141000,9075854700,17130,17140,17140,17130,409
20231226,140900,9068845460,17140,17150,17150,17140,793
20231226,140800,9055245840,17150,17190,17190,17150,1415
20231226,140700,9030943790,17200,17200,17200,17190,79
20231226,140600,9029585140,17190,17190,17190,17180,425
20231226,140500,9022279780,17190,17200,17210,17190,2559
20231226,140400,8978263300,17200,17190,17200,17190,5921
20231226,140300,8876422360,17180,17180,17190,17180,2685
20231226,140200,8830272190,17170,17160,17180,17160,314
20231226,140100,8824882760,17160,17150,17160,17150,472
20231226,140000,8816783260,17150,17130,17150,17130,789
20231226,135900,8803259030,17130,17140,17140,17130,460
20231226,135800,8795377230,17140,17140,17140,17130,27
20231226,135700,8794914650,17130,17140,17140,17130,45
20231226,135600,8794143750,17140,17130,17140,17130,116
20231226,135500,8792156110,17130,17120,17130,17120,1167
20231226,135400,8772166400,17120,17120,17130,17120,149
20231226,135300,8769615440,17130,17120,17130,17110,200
20231226,135200,8766191810,17120,17120,17130,17120,112
20231226,135100,8764274300,17120,17120,17120,17120,37
20231226,135000,8763640860,17120,17120,17120,17110,93
20231226,134900,8762049090,17110,17100,17110,17100,587
20231226,134800,8752008630,17100,17110,17110,17100,142
20231226,134700,8749580400,17110,17110,17110,17110,3
20231226,134600,8749529070,17100,17110,17110,17100,668
20231226,134500,8738099790,17110,17110,17110,17110,230
20231226,134400,8734164490,17110,17110,17110,17110,445
20231226,134300,8726550540,17120,17120,17120,17110,863
20231226,134200,8711776930,17130,17120,17130,17120,60
20231226,134100,8710749640,17120,17120,17120,17120,627
20231226,134000,8700015400,17120,17120,17120,17120,65
20231226,133900,8698902600,17110,17110,17110,17110,148
20231226,133800,8696370320,17110,17120,17120,17110,2174
20231226,133700,8659152460,17120,17130,17130,17120,701
20231226,133600,8647148150,17130,17130,17130,17130,1120
20231226,133500,8627962550,17130,17130,17130,17130,76
20231226,133400,8626660670,17120,17120,17130,17120,98
20231226,133300,8624981950,17130,17130,17130,17130,5
20231226,133200,8624896300,17130,17130,17130,17120,121
20231226,133100,8622823590,17130,17130,17130,17120,374
20231226,133000,8616418470,17130,17120,17130,17120,602
20231226,132900,8606109400,17130,17140,17140,17120,2686
20231226,132800,8560094420,17140,17140,17150,17140,808
20231226,132700,8546245120,17140,17140,17140,17120,1608
20231226,132600,8518701210,17140,17150,17150,17140,359
20231226,132500,8512547650,17150,17160,17170,17150,1052
20231226,132400,8494501380,17170,17170,17170,17160,1883
20231226,132300,8462170830,17170,17170,17180,17170,635
20231226,132200,8451267720,17160,17150,17170,17150,1021
20231226,132100,8433751250,17150,17150,17160,17150,51
20231226,132000,8432876390,17150,17140,17150,17140,139
20231226,131900,8430492680,17140,17140,17140,17140,4
20231226,131800,8430424120,17140,17140,17140,17140,466
20231226,131700,8422436880,17140,17140,17140,17140,158
20231226,131600,8419728760,17150,17140,17150,17140,98
20231226,131500,8418048890,17140,17150,17150,17140,131
20231226,131400,8415802470,17150,17120,17150,17110,102
20231226,131300,8414053660,17110,17120,17130,17110,787
20231226,131200,8400581860,17130,17140,17140,17120,733
20231226,131100,8388026410,17140,17150,17150,17140,56
20231226,131000,8387066510,17150,17140,17160,17140,281
20231226,130900,8382246660,17140,17150,17150,17140,188
20231226,130800,8379023340,17150,17150,17150,17150,542
20231226,130700,8369728040,17150,17150,17150,17150,116
20231226,130600,8367738640,17150,17150,17160,17150,192
20231226,130500,8364445830,17130,17130,17130,17130,6
20231226,130400,8364343050,17130,17140,17150,17130,186
20231226,130300,8361154760,17140,17150,17150,17140,109
20231226,130200,8359286160,17150,17140,17150,17140,284
20231226,130100,8354415900,17140,17120,17140,17120,17
20231226,130000,8354124740,17120,17130,17140,17120,350
20231226,125900,8348128170,17120,17120,17120,17120,150
20231226,125800,8345560170,17120,17120,17120,17120,88
20231226,125700,8344053610,17120,17110,17120,17110,72
20231226,125600,8342821290,17110,17120,17130,17110,551
20231226,125500,8333391470,17120,17120,17120,17120,102
20231226,125400,8331645230,17110,17110,17110,17110,293
20231226,125300,8326632000,17130,17140,17140,17130,7
20231226,125200,8326512070,17100,17130,17130,17100,1100
20231226,125100,8307682890,17130,17130,17130,17130,69
20231226,125000,8306500920,17130,17110,17130,17110,836
20231226,124900,8292195240,17110,17110,17110,17100,332
20231226,124800,8286515600,17110,17120,17140,17110,593
20231226,124700,8276366500,17130,17130,17130,17120,230
20231226,124600,8272428210,17130,17130,17130,17130,109
20231226,124500,8270561040,17130,17130,17130,17130,3
20231226,124400,8270509650,17130,17130,17130,17130,1
20231226,124300,8270492520,17120,17130,17140,17120,325
20231226,124200,8264924150,17130,17130,17150,17130,752
20231226,124100,8252033980,17130,17120,17130,17100,819
20231226,124000,8238009450,17120,17110,17120,17110,1239
20231226,123900,8216800850,17110,17110,17110,17110,285
20231226,123800,8211924500,17110,17100,17110,17100,394
20231226,123700,8205185050,17090,17090,17100,17090,345
20231226,123600,8199287800,17090,17080,17090,17070,349
20231226,123500,8193328290,17080,17080,17080,17070,708
20231226,123400,8181241070,17080,17080,17080,17080,70
20231226,123300,8180045470,17070,17080,17080,17070,240
20231226,123200,8175948270,17070,17060,17070,17060,1017
20231226,123100,8158588180,17070,17060,17070,17060,230
20231226,123000,8154664300,17060,17070,17070,17060,79
20231226,122900,8153316550,17070,17070,17070,17060,1403
20231226,122800,8129376440,17070,17080,17080,17070,203
20231226,122700,8125910930,17090,17080,17090,17080,130
20231226,122600,8123690410,17090,17100,17120,17080,372
20231226,122500,8117331080,17100,17120,17130,17100,1213
20231226,122400,8096572450,17120,17130,17130,17100,329
20231226,122300,8090942060,17130,17100,17130,17100,66
20231226,122200,8089811660,17100,17110,17110,17100,144
20231226,122100,8087349110,17110,17110,17120,17100,266
20231226,122000,8082796510,17120,17100,17120,17100,157
20231226,121900,8080111460,17100,17070,17100,17070,559
20231226,121800,8070554470,17070,17070,17080,17070,205
20231226,121700,8067055060,17070,17080,17080,17070,547
20231226,121600,8057714280,17080,17080,17080,17080,0
20231226,121500,8057714280,17080,17070,17080,17070,9
20231226,121400,8057560640,17080,17080,17080,17070,173
20231226,121300,8054606820,17080,17080,17080,17080,97
20231226,121200,8052950060,17080,17090,17090,17080,199
20231226,121100,8049550150,17080,17070,17080,17070,67
20231226,121000,8048405810,17070,17080,17080,17070,649
20231226,120900,8037326250,17080,17080,17090,17080,326
20231226,120800,8031757900,17100,17100,17100,17100,210
20231226,120700,8028166900,17100,17100,17100,17100,239
20231226,120600,8024080000,17100,17100,17120,17100,322
20231226,120500,8018572500,17100,17060,17100,17060,21
20231226,120400,8018214030,17060,17070,17070,17060,460
20231226,120300,8010363930,17070,17070,17070,17070,60
20231226,120200,8009339730,17070,17060,17070,17060,240
20231226,120100,8005244600,17060,17060,17060,17060,220
20231226,120000,8001491400,17050,17050,17070,17050,933
20231226,115900,7985576970,17050,17070,17070,17050,364
20231226,115800,7979366450,17070,17070,17070,17060,961
20231226,115700,7962971440,17060,17070,17070,17060,35
20231226,115600,7962374330,17070,17100,17100,17070,759
20231226,115500,7949411490,17100,17090,17100,17080,681
20231226,115400,7937772610,17080,17070,17090,17070,109
20231226,115300,7935911870,17070,17090,17090,17070,272
20231226,115200,7931268500,17100,17090,17100,17050,2330
20231226,115100,7891499620,17100,17110,17110,17090,4196
20231226,115000,7819724690,17110,17140,17140,17110,3440
20231226,114900,7760785100,17150,17170,17170,17150,3379
20231226,114800,7702819010,17170,17160,17170,17160,337
20231226,114700,7697034340,17170,17190,17190,17160,273
20231226,114600,7692343810,17200,17220,17220,17200,601
20231226,114500,7682003730,17210,17210,17210,17210,313
20231226,114400,7676617000,17200,17210,17210,17200,60
20231226,114300,7675584500,17210,17210,17210,17210,69
20231226,114200,7674397010,17210,17180,17210,17180,1087
20231226,114100,7655712120,17170,17170,17170,17170,398
20231226,114000,7648878460,17150,17150,17170,17150,483
20231226,113900,7640590220,17160,17160,17160,17150,368
20231226,113800,7634275410,17160,17160,17160,17160,140
20231226,113700,7631873010,17150,17150,17150,17150,112
20231226,113600,7629952210,17150,17140,17150,17140,265
20231226,113500,7625409100,17140,17140,17140,17130,1886
20231226,113400,7593092720,17140,17160,17160,17140,88
20231226,113300,7591583340,17160,17140,17160,17130,513
20231226,113200,7582792190,17140,17140,17140,17130,29
20231226,113100,7582295170,17140,17140,17150,17130,1124
20231226,113000,7563029860,17140,17150,17150,17140,1954
20231226,112900,7529527200,17140,17160,17160,17140,410
20231226,112800,7522496190,17160,17160,17170,17150,764
20231226,112700,7509382210,17160,17160,17160,17150,107
20231226,112600,7507546150,17160,17150,17160,17140,657
20231226,112500,7496281950,17150,17150,17170,17150,998
20231226,112400,7479164190,17150,17170,17170,17150,1329
20231226,112300,7456354370,17170,17160,17210,17160,188
20231226,112200,7453123810,17160,17200,17200,17160,2839
20231226,112100,7404353860,17200,17210,17210,17200,321
20231226,112000,7398832180,17210,17220,17220,17210,47
20231226,111900,7398023300,17220,17190,17220,17190,212
20231226,111800,7394376900,17200,17190,17200,17190,388
20231226,111700,7387705170,17200,17240,17240,17200,1303
20231226,111600,7365279100,17230,17230,17240,17230,82
20231226,111500,7363865530,17230,17210,17230,17210,13
20231226,111400,7363641720,17210,17210,17250,17210,537
20231226,111300,7354380390,17210,17210,17220,17210,116
20231226,111200,7352384020,17210,17210,17210,17200,20
20231226,111100,7352039860,17210,17230,17230,17200,381
20231226,111000,7345483530,17210,17250,17250,17210,1053
20231226,110900,7327357290,17250,17220,17250,17220,283
20231226,110800,7322482780,17220,17270,17270,17220,4084
20231226,110700,7252098920,17260,17250,17270,17250,268
20231226,110600,7247473960,17250,17250,17250,17240,406
20231226,110500,7240470470,17250,17260,17260,17250,1250
20231226,110400,7218906230,17260,17260,17260,17260,203
20231226,110300,7215402450,17260,17210,17270,17190,1243
20231226,110200,7194019700,17230,17230,17230,17190,369
20231226,110100,7187666780,17230,17190,17230,17190,827
20231226,110000,7173449660,17170,17190,17190,17170,348
20231226,105900,7167474060,17160,17190,17190,17160,624
20231226,105800,7156760160,17190,17200,17220,17190,636
20231226,105700,7145817470,17200,17200,17220,17200,1794
20231226,105600,7114960100,17200,17230,17240,17200,2352
20231226,105500,7074475580,17240,17300,17300,17240,1111
20231226,105400,7055293660,17300,17280,17310,17280,920
20231226,105300,7039383310,17280,17290,17290,17280,598
20231226,105200,7029047290,17290,17280,17290,17270,550
20231226,105100,7019544380,17280,17270,17280,17260,867
20231226,105000,7004564840,17270,17270,17270,17250,391
20231226,104900,6997815740,17270,17290,17290,17270,1068
20231226,104800,6979360130,17290,17300,17300,17290,395
20231226,104700,6972528540,17300,17290,17300,17280,782
20231226,104600,6959008680,17310,17340,17340,17280,1716
20231226,104500,6929316660,17330,17340,17340,17320,922
20231226,104400,6913339740,17350,17350,17370,17340,783
20231226,104300,6899753440,17350,17350,17370,17350,3267
20231226,104200,6843059300,17350,17370,17370,17350,1448
20231226,104100,6817923750,17360,17360,17380,17360,1623
20231226,104000,6789737250,17360,17360,17380,17350,1636
20231226,103900,6761326320,17360,17340,17360,17340,2169
20231226,103800,6723683740,17340,17350,17370,17320,2078
20231226,103700,6687618230,17370,17390,17390,17340,1244
20231226,103600,6666004560,17390,17400,17410,17380,3402
20231226,103500,6606815120,17400,17390,17400,17370,5977
20231226,103400,6502853510,17390,17400,17400,17290,8208
20231226,103300,6360274560,17400,17270,17400,17270,37953
20231226,103200,5702261740,17270,17250,17270,17250,873
20231226,103100,5687191510,17250,17230,17250,17230,924
20231226,103000,5671261760,17230,17200,17230,17200,1167
20231226,102900,5651166350,17200,17200,17200,17180,713
20231226,102800,5638903030,17200,17140,17200,17140,2267
20231226,102700,5599963240,17140,17120,17140,17120,861
20231226,102600,5585214810,17120,17120,17120,17120,683
20231226,102500,5573521850,17120,17130,17130,17100,2709
20231226,102400,5527174980,17130,17130,17140,17130,204
20231226,102300,5523680350,17130,17150,17150,17130,640
20231226,102200,5512707940,17150,17150,17150,17150,173
20231226,102100,5509740990,17160,17180,17190,17160,1052
20231226,102000,5491677240,17190,17190,17200,17190,220
20231226,101900,5487894990,17200,17220,17220,17200,954
20231226,101800,5471475810,17220,17220,17220,17220,563
20231226,101700,5461780950,17210,17200,17220,17190,840
20231226,101600,5447329270,17200,17190,17200,17190,332
20231226,101500,5441621210,17190,17160,17200,17160,1465
20231226,101400,5416437870,17160,17180,17180,17160,174
20231226,101300,5413449770,17160,17150,17190,17140,1166
20231226,101200,5393433890,17150,17140,17150,17130,499
20231226,101100,5384879530,17140,17070,17150,17070,2220
20231226,101000,5346910540,17070,17110,17120,17070,2381
20231226,100900,5306221520,17090,17100,17110,17090,1345
20231226,100800,5283226030,17100,17120,17120,17100,3487
20231226,100700,5223578110,17110,17170,17170,17110,3018
20231226,100600,5171851290,17150,17140,17170,17140,1058
20231226,100500,5153703310,17140,17180,17180,17140,2526
20231226,100400,5110350410,17180,17210,17210,17180,2106
20231226,100300,5074141070,17210,17260,17260,17210,7069
20231226,100200,4952323640,17260,17270,17290,17260,721
20231226,100100,4939874770,17270,17270,17290,17270,1112
20231226,100000,4920663970,17280,17250,17280,17250,2472
20231226,095900,4877977180,17250,17260,17260,17250,1414
20231226,095800,4853575720,17250,17250,17260,17240,1705
20231226,095700,4824172480,17260,17260,17260,17250,1193
20231226,095600,4803586670,17260,17250,17270,17250,2005
20231226,095500,4768980970,17250,17260,17260,17230,1183
20231226,095400,4748584550,17250,17240,17260,17240,2075
20231226,095300,4712794260,17240,17260,17270,17240,2003
20231226,095200,4678229030,17250,17270,17290,17250,1248
20231226,095100,4656686200,17260,17290,17300,17260,5959
20231226,095000,4553657440,17300,17300,17310,17270,3199
20231226,094900,4498356170,17290,17300,17320,17270,2898
20231226,094800,4448237980,17330,17210,17330,17210,24150
20231226,094700,4030758310,17210,17170,17210,17160,1853
20231226,094600,3998900290,17160,17160,17160,17150,1144
20231226,094500,3979269930,17160,17160,17160,17150,2056
20231226,094400,3944002490,17160,17170,17180,17150,1921
20231226,094300,3911028870,17170,17180,17180,17160,2044
20231226,094200,3875938150,17180,17200,17230,17160,6500
20231226,094100,3764124540,17200,17190,17260,17160,2803
20231226,094000,3715965360,17190,17260,17290,17170,10149
20231226,093900,3540764600,17260,17220,17270,17220,4444
20231226,093800,3464154460,17210,17260,17260,17210,5316
20231226,093700,3372537330,17260,17290,17300,17250,15393
20231226,093600,3106553280,17280,17270,17300,17250,23109
20231226,093500,2707140070,17260,17000,17270,16990,34593
20231226,093400,2115160140,16990,16970,17000,16960,2094
20231226,093300,2079592400,16960,16960,16980,16950,453
20231226,093200,2071912520,16940,16940,17000,16940,7321
20231226,093100,1947630050,16940,16920,16940,16920,1050
20231226,093000,1929860830,16940,16920,16940,16910,1205
20231226,092900,1909471700,16920,16920,16930,16910,1709
20231226,092800,1880556390,16920,16910,16930,16900,1009
20231226,092700,1863492380,16900,16950,16960,16900,1837
20231226,092600,1832410140,16940,16950,16960,16940,1493
20231226,092500,1807109180,16960,16980,16980,16960,1530
20231226,092400,1781157170,16970,16970,16990,16960,3397
20231226,092300,1723467760,16960,16960,16990,16960,3712
20231226,092200,1660467090,16970,16970,16980,16950,929
20231226,092100,1644702400,16970,16990,16990,16950,3899
20231226,092000,1578521340,17000,16960,17000,16940,7559
20231226,091900,1450210870,16960,16920,16960,16920,3495
20231226,091800,1390977040,16910,16900,16920,16870,2630
20231226,091700,1346502600,16900,16850,16900,16850,2792
20231226,091600,1299369010,16860,16840,16860,16840,299
20231226,091500,1294329830,16860,16840,16860,16840,3023
20231226,091400,1243420990,16840,16850,16860,16840,4611
20231226,091300,1165727350,16850,16830,16850,16810,1580
20231226,091200,1139126390,16840,16760,16840,16760,4043
20231226,091100,1071213380,16760,16780,16790,16760,3112
20231226,091000,1019031030,16780,16810,16810,16780,1821
20231226,090900,988456580,16800,16860,16860,16800,4439
20231226,090800,913768310,16860,16880,16900,16850,1845
20231226,090700,882632830,16880,16830,16900,16830,2583
20231226,090600,839062920,16830,16780,16880,16780,1567
20231226,090500,812692190,16790,16920,16980,16770,10233
20231226,090400,640127560,16920,16950,16970,16920,4522
20231226,090300,563543180,16940,16910,16960,16910,3993
20231226,090200,495953040,16940,16950,16960,16890,6423
20231226,090100,387247350,16950,16940,16960,16920,4364
20231226,090000,313323040,16930,16980,16980,16900,18431