KissMeData/118990/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201700,1666128430,9590,9590,9590,9590,3274
20241226,201600,1666128430,9590,9590,9590,9590,0
20241226,201500,1666128430,9590,9590,9590,9590,0
20241226,201400,1666128430,9590,9590,9590,9590,0
20241226,201300,1666128430,9590,9590,9590,9590,0
20241226,201200,1666128430,9590,9590,9590,9590,0
20241226,201100,1666128430,9590,9590,9590,9590,0
20241226,201000,1666128430,9590,9590,9590,9590,0
20241226,200900,1666128430,9590,9590,9590,9590,0
20241226,200800,1666128430,9590,9590,9590,9590,0
20241226,200700,1666128430,9590,9590,9590,9590,0
20241226,200600,1666128430,9590,9590,9590,9590,0
20241226,200500,1666128430,9590,9590,9590,9590,0
20241226,200400,1666128430,9590,9590,9590,9590,0
20241226,200300,1666128430,9590,9590,9590,9590,0
20241226,200200,1666128430,9590,9590,9590,9590,0
20241226,200100,1666128430,9590,9590,9590,9590,0
20241226,200000,1666128430,9590,9590,9590,9590,0
20241226,195900,1666128430,9590,9590,9590,9590,0
20241226,195800,1666128430,9590,9590,9590,9590,0
20241226,195700,1666128430,9590,9590,9590,9590,0
20241226,195600,1666128430,9590,9590,9590,9590,0
20241226,195500,1666128430,9590,9590,9590,9590,0
20241226,195400,1666128430,9590,9590,9590,9590,0
20241226,195300,1666128430,9590,9590,9590,9590,0
20241226,195200,1666128430,9590,9590,9590,9590,0
20241226,195100,1666128430,9590,9590,9590,9590,0
20241226,195000,1666128430,9590,9590,9590,9590,0
20241226,194900,1666128430,9590,9590,9590,9590,0
20241226,194800,1666128430,9590,9590,9590,9590,0
20241226,194700,1666128430,9590,9590,9590,9590,3274
20241226,194600,1666128430,9590,9590,9590,9590,0
20241226,194500,1666128430,9590,9590,9590,9590,0
20241226,194400,1666128430,9590,9590,9590,9590,0
20241226,194300,1666128430,9590,9590,9590,9590,0
20241226,194200,1666128430,9590,9590,9590,9590,0
20241226,194100,1666128430,9590,9590,9590,9590,0
20241226,194000,1666128430,9590,9590,9590,9590,0
20241226,193900,1666128430,9590,9590,9590,9590,0
20241226,193800,1666128430,9590,9590,9590,9590,0
20241226,193700,1666128430,9590,9590,9590,9590,0
20241226,193600,1666128430,9590,9590,9590,9590,0
20241226,193500,1666128430,9590,9590,9590,9590,0
20241226,193400,1666128430,9590,9590,9590,9590,0
20241226,193300,1666128430,9590,9590,9590,9590,0
20241226,193200,1666128430,9590,9590,9590,9590,0
20241226,193100,1666128430,9590,9590,9590,9590,0
20241226,193000,1666128430,9590,9590,9590,9590,0
20241226,192900,1666128430,9590,9590,9590,9590,0
20241226,192800,1666128430,9590,9590,9590,9590,0
20241226,192700,1666128430,9590,9590,9590,9590,0
20241226,192600,1666128430,9590,9590,9590,9590,0
20241226,192500,1666128430,9590,9590,9590,9590,0
20241226,192400,1666128430,9590,9590,9590,9590,0
20241226,192300,1666128430,9590,9590,9590,9590,0
20241226,192200,1666128430,9590,9590,9590,9590,0
20241226,192100,1666128430,9590,9590,9590,9590,0
20241226,192000,1666128430,9590,9590,9590,9590,0
20241226,191900,1666128430,9590,9590,9590,9590,0
20241226,191800,1666128430,9590,9590,9590,9590,0
20241226,191700,1666128430,9590,9590,9590,9590,3274
20241226,191600,1666128430,9590,9590,9590,9590,0
20241226,191500,1666128430,9590,9590,9590,9590,0
20241226,191400,1666128430,9590,9590,9590,9590,0
20241226,191300,1666128430,9590,9590,9590,9590,0
20241226,191200,1666128430,9590,9590,9590,9590,0
20241226,191100,1666128430,9590,9590,9590,9590,0
20241226,191000,1666128430,9590,9590,9590,9590,0
20241226,190900,1666128430,9590,9590,9590,9590,0
20241226,190800,1666128430,9590,9590,9590,9590,0
20241226,190700,1666128430,9590,9590,9590,9590,0
20241226,190600,1666128430,9590,9590,9590,9590,0
20241226,190500,1666128430,9590,9590,9590,9590,0
20241226,190400,1666128430,9590,9590,9590,9590,0
20241226,190300,1666128430,9590,9590,9590,9590,0
20241226,190200,1666128430,9590,9590,9590,9590,0
20241226,190100,1666128430,9590,9590,9590,9590,0
20241226,190000,1666128430,9590,9590,9590,9590,0
20241226,185900,1666128430,9590,9590,9590,9590,0
20241226,185800,1666128430,9590,9590,9590,9590,0
20241226,185700,1666128430,9590,9590,9590,9590,0
20241226,185600,1666128430,9590,9590,9590,9590,0
20241226,185500,1666128430,9590,9590,9590,9590,0
20241226,185400,1666128430,9590,9590,9590,9590,0
20241226,185300,1666128430,9590,9590,9590,9590,0
20241226,185200,1666128430,9590,9590,9590,9590,0
20241226,185100,1666128430,9590,9590,9590,9590,0
20241226,185000,1666128430,9590,9590,9590,9590,0
20241226,184900,1666128430,9590,9590,9590,9590,0
20241226,184800,1666128430,9590,9590,9590,9590,0
20241226,184700,1666128430,9590,9590,9590,9590,3274
20241226,184600,1666128430,9590,9590,9590,9590,0
20241226,184500,1666128430,9590,9590,9590,9590,0
20241226,184400,1666128430,9590,9590,9590,9590,0
20241226,184300,1666128430,9590,9590,9590,9590,0
20241226,184200,1666128430,9590,9590,9590,9590,0
20241226,184100,1666128430,9590,9590,9590,9590,0
20241226,184000,1666128430,9590,9590,9590,9590,0
20241226,183900,1666128430,9590,9590,9590,9590,0
20241226,183800,1666128430,9590,9590,9590,9590,0
20241226,183700,1666128430,9590,9590,9590,9590,0
20241226,183600,1666128430,9590,9590,9590,9590,0
20241226,183500,1666128430,9590,9590,9590,9590,0
20241226,183400,1666128430,9590,9590,9590,9590,0
20241226,183300,1666128430,9590,9590,9590,9590,0
20241226,183200,1666128430,9590,9590,9590,9590,0
20241226,183100,1666128430,9590,9590,9590,9590,0
20241226,183000,1666128430,9590,9590,9590,9590,0
20241226,182900,1666128430,9590,9590,9590,9590,0
20241226,182800,1666128430,9590,9590,9590,9590,0
20241226,182700,1666128430,9590,9590,9590,9590,0
20241226,182600,1666128430,9590,9590,9590,9590,0
20241226,182500,1666128430,9590,9590,9590,9590,0
20241226,182400,1666128430,9590,9590,9590,9590,0
20241226,182300,1666128430,9590,9590,9590,9590,0
20241226,182200,1666128430,9590,9590,9590,9590,0
20241226,182100,1666128430,9590,9590,9590,9590,0
20241226,182000,1666128430,9590,9590,9590,9590,0
20241226,181900,1666128430,9590,9590,9590,9590,0
20241226,181800,1666128430,9590,9590,9590,9590,0
20241226,181700,1666128430,9590,9590,9590,9590,3274
20241226,181600,1666128430,9590,9590,9590,9590,0
20241226,181500,1666128430,9590,9590,9590,9590,0
20241226,181400,1666128430,9590,9590,9590,9590,0
20241226,181300,1666128430,9590,9590,9590,9590,0
20241226,181200,1666128430,9590,9590,9590,9590,0
20241226,181100,1666128430,9590,9590,9590,9590,0
20241226,181000,1666128430,9590,9590,9590,9590,0
20241226,180900,1666128430,9590,9590,9590,9590,0
20241226,180800,1666128430,9590,9590,9590,9590,0
20241226,180700,1666128430,9590,9590,9590,9590,0
20241226,180600,1666128430,9590,9590,9590,9590,0
20241226,180500,1666128430,9590,9590,9590,9590,0
20241226,180400,1666128430,9590,9590,9590,9590,0
20241226,180300,1666128430,9590,9590,9590,9590,0
20241226,180200,1666128430,9590,9590,9590,9590,0
20241226,180100,1666128430,9590,9590,9590,9590,0
20241226,180000,1666128430,9590,9590,9590,9590,0
20241226,175900,1666128430,9590,9590,9590,9590,0
20241226,175800,1666128430,9590,9590,9590,9590,0
20241226,175700,1666128430,9590,9590,9590,9590,0
20241226,175600,1666128430,9590,9590,9590,9590,0
20241226,175500,1666128430,9590,9590,9590,9590,0
20241226,175400,1666128430,9590,9590,9590,9590,0
20241226,175300,1666128430,9590,9590,9590,9590,0
20241226,175200,1666128430,9590,9590,9590,9590,0
20241226,175100,1666128430,9590,9590,9590,9590,0
20241226,175000,1666128430,9590,9590,9590,9590,0
20241226,174900,1666128430,9590,9590,9590,9590,0
20241226,174800,1666128430,9590,9590,9590,9590,0
20241226,174700,1666128430,9590,9590,9590,9590,3274
20241226,174600,1666128430,9590,9590,9590,9590,0
20241226,174500,1666128430,9590,9590,9590,9590,0
20241226,174400,1666128430,9590,9590,9590,9590,0
20241226,174300,1666128430,9590,9590,9590,9590,0
20241226,174200,1666128430,9590,9590,9590,9590,0
20241226,174100,1666128430,9590,9590,9590,9590,0
20241226,174000,1666128430,9590,9590,9590,9590,0
20241226,173900,1666128430,9590,9590,9590,9590,0
20241226,173800,1666128430,9590,9590,9590,9590,0
20241226,173700,1666128430,9590,9590,9590,9590,0
20241226,173600,1666128430,9590,9590,9590,9590,0
20241226,173500,1666128430,9590,9590,9590,9590,0
20241226,173400,1666128430,9590,9590,9590,9590,0
20241226,173300,1666128430,9590,9590,9590,9590,0
20241226,173200,1666128430,9590,9590,9590,9590,0
20241226,173100,1666128430,9590,9590,9590,9590,0
20241226,173000,1666128430,9590,9590,9590,9590,0
20241226,172900,1666128430,9590,9590,9590,9590,0
20241226,172800,1666128430,9590,9590,9590,9590,0
20241226,172700,1666128430,9590,9590,9590,9590,0
20241226,172600,1666128430,9590,9590,9590,9590,0
20241226,172500,1666128430,9590,9590,9590,9590,0
20241226,172400,1666128430,9590,9590,9590,9590,0
20241226,172300,1666128430,9590,9590,9590,9590,0
20241226,172200,1666128430,9590,9590,9590,9590,0
20241226,172100,1666128430,9590,9590,9590,9590,0
20241226,172000,1666128430,9590,9590,9590,9590,0
20241226,171900,1666128430,9590,9590,9590,9590,0
20241226,171800,1666128430,9590,9590,9590,9590,0
20241226,171700,1666128430,9590,9590,9590,9590,3274
20241226,171600,1666128430,9590,9590,9590,9590,0
20241226,171500,1666128430,9590,9590,9590,9590,0
20241226,171400,1666128430,9590,9590,9590,9590,0
20241226,171300,1666128430,9590,9590,9590,9590,0
20241226,171200,1666128430,9590,9590,9590,9590,0
20241226,171100,1666128430,9590,9590,9590,9590,0
20241226,171000,1666128430,9590,9590,9590,9590,0
20241226,170900,1666128430,9590,9590,9590,9590,0
20241226,170800,1666128430,9590,9590,9590,9590,0
20241226,170700,1666128430,9590,9590,9590,9590,0
20241226,170600,1666128430,9590,9590,9590,9590,0
20241226,170500,1666128430,9590,9590,9590,9590,0
20241226,170400,1666128430,9590,9590,9590,9590,0
20241226,170300,1666128430,9590,9590,9590,9590,0
20241226,170200,1666128430,9590,9590,9590,9590,0
20241226,170100,1666128430,9590,9590,9590,9590,0
20241226,170000,1666128430,9590,9590,9590,9590,0
20241226,165900,1666128430,9590,9590,9590,9590,0
20241226,165800,1666128430,9590,9590,9590,9590,0
20241226,165700,1666128430,9590,9590,9590,9590,0
20241226,165600,1666128430,9590,9590,9590,9590,0
20241226,165500,1666128430,9590,9590,9590,9590,0
20241226,165400,1666128430,9590,9590,9590,9590,0
20241226,165300,1666128430,9590,9590,9590,9590,0
20241226,165200,1666128430,9590,9590,9590,9590,0
20241226,165100,1666128430,9590,9590,9590,9590,0
20241226,165000,1666128430,9590,9590,9590,9590,0
20241226,164900,1666128430,9590,9590,9590,9590,0
20241226,164800,1666128430,9590,9590,9590,9590,0
20241226,164700,1666128430,9590,9590,9590,9590,3274
20241226,164600,1666128430,9590,9590,9590,9590,0
20241226,164500,1666128430,9590,9590,9590,9590,0
20241226,164400,1666128430,9590,9590,9590,9590,0
20241226,164300,1666128430,9590,9590,9590,9590,0
20241226,164200,1666128430,9590,9590,9590,9590,0
20241226,164100,1666128430,9590,9590,9590,9590,0
20241226,164000,1666128430,9590,9590,9590,9590,0
20241226,163900,1666128430,9590,9590,9590,9590,0
20241226,163800,1666128430,9590,9590,9590,9590,0
20241226,163700,1666128430,9590,9590,9590,9590,0
20241226,163600,1666128430,9590,9590,9590,9590,0
20241226,163500,1666128430,9590,9590,9590,9590,0
20241226,163400,1666128430,9590,9590,9590,9590,0
20241226,163300,1666128430,9590,9590,9590,9590,0
20241226,163200,1666128430,9590,9590,9590,9590,0
20241226,163100,1666128430,9590,9590,9590,9590,0
20241226,163000,1666128430,9590,9590,9590,9590,0
20241226,162900,1666128430,9590,9590,9590,9590,0
20241226,162800,1666128430,9590,9590,9590,9590,0
20241226,162700,1666128430,9590,9590,9590,9590,0
20241226,162600,1666128430,9590,9590,9590,9590,0
20241226,162500,1666128430,9590,9590,9590,9590,0
20241226,162400,1666128430,9590,9590,9590,9590,0
20241226,162300,1666128430,9590,9590,9590,9590,0
20241226,162200,1666128430,9590,9590,9590,9590,0
20241226,162100,1666128430,9590,9590,9590,9590,0
20241226,162000,1666128430,9590,9590,9590,9590,0
20241226,161900,1666128430,9590,9590,9590,9590,0
20241226,161800,1666128430,9590,9590,9590,9590,0
20241226,161700,1666128430,9590,9590,9590,9590,3274
20241226,161600,1666128430,9590,9590,9590,9590,0
20241226,161500,1666128430,9590,9590,9590,9590,0
20241226,161400,1666128430,9590,9590,9590,9590,0
20241226,161300,1666128430,9590,9590,9590,9590,0
20241226,161200,1666128430,9590,9590,9590,9590,0
20241226,161100,1666128430,9590,9590,9590,9590,0
20241226,161000,1666128430,9590,9590,9590,9590,0
20241226,160900,1666128430,9590,9590,9590,9590,0
20241226,160800,1666128430,9590,9590,9590,9590,0
20241226,160700,1666128430,9590,9590,9590,9590,0
20241226,160600,1666128430,9590,9590,9590,9590,0
20241226,160500,1666128430,9590,9590,9590,9590,0
20241226,160400,1666128430,9590,9590,9590,9590,0
20241226,160300,1666128430,9590,9590,9590,9590,0
20241226,160200,1666128430,9590,9590,9590,9590,0
20241226,160100,1666128430,9590,9590,9590,9590,0
20241226,160000,1666128430,9590,9590,9590,9590,0
20241226,155900,1666128430,9590,9590,9590,9590,0
20241226,155800,1666128430,9590,9590,9590,9590,0
20241226,155700,1666128430,9590,9590,9590,9590,0
20241226,155600,1666128430,9590,9590,9590,9590,0
20241226,155500,1666128430,9590,9590,9590,9590,0
20241226,155400,1666128430,9590,9590,9590,9590,0
20241226,155300,1666128430,9590,9590,9590,9590,0
20241226,155200,1666128430,9590,9590,9590,9590,0
20241226,155100,1666128430,9590,9590,9590,9590,0
20241226,155000,1666128430,9590,9590,9590,9590,0
20241226,154900,1666128430,9590,9590,9590,9590,0
20241226,154800,1666128430,9590,9590,9590,9590,0
20241226,154700,1666128430,9590,9590,9590,9590,3274
20241226,154600,1666128430,9590,9590,9590,9590,0
20241226,154500,1666128430,9590,9590,9590,9590,0
20241226,154400,1666128430,9590,9590,9590,9590,0
20241226,154300,1666128430,9590,9590,9590,9590,0
20241226,154200,1666128430,9590,9590,9590,9590,0
20241226,154100,1666128430,9590,9590,9590,9590,0
20241226,154000,1666128430,9590,9590,9590,9590,0
20241226,153900,1666128430,9590,9590,9590,9590,0
20241226,153800,1666128430,9590,9590,9590,9590,0
20241226,153700,1666128430,9590,9590,9590,9590,0
20241226,153600,1666128430,9590,9590,9590,9590,0
20241226,153500,1666128430,9590,9590,9590,9590,0
20241226,153400,1666128430,9590,9590,9590,9590,0
20241226,153300,1666128430,9590,9590,9590,9590,0
20241226,153200,1666128430,9590,9590,9590,9590,0
20241226,153100,1666128430,9590,9590,9590,9590,0
20241226,153000,1666128430,9590,9590,9590,9590,3274
20241226,152900,1634730770,9560,9560,9560,9560,0
20241226,152800,1634730770,9560,9560,9560,9560,0
20241226,152700,1634730770,9560,9560,9560,9560,0
20241226,152600,1634730770,9560,9560,9560,9560,0
20241226,152500,1634730770,9560,9560,9560,9560,0
20241226,152400,1634730770,9560,9560,9560,9560,0
20241226,152300,1634730770,9560,9560,9560,9560,0
20241226,152200,1634730770,9560,9560,9560,9560,0
20241226,152100,1634730770,9560,9560,9560,9560,0
20241226,152000,1634730770,9560,9560,9560,9560,0
20241226,151900,1634730770,9560,9580,9590,9560,1170
20241226,151800,1623521220,9590,9590,9590,9580,371
20241226,151700,1619965510,9590,9570,9590,9570,944
20241226,151600,1610925810,9570,9570,9570,9570,2
20241226,151500,1610906670,9570,9570,9570,9570,675
20241226,151400,1604446920,9570,9570,9580,9570,160
20241226,151300,1602915620,9570,9570,9570,9570,361
20241226,151200,1599460850,9580,9540,9580,9540,1172
20241226,151100,1588254670,9560,9540,9560,9540,394
20241226,151000,1584494950,9560,9540,9560,9540,101
20241226,150900,1583531390,9560,9540,9560,9540,129
20241226,150800,1582300630,9540,9540,9540,9540,0
20241226,150700,1582300630,9540,9540,9540,9540,949
20241226,150600,1573247170,9540,9540,9540,9540,8
20241226,150500,1573170850,9530,9530,9530,9530,22
20241226,150400,1572961190,9530,9510,9530,9510,1144
20241226,150300,1562073990,9530,9530,9530,9530,113
20241226,150200,1560997100,9530,9510,9530,9490,1235
20241226,150100,1549264530,9500,9520,9520,9500,3008
20241226,150000,1520677890,9520,9540,9540,9520,3497
20241226,145900,1487356930,9540,9540,9540,9540,52
20241226,145800,1486860850,9540,9550,9550,9540,358
20241226,145700,1483442050,9560,9560,9560,9560,102
20241226,145600,1482466930,9560,9560,9570,9560,252
20241226,145500,1480057660,9570,9550,9580,9550,282
20241226,145400,1477362900,9550,9560,9560,9550,523
20241226,145300,1472368240,9560,9570,9570,9560,1043
20241226,145200,1462387270,9570,9580,9580,9570,89
20241226,145100,1461534800,9580,9570,9580,9570,16
20241226,145000,1461381530,9590,9590,9590,9590,15
20241226,144900,1461237680,9600,9580,9600,9580,779
20241226,144800,1453769120,9590,9590,9590,9590,126
20241226,144700,1452560780,9590,9590,9590,9590,0
20241226,144600,1452560780,9590,9590,9590,9590,30
20241226,144500,1452273080,9590,9590,9590,9590,0
20241226,144400,1452273080,9590,9590,9590,9590,0
20241226,144300,1452273080,9590,9570,9590,9560,286
20241226,144200,1449536520,9560,9560,9560,9560,0
20241226,144100,1449536520,9560,9560,9560,9560,0
20241226,144000,1449536520,9560,9560,9560,9560,78
20241226,143900,1448790840,9560,9560,9560,9560,18
20241226,143800,1448618760,9550,9560,9570,9550,515
20241226,143700,1443692230,9560,9560,9560,9560,1
20241226,143600,1443682670,9570,9560,9570,9550,435
20241226,143500,1439528340,9560,9560,9560,9560,1
20241226,143400,1439518780,9560,9560,9560,9560,370
20241226,143300,1435981580,9560,9560,9570,9560,12
20241226,143200,1435866850,9560,9550,9560,9550,170
20241226,143100,1434242150,9560,9560,9560,9560,0
20241226,143000,1434242150,9560,9550,9560,9520,1587
20241226,142900,1419107970,9550,9560,9570,9550,81
20241226,142800,1418333420,9560,9570,9570,9560,119
20241226,142700,1417195070,9570,9560,9570,9560,292
20241226,142600,1414403250,9550,9550,9550,9550,1
20241226,142500,1414393700,9560,9560,9560,9560,19
20241226,142400,1414212060,9550,9550,9550,9550,0
20241226,142300,1414212060,9550,9560,9560,9550,2
20241226,142200,1414192950,9560,9560,9560,9560,118
20241226,142100,1413064870,9530,9540,9540,9530,149
20241226,142000,1411644280,9530,9540,9540,9530,55
20241226,141900,1411119590,9520,9550,9550,9520,1525
20241226,141800,1396577810,9560,9560,9560,9560,118
20241226,141700,1395449730,9570,9560,9570,9560,157
20241226,141600,1393948440,9570,9570,9570,9570,70
20241226,141500,1393278540,9580,9590,9590,9580,4748
20241226,141400,1347747040,9600,9600,9600,9600,0
20241226,141300,1347747040,9600,9580,9600,9580,510
20241226,141200,1342851940,9580,9580,9580,9580,132
20241226,141100,1341587380,9580,9580,9580,9580,423
20241226,141000,1337535040,9580,9580,9580,9580,0
20241226,140900,1337535040,9580,9590,9590,9580,821
20241226,140800,1329666860,9580,9580,9580,9580,178
20241226,140700,1327961620,9570,9570,9570,9570,81
20241226,140600,1327186450,9560,9560,9560,9560,181
20241226,140500,1325456090,9550,9560,9560,9550,411
20241226,140400,1321529020,9560,9570,9570,9560,51
20241226,140300,1321041330,9560,9550,9560,9550,444
20241226,140200,1316796720,9550,9550,9550,9550,75
20241226,140100,1316080470,9560,9550,9560,9550,192
20241226,140000,1314246590,9560,9550,9560,9550,58
20241226,135900,1313692580,9550,9560,9560,9550,11
20241226,135800,1313587430,9560,9560,9560,9560,52
20241226,135700,1313090310,9560,9560,9560,9560,51
20241226,135600,1312602750,9560,9570,9570,9550,271
20241226,135500,1310012930,9560,9570,9570,9560,576
20241226,135400,1304504490,9570,9590,9590,9570,950
20241226,135300,1295403820,9630,9630,9630,9630,30
20241226,135200,1295114920,9640,9610,9640,9600,2202
20241226,135100,1273969140,9610,9610,9610,9610,53
20241226,135000,1273459810,9610,9610,9610,9610,0
20241226,134900,1273459810,9610,9640,9640,9610,520
20241226,134800,1268462160,9640,9640,9640,9640,61
20241226,134700,1267874120,9620,9620,9620,9620,3
20241226,134600,1267845260,9620,9650,9650,9620,1550
20241226,134500,1252931920,9650,9650,9650,9650,0
20241226,134400,1252931920,9650,9650,9650,9650,0
20241226,134300,1252931920,9650,9630,9650,9630,213
20241226,134200,1250880130,9630,9630,9630,9630,691
20241226,134100,1244225800,9640,9640,9640,9640,5
20241226,134000,1244177600,9640,9650,9650,9640,145
20241226,133900,1242779690,9650,9650,9650,9650,0
20241226,133800,1242779690,9650,9640,9650,9640,6
20241226,133700,1242721800,9640,9640,9640,9640,326
20241226,133600,1239579160,9640,9640,9640,9640,21
20241226,133500,1239376720,9630,9630,9630,9630,15
20241226,133400,1239232270,9640,9640,9640,9640,0
20241226,133300,1239232270,9640,9640,9640,9640,89
20241226,133200,1238374310,9640,9640,9640,9640,2
20241226,133100,1238355030,9630,9640,9640,9630,30
20241226,133000,1238066030,9640,9640,9640,9640,15
20241226,132900,1237921430,9630,9640,9640,9630,2144
20241226,132800,1217273700,9650,9650,9650,9650,2
20241226,132700,1217254400,9640,9640,9640,9640,500
20241226,132600,1212434400,9650,9650,9650,9650,265
20241226,132500,1209877150,9650,9660,9660,9650,411
20241226,132400,1205909660,9660,9660,9660,9660,0
20241226,132300,1205909660,9660,9660,9660,9660,0
20241226,132200,1205909660,9660,9670,9670,9660,189
20241226,132100,1204082900,9670,9670,9670,9670,8
20241226,132000,1204005540,9670,9670,9670,9670,0
20241226,131900,1204005540,9670,9670,9670,9670,0
20241226,131800,1204005540,9670,9670,9670,9670,0
20241226,131700,1204005540,9670,9670,9670,9670,0
20241226,131600,1204005540,9670,9670,9670,9670,391
20241226,131500,1200224570,9670,9670,9670,9670,0
20241226,131400,1200224570,9670,9670,9670,9670,31
20241226,131300,1199924800,9660,9660,9660,9660,15
20241226,131200,1199779900,9670,9670,9670,9670,0
20241226,131100,1199779900,9670,9670,9670,9670,31
20241226,131000,1199480130,9670,9670,9670,9670,0
20241226,130900,1199480130,9670,9670,9670,9670,0
20241226,130800,1199480130,9670,9670,9670,9670,0
20241226,130700,1199480130,9670,9670,9670,9670,42
20241226,130600,1199073990,9660,9660,9660,9660,772
20241226,130500,1191616470,9660,9660,9660,9660,0
20241226,130400,1191616470,9660,9660,9660,9660,0
20241226,130300,1191616470,9660,9660,9660,9660,82
20241226,130200,1190824350,9660,9660,9670,9660,441
20241226,130100,1186563330,9660,9660,9660,9660,26
20241226,130000,1186312170,9670,9670,9670,9670,0
20241226,125900,1186312170,9670,9670,9670,9670,0
20241226,125800,1186312170,9670,9670,9670,9670,0
20241226,125700,1186312170,9670,9670,9670,9670,0
20241226,125600,1186312170,9670,9660,9670,9660,30
20241226,125500,1186022170,9660,9660,9660,9660,0
20241226,125400,1186022170,9660,9660,9660,9660,0
20241226,125300,1186022170,9660,9660,9660,9660,0
20241226,125200,1186022170,9660,9660,9660,9660,0
20241226,125100,1186022170,9660,9660,9660,9660,80
20241226,125000,1185249370,9660,9660,9660,9660,6
20241226,124900,1185191410,9680,9670,9680,9660,594
20241226,124800,1179451480,9680,9680,9680,9680,2
20241226,124700,1179432120,9680,9680,9680,9670,963
20241226,124600,1170110410,9680,9680,9680,9680,347
20241226,124500,1166751450,9680,9680,9680,9680,229
20241226,124400,1164534730,9680,9680,9680,9680,0
20241226,124300,1164534730,9680,9680,9680,9680,817
20241226,124200,1156626170,9690,9690,9690,9690,0
20241226,124100,1156626170,9690,9690,9690,9690,0
20241226,124000,1156626170,9690,9680,9690,9680,1999
20241226,123900,1137273890,9670,9670,9670,9670,43
20241226,123800,1136858080,9670,9670,9670,9670,0
20241226,123700,1136858080,9670,9670,9670,9670,0
20241226,123600,1136858080,9670,9670,9670,9670,200
20241226,123500,1134924080,9680,9680,9680,9680,0
20241226,123400,1134924080,9680,9680,9680,9680,0
20241226,123300,1134924080,9680,9680,9680,9680,82
20241226,123200,1134130320,9670,9670,9670,9670,160
20241226,123100,1132583120,9670,9670,9670,9670,0
20241226,123000,1132583120,9670,9670,9670,9670,0
20241226,122900,1132583120,9670,9670,9670,9670,0
20241226,122800,1132583120,9670,9670,9670,9670,509
20241226,122700,1127661090,9670,9670,9670,9670,0
20241226,122600,1127661090,9670,9670,9670,9670,0
20241226,122500,1127661090,9670,9670,9670,9670,2
20241226,122400,1127641750,9670,9670,9670,9670,1
20241226,122300,1127632080,9680,9680,9680,9680,0
20241226,122200,1127632080,9680,9680,9680,9680,0
20241226,122100,1127632080,9680,9680,9680,9680,0
20241226,122000,1127632080,9680,9680,9680,9680,0
20241226,121900,1127632080,9680,9680,9680,9680,30
20241226,121800,1127341680,9680,9680,9680,9680,0
20241226,121700,1127341680,9680,9680,9680,9680,57
20241226,121600,1126789920,9670,9670,9670,9670,0
20241226,121500,1126789920,9670,9670,9670,9670,0
20241226,121400,1126789920,9670,9670,9670,9670,983
20241226,121300,1117284310,9680,9680,9680,9680,88
20241226,121200,1116432470,9680,9680,9680,9680,0
20241226,121100,1116432470,9680,9680,9680,9680,0
20241226,121000,1116432470,9680,9680,9680,9680,0
20241226,120900,1116432470,9680,9680,9680,9680,0
20241226,120800,1116432470,9680,9680,9680,9680,0
20241226,120700,1116432470,9680,9680,9680,9680,25
20241226,120600,1116190470,9650,9650,9650,9650,0
20241226,120500,1116190470,9650,9650,9650,9650,0
20241226,120400,1116190470,9650,9650,9650,9650,0
20241226,120300,1116190470,9650,9690,9690,9650,95
20241226,120200,1115273120,9660,9660,9660,9660,0
20241226,120100,1115273120,9660,9660,9660,9660,2244
20241226,120000,1093596080,9660,9660,9660,9660,110
20241226,115900,1092533480,9660,9670,9670,9660,795
20241226,115800,1084850590,9680,9680,9680,9680,0
20241226,115700,1084850590,9680,9690,9690,9680,55
20241226,115600,1084318040,9690,9690,9690,9690,1
20241226,115500,1084308350,9670,9670,9670,9670,0
20241226,115400,1084308350,9670,9670,9670,9670,0
20241226,115300,1084308350,9670,9690,9690,9670,16
20241226,115200,1084153610,9670,9670,9670,9670,0
20241226,115100,1084153610,9670,9670,9670,9670,2
20241226,115000,1084134270,9660,9660,9660,9660,158
20241226,114900,1082607990,9660,9660,9660,9660,0
20241226,114800,1082607990,9660,9660,9660,9660,0
20241226,114700,1082607990,9660,9660,9660,9660,1
20241226,114600,1082598330,9660,9660,9660,9660,7
20241226,114500,1082530710,9660,9660,9660,9660,0
20241226,114400,1082530710,9660,9670,9670,9660,667
20241226,114300,1076083860,9670,9670,9670,9670,50
20241226,114200,1075600360,9660,9660,9660,9660,4
20241226,114100,1075561720,9660,9670,9670,9660,314
20241226,114000,1072528430,9670,9670,9670,9670,5
20241226,113900,1072480080,9670,9670,9670,9670,366
20241226,113800,1068940860,9670,9690,9690,9670,220
20241226,113700,1066811710,9690,9690,9690,9690,0
20241226,113600,1066811710,9690,9690,9690,9690,1
20241226,113500,1066802020,9690,9690,9690,9690,9
20241226,113400,1066714810,9700,9700,9700,9700,0
20241226,113300,1066714810,9700,9700,9700,9700,0
20241226,113200,1066714810,9700,9680,9700,9680,55
20241226,113100,1066181410,9680,9680,9680,9680,156
20241226,113000,1064671330,9680,9680,9680,9680,0
20241226,112900,1064671330,9680,9690,9690,9680,125
20241226,112800,1063461130,9690,9690,9690,9690,19
20241226,112700,1063277020,9690,9690,9690,9690,13
20241226,112600,1063151050,9690,9690,9690,9690,0
20241226,112500,1063151050,9690,9690,9690,9690,22
20241226,112400,1062937870,9690,9690,9690,9690,0
20241226,112300,1062937870,9690,9680,9690,9680,121
20241226,112200,1061766420,9680,9680,9680,9680,82
20241226,112100,1060972660,9680,9690,9690,9680,685
20241226,112000,1054340800,9690,9690,9690,9690,0
20241226,111900,1054340800,9690,9700,9700,9690,118
20241226,111800,1053196230,9700,9690,9700,9690,180
20241226,111700,1051451230,9690,9690,9690,9690,1
20241226,111600,1051441540,9700,9700,9700,9700,9
20241226,111500,1051354240,9710,9690,9710,9690,130
20241226,111400,1050093320,9690,9690,9690,9680,420
20241226,111300,1046024190,9710,9710,9710,9710,0
20241226,111200,1046024190,9710,9710,9710,9710,0
20241226,111100,1046024190,9710,9710,9710,9710,32
20241226,111000,1045713470,9710,9720,9720,9710,343
20241226,110900,1042379520,9730,9690,9730,9690,2258
20241226,110800,1020454820,9690,9710,9720,9690,101
20241226,110700,1019473270,9720,9720,9720,9720,0
20241226,110600,1019473270,9720,9700,9720,9700,461
20241226,110500,1014992550,9700,9700,9700,9700,0
20241226,110400,1014992550,9700,9710,9710,9700,527
20241226,110300,1009879660,9710,9710,9710,9710,1
20241226,110200,1009869950,9710,9720,9730,9710,1030
20241226,110100,999853750,9700,9700,9700,9700,0
20241226,110000,999853750,9700,9700,9700,9700,0
20241226,105900,999853750,9700,9700,9700,9700,0
20241226,105800,999853750,9700,9700,9700,9700,0
20241226,105700,999853750,9700,9700,9700,9700,123
20241226,105600,998660650,9700,9710,9710,9700,73
20241226,105500,997951970,9710,9710,9710,9710,52
20241226,105400,997447050,9720,9720,9720,9720,1
20241226,105300,997437330,9710,9710,9710,9710,0
20241226,105200,997437330,9710,9710,9710,9710,300
20241226,105100,994524330,9720,9720,9720,9720,0
20241226,105000,994524330,9720,9720,9720,9720,3
20241226,104900,994495170,9730,9710,9730,9710,1749
20241226,104800,977488480,9690,9700,9700,9690,313
20241226,104700,974452680,9700,9700,9700,9700,47
20241226,104600,973996780,9700,9700,9700,9700,0
20241226,104500,973996780,9700,9700,9700,9700,1
20241226,104400,973987080,9700,9710,9710,9700,156
20241226,104300,972472880,9710,9710,9710,9710,0
20241226,104200,972472880,9710,9710,9710,9710,18
20241226,104100,972298100,9710,9710,9710,9710,558
20241226,104000,966879920,9710,9710,9710,9710,504
20241226,103900,961986080,9720,9710,9720,9710,2
20241226,103800,961966650,9710,9710,9710,9710,483
20241226,103700,957276720,9700,9710,9710,9700,34
20241226,103600,956946720,9700,9700,9700,9700,75
20241226,103500,956219220,9700,9690,9700,9690,805
20241226,103400,948412720,9690,9670,9690,9670,919
20241226,103300,939513880,9660,9660,9660,9660,111
20241226,103200,938441620,9650,9650,9650,9650,0
20241226,103100,938441620,9650,9690,9690,9650,1422
20241226,103000,924719000,9690,9660,9690,9660,1120
20241226,102900,913898900,9670,9670,9670,9670,202
20241226,102800,911945560,9670,9670,9670,9670,150
20241226,102700,910495060,9670,9660,9670,9660,421
20241226,102600,906427200,9660,9660,9660,9660,106
20241226,102500,905403240,9660,9680,9680,9660,545
20241226,102400,900132210,9670,9670,9670,9670,0
20241226,102300,900132210,9670,9670,9670,9670,769
20241226,102200,892695980,9670,9690,9690,9670,232
20241226,102100,890450170,9690,9700,9700,9680,125
20241226,102000,889238910,9710,9710,9710,9710,101
20241226,101900,888258200,9710,9710,9710,9710,70
20241226,101800,887578500,9710,9710,9710,9710,30
20241226,101700,887287200,9680,9680,9680,9680,311
20241226,101600,884276720,9680,9700,9700,9680,247
20241226,101500,881880860,9700,9700,9700,9700,134
20241226,101400,880581060,9710,9720,9720,9710,168
20241226,101300,878948140,9730,9730,9730,9730,1000
20241226,101200,869218140,9730,9710,9730,9700,678
20241226,101100,862641410,9700,9700,9700,9700,0
20241226,101000,862641410,9700,9700,9700,9700,1
20241226,100900,862631710,9700,9700,9700,9700,400
20241226,100800,858751710,9700,9720,9730,9700,916
20241226,100700,849859830,9730,9740,9740,9730,14
20241226,100600,849723500,9740,9740,9740,9740,3
20241226,100500,849694280,9720,9700,9720,9700,48
20241226,100400,849228390,9700,9710,9710,9700,738
20241226,100300,842066410,9730,9740,9740,9730,1027
20241226,100200,832073640,9730,9700,9730,9700,4871
20241226,100100,784735720,9680,9690,9700,9680,429
20241226,100000,780575940,9680,9680,9680,9680,180
20241226,095900,778833540,9690,9690,9690,9690,10
20241226,095800,778736640,9700,9700,9700,9700,50
20241226,095700,778251640,9680,9660,9680,9660,656
20241226,095600,771909190,9660,9660,9660,9660,327
20241226,095500,768750370,9640,9670,9680,9640,3431
20241226,095400,735649000,9690,9690,9690,9690,1
20241226,095300,735639310,9700,9660,9700,9660,1354
20241226,095200,722556330,9660,9670,9680,9660,1468
20241226,095100,708358920,9680,9700,9700,9680,319
20241226,095000,705267410,9710,9700,9710,9700,358
20241226,094900,701794760,9700,9710,9710,9680,3468
20241226,094800,668180440,9720,9730,9730,9720,590
20241226,094700,662444640,9730,9740,9740,9720,216
20241226,094600,660343910,9740,9730,9740,9730,188
20241226,094500,658514650,9730,9720,9730,9720,105
20241226,094400,657493030,9740,9730,9740,9730,53
20241226,094300,656977310,9720,9750,9750,9720,43
20241226,094200,656558440,9720,9730,9730,9720,970
20241226,094100,647128430,9730,9730,9750,9730,151
20241226,094000,645657200,9730,9740,9740,9730,1959
20241226,093900,626589070,9750,9760,9760,9750,259
20241226,093800,624062050,9760,9750,9760,9750,363
20241226,093700,620520350,9760,9760,9760,9760,270
20241226,093600,617885150,9760,9750,9760,9750,17
20241226,093500,617719300,9750,9750,9750,9750,230
20241226,093400,615476800,9740,9720,9740,9720,978
20241226,093300,605955870,9730,9730,9730,9730,661
20241226,093200,599524340,9720,9730,9760,9720,3158
20241226,093100,568800770,9730,9770,9770,9730,511
20241226,093000,563828560,9770,9760,9780,9760,667
20241226,092900,557312400,9760,9750,9760,9750,130
20241226,092800,556043870,9760,9750,9760,9750,971
20241226,092700,546573600,9750,9730,9750,9710,198
20241226,092600,544644170,9740,9740,9750,9740,174
20241226,092500,542947990,9750,9750,9750,9750,200
20241226,092400,540997990,9750,9690,9750,9690,161
20241226,092300,539435750,9690,9750,9750,9680,1278
20241226,092200,527055430,9750,9740,9750,9740,203
20241226,092100,525076460,9750,9710,9750,9700,455
20241226,092000,520660010,9700,9740,9750,9700,291
20241226,091900,517836050,9760,9760,9760,9710,809
20241226,091800,509977660,9720,9770,9770,9720,1413
20241226,091700,496224830,9770,9770,9770,9770,76
20241226,091600,495482310,9770,9770,9770,9760,396
20241226,091500,491614890,9770,9790,9790,9760,1547
20241226,091400,476496450,9790,9810,9810,9770,4227
20241226,091300,435093070,9800,9840,9880,9800,6434
20241226,091200,371790730,9860,9810,9860,9810,3493
20241226,091100,337419360,9840,9810,9840,9810,1436
20241226,091000,323314840,9810,9840,9850,9800,2275
20241226,090900,300950940,9840,9770,9840,9770,6190
20241226,090800,240225330,9770,9770,9770,9760,685
20241226,090700,233534480,9760,9770,9770,9750,1692
20241226,090600,217031090,9770,9780,9790,9770,1547
20241226,090500,201909000,9780,9780,9790,9770,623
20241226,090400,195815870,9790,9810,9820,9750,1066
20241226,090300,185358410,9820,9740,9840,9720,8739
20241226,090200,99838600,9780,9690,9780,9690,3594
20241226,090100,64858730,9690,9690,9780,9690,1350
20241226,090000,51686810,9770,9640,9770,9640,5338