KissMeData/194370/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,202800,679530760,17460,17460,17460,17460,875
20231226,202700,679530760,17460,17460,17460,17460,0
20231226,202600,679530760,17460,17460,17460,17460,0
20231226,202500,679530760,17460,17460,17460,17460,0
20231226,202400,679530760,17460,17460,17460,17460,0
20231226,202300,679530760,17460,17460,17460,17460,0
20231226,202200,679530760,17460,17460,17460,17460,0
20231226,202100,679530760,17460,17460,17460,17460,0
20231226,202000,679530760,17460,17460,17460,17460,0
20231226,201900,679530760,17460,17460,17460,17460,0
20231226,201800,679530760,17460,17460,17460,17460,0
20231226,201700,679530760,17460,17460,17460,17460,0
20231226,201600,679530760,17460,17460,17460,17460,0
20231226,201500,679530760,17460,17460,17460,17460,0
20231226,201400,679530760,17460,17460,17460,17460,0
20231226,201300,679530760,17460,17460,17460,17460,0
20231226,201200,679530760,17460,17460,17460,17460,0
20231226,201100,679530760,17460,17460,17460,17460,0
20231226,201000,679530760,17460,17460,17460,17460,0
20231226,200900,679530760,17460,17460,17460,17460,0
20231226,200800,679530760,17460,17460,17460,17460,0
20231226,200700,679530760,17460,17460,17460,17460,0
20231226,200600,679530760,17460,17460,17460,17460,0
20231226,200500,679530760,17460,17460,17460,17460,0
20231226,200400,679530760,17460,17460,17460,17460,0
20231226,200300,679530760,17460,17460,17460,17460,0
20231226,200200,679530760,17460,17460,17460,17460,0
20231226,200100,679530760,17460,17460,17460,17460,0
20231226,200000,679530760,17460,17460,17460,17460,0
20231226,195900,679530760,17460,17460,17460,17460,0
20231226,195800,679530760,17460,17460,17460,17460,875
20231226,195700,679530760,17460,17460,17460,17460,0
20231226,195600,679530760,17460,17460,17460,17460,0
20231226,195500,679530760,17460,17460,17460,17460,0
20231226,195400,679530760,17460,17460,17460,17460,0
20231226,195300,679530760,17460,17460,17460,17460,0
20231226,195200,679530760,17460,17460,17460,17460,0
20231226,195100,679530760,17460,17460,17460,17460,0
20231226,195000,679530760,17460,17460,17460,17460,0
20231226,194900,679530760,17460,17460,17460,17460,0
20231226,194800,679530760,17460,17460,17460,17460,0
20231226,194700,679530760,17460,17460,17460,17460,0
20231226,194600,679530760,17460,17460,17460,17460,0
20231226,194500,679530760,17460,17460,17460,17460,0
20231226,194400,679530760,17460,17460,17460,17460,0
20231226,194300,679530760,17460,17460,17460,17460,0
20231226,194200,679530760,17460,17460,17460,17460,0
20231226,194100,679530760,17460,17460,17460,17460,0
20231226,194000,679530760,17460,17460,17460,17460,0
20231226,193900,679530760,17460,17460,17460,17460,0
20231226,193800,679530760,17460,17460,17460,17460,0
20231226,193700,679530760,17460,17460,17460,17460,0
20231226,193600,679530760,17460,17460,17460,17460,0
20231226,193500,679530760,17460,17460,17460,17460,0
20231226,193400,679530760,17460,17460,17460,17460,0
20231226,193300,679530760,17460,17460,17460,17460,0
20231226,193200,679530760,17460,17460,17460,17460,0
20231226,193100,679530760,17460,17460,17460,17460,0
20231226,193000,679530760,17460,17460,17460,17460,0
20231226,192900,679530760,17460,17460,17460,17460,0
20231226,192800,679530760,17460,17460,17460,17460,875
20231226,192700,679530760,17460,17460,17460,17460,0
20231226,192600,679530760,17460,17460,17460,17460,0
20231226,192500,679530760,17460,17460,17460,17460,0
20231226,192400,679530760,17460,17460,17460,17460,0
20231226,192300,679530760,17460,17460,17460,17460,0
20231226,192200,679530760,17460,17460,17460,17460,0
20231226,192100,679530760,17460,17460,17460,17460,0
20231226,192000,679530760,17460,17460,17460,17460,0
20231226,191900,679530760,17460,17460,17460,17460,0
20231226,191800,679530760,17460,17460,17460,17460,0
20231226,191700,679530760,17460,17460,17460,17460,0
20231226,191600,679530760,17460,17460,17460,17460,0
20231226,191500,679530760,17460,17460,17460,17460,0
20231226,191400,679530760,17460,17460,17460,17460,0
20231226,191300,679530760,17460,17460,17460,17460,0
20231226,191200,679530760,17460,17460,17460,17460,0
20231226,191100,679530760,17460,17460,17460,17460,0
20231226,191000,679530760,17460,17460,17460,17460,0
20231226,190900,679530760,17460,17460,17460,17460,0
20231226,190800,679530760,17460,17460,17460,17460,0
20231226,190700,679530760,17460,17460,17460,17460,0
20231226,190600,679530760,17460,17460,17460,17460,0
20231226,190500,679530760,17460,17460,17460,17460,0
20231226,190400,679530760,17460,17460,17460,17460,0
20231226,190300,679530760,17460,17460,17460,17460,0
20231226,190200,679530760,17460,17460,17460,17460,0
20231226,190100,679530760,17460,17460,17460,17460,0
20231226,190000,679530760,17460,17460,17460,17460,0
20231226,185900,679530760,17460,17460,17460,17460,0
20231226,185800,679530760,17460,17460,17460,17460,875
20231226,185700,679530760,17460,17460,17460,17460,0
20231226,185600,679530760,17460,17460,17460,17460,0
20231226,185500,679530760,17460,17460,17460,17460,0
20231226,185400,679530760,17460,17460,17460,17460,0
20231226,185300,679530760,17460,17460,17460,17460,0
20231226,185200,679530760,17460,17460,17460,17460,0
20231226,185100,679530760,17460,17460,17460,17460,0
20231226,185000,679530760,17460,17460,17460,17460,0
20231226,184900,679530760,17460,17460,17460,17460,0
20231226,184800,679530760,17460,17460,17460,17460,0
20231226,184700,679530760,17460,17460,17460,17460,0
20231226,184600,679530760,17460,17460,17460,17460,0
20231226,184500,679530760,17460,17460,17460,17460,0
20231226,184400,679530760,17460,17460,17460,17460,0
20231226,184300,679530760,17460,17460,17460,17460,0
20231226,184200,679530760,17460,17460,17460,17460,0
20231226,184100,679530760,17460,17460,17460,17460,0
20231226,184000,679530760,17460,17460,17460,17460,0
20231226,183900,679530760,17460,17460,17460,17460,0
20231226,183800,679530760,17460,17460,17460,17460,0
20231226,183700,679530760,17460,17460,17460,17460,0
20231226,183600,679530760,17460,17460,17460,17460,0
20231226,183500,679530760,17460,17460,17460,17460,0
20231226,183400,679530760,17460,17460,17460,17460,0
20231226,183300,679530760,17460,17460,17460,17460,0
20231226,183200,679530760,17460,17460,17460,17460,0
20231226,183100,679530760,17460,17460,17460,17460,0
20231226,183000,679530760,17460,17460,17460,17460,0
20231226,182900,679530760,17460,17460,17460,17460,0
20231226,182800,679530760,17460,17460,17460,17460,875
20231226,182700,679530760,17460,17460,17460,17460,0
20231226,182600,679530760,17460,17460,17460,17460,0
20231226,182500,679530760,17460,17460,17460,17460,0
20231226,182400,679530760,17460,17460,17460,17460,0
20231226,182300,679530760,17460,17460,17460,17460,0
20231226,182200,679530760,17460,17460,17460,17460,0
20231226,182100,679530760,17460,17460,17460,17460,0
20231226,182000,679530760,17460,17460,17460,17460,0
20231226,181900,679530760,17460,17460,17460,17460,0
20231226,181800,679530760,17460,17460,17460,17460,0
20231226,181700,679530760,17460,17460,17460,17460,0
20231226,181600,679530760,17460,17460,17460,17460,0
20231226,181500,679530760,17460,17460,17460,17460,0
20231226,181400,679530760,17460,17460,17460,17460,0
20231226,181300,679530760,17460,17460,17460,17460,0
20231226,181200,679530760,17460,17460,17460,17460,0
20231226,181100,679530760,17460,17460,17460,17460,0
20231226,181000,679530760,17460,17460,17460,17460,0
20231226,180900,679530760,17460,17460,17460,17460,0
20231226,180800,679530760,17460,17460,17460,17460,0
20231226,180700,679530760,17460,17460,17460,17460,0
20231226,180600,679530760,17460,17460,17460,17460,0
20231226,180500,679530760,17460,17460,17460,17460,0
20231226,180400,679530760,17460,17460,17460,17460,0
20231226,180300,679530760,17460,17460,17460,17460,0
20231226,180200,679530760,17460,17460,17460,17460,0
20231226,180100,679530760,17460,17460,17460,17460,0
20231226,180000,679530760,17460,17460,17460,17460,0
20231226,175900,679530760,17460,17460,17460,17460,0
20231226,175800,679530760,17460,17460,17460,17460,875
20231226,175700,679530760,17460,17460,17460,17460,0
20231226,175600,679530760,17460,17460,17460,17460,0
20231226,175500,679530760,17460,17460,17460,17460,0
20231226,175400,679530760,17460,17460,17460,17460,0
20231226,175300,679530760,17460,17460,17460,17460,0
20231226,175200,679530760,17460,17460,17460,17460,0
20231226,175100,679530760,17460,17460,17460,17460,0
20231226,175000,679530760,17460,17460,17460,17460,0
20231226,174900,679530760,17460,17460,17460,17460,0
20231226,174800,679530760,17460,17460,17460,17460,0
20231226,174700,679530760,17460,17460,17460,17460,0
20231226,174600,679530760,17460,17460,17460,17460,0
20231226,174500,679530760,17460,17460,17460,17460,0
20231226,174400,679530760,17460,17460,17460,17460,0
20231226,174300,679530760,17460,17460,17460,17460,0
20231226,174200,679530760,17460,17460,17460,17460,0
20231226,174100,679530760,17460,17460,17460,17460,0
20231226,174000,679530760,17460,17460,17460,17460,0
20231226,173900,679530760,17460,17460,17460,17460,0
20231226,173800,679530760,17460,17460,17460,17460,0
20231226,173700,679530760,17460,17460,17460,17460,0
20231226,173600,679530760,17460,17460,17460,17460,0
20231226,173500,679530760,17460,17460,17460,17460,0
20231226,173400,679530760,17460,17460,17460,17460,0
20231226,173300,679530760,17460,17460,17460,17460,0
20231226,173200,679530760,17460,17460,17460,17460,0
20231226,173100,679530760,17460,17460,17460,17460,0
20231226,173000,679530760,17460,17460,17460,17460,0
20231226,172900,679530760,17460,17460,17460,17460,0
20231226,172800,679530760,17460,17460,17460,17460,875
20231226,172700,679530760,17460,17460,17460,17460,0
20231226,172600,679530760,17460,17460,17460,17460,0
20231226,172500,679530760,17460,17460,17460,17460,0
20231226,172400,679530760,17460,17460,17460,17460,0
20231226,172300,679530760,17460,17460,17460,17460,0
20231226,172200,679530760,17460,17460,17460,17460,0
20231226,172100,679530760,17460,17460,17460,17460,0
20231226,172000,679530760,17460,17460,17460,17460,0
20231226,171900,679530760,17460,17460,17460,17460,0
20231226,171800,679530760,17460,17460,17460,17460,0
20231226,171700,679530760,17460,17460,17460,17460,0
20231226,171600,679530760,17460,17460,17460,17460,0
20231226,171500,679530760,17460,17460,17460,17460,0
20231226,171400,679530760,17460,17460,17460,17460,0
20231226,171300,679530760,17460,17460,17460,17460,0
20231226,171200,679530760,17460,17460,17460,17460,0
20231226,171100,679530760,17460,17460,17460,17460,0
20231226,171000,679530760,17460,17460,17460,17460,0
20231226,170900,679530760,17460,17460,17460,17460,0
20231226,170800,679530760,17460,17460,17460,17460,0
20231226,170700,679530760,17460,17460,17460,17460,0
20231226,170600,679530760,17460,17460,17460,17460,0
20231226,170500,679530760,17460,17460,17460,17460,0
20231226,170400,679530760,17460,17460,17460,17460,0
20231226,170300,679530760,17460,17460,17460,17460,0
20231226,170200,679530760,17460,17460,17460,17460,0
20231226,170100,679530760,17460,17460,17460,17460,0
20231226,170000,679530760,17460,17460,17460,17460,0
20231226,165900,679530760,17460,17460,17460,17460,0
20231226,165800,679530760,17460,17460,17460,17460,875
20231226,165700,679530760,17460,17460,17460,17460,0
20231226,165600,679530760,17460,17460,17460,17460,0
20231226,165500,679530760,17460,17460,17460,17460,0
20231226,165400,679530760,17460,17460,17460,17460,0
20231226,165300,679530760,17460,17460,17460,17460,0
20231226,165200,679530760,17460,17460,17460,17460,0
20231226,165100,679530760,17460,17460,17460,17460,0
20231226,165000,679530760,17460,17460,17460,17460,0
20231226,164900,679530760,17460,17460,17460,17460,0
20231226,164800,679530760,17460,17460,17460,17460,0
20231226,164700,679530760,17460,17460,17460,17460,0
20231226,164600,679530760,17460,17460,17460,17460,0
20231226,164500,679530760,17460,17460,17460,17460,0
20231226,164400,679530760,17460,17460,17460,17460,0
20231226,164300,679530760,17460,17460,17460,17460,0
20231226,164200,679530760,17460,17460,17460,17460,0
20231226,164100,679530760,17460,17460,17460,17460,0
20231226,164000,679530760,17460,17460,17460,17460,0
20231226,163900,679530760,17460,17460,17460,17460,0
20231226,163800,679530760,17460,17460,17460,17460,0
20231226,163700,679530760,17460,17460,17460,17460,0
20231226,163600,679530760,17460,17460,17460,17460,0
20231226,163500,679530760,17460,17460,17460,17460,0
20231226,163400,679530760,17460,17460,17460,17460,0
20231226,163300,679530760,17460,17460,17460,17460,0
20231226,163200,679530760,17460,17460,17460,17460,0
20231226,163100,679530760,17460,17460,17460,17460,0
20231226,163000,679530760,17460,17460,17460,17460,0
20231226,162900,679530760,17460,17460,17460,17460,0
20231226,162800,679530760,17460,17460,17460,17460,875
20231226,162700,679530760,17460,17460,17460,17460,0
20231226,162600,679530760,17460,17460,17460,17460,0
20231226,162500,679530760,17460,17460,17460,17460,0
20231226,162400,679530760,17460,17460,17460,17460,0
20231226,162300,679530760,17460,17460,17460,17460,0
20231226,162200,679530760,17460,17460,17460,17460,0
20231226,162100,679530760,17460,17460,17460,17460,0
20231226,162000,679530760,17460,17460,17460,17460,0
20231226,161900,679530760,17460,17460,17460,17460,0
20231226,161800,679530760,17460,17460,17460,17460,0
20231226,161700,679530760,17460,17460,17460,17460,0
20231226,161600,679530760,17460,17460,17460,17460,0
20231226,161500,679530760,17460,17460,17460,17460,0
20231226,161400,679530760,17460,17460,17460,17460,0
20231226,161300,679530760,17460,17460,17460,17460,0
20231226,161200,679530760,17460,17460,17460,17460,0
20231226,161100,679530760,17460,17460,17460,17460,0
20231226,161000,679530760,17460,17460,17460,17460,0
20231226,160900,679530760,17460,17460,17460,17460,0
20231226,160800,679530760,17460,17460,17460,17460,0
20231226,160700,679530760,17460,17460,17460,17460,0
20231226,160600,679530760,17460,17460,17460,17460,0
20231226,160500,679530760,17460,17460,17460,17460,0
20231226,160400,679530760,17460,17460,17460,17460,0
20231226,160300,679530760,17460,17460,17460,17460,0
20231226,160200,679530760,17460,17460,17460,17460,0
20231226,160100,679530760,17460,17460,17460,17460,0
20231226,160000,679530760,17460,17460,17460,17460,0
20231226,155900,679530760,17460,17460,17460,17460,0
20231226,155800,679530760,17460,17460,17460,17460,875
20231226,155700,679530760,17460,17460,17460,17460,0
20231226,155600,679530760,17460,17460,17460,17460,0
20231226,155500,679530760,17460,17460,17460,17460,0
20231226,155400,679530760,17460,17460,17460,17460,0
20231226,155300,679530760,17460,17460,17460,17460,0
20231226,155200,679530760,17460,17460,17460,17460,0
20231226,155100,679530760,17460,17460,17460,17460,0
20231226,155000,679530760,17460,17460,17460,17460,0
20231226,154900,679530760,17460,17460,17460,17460,0
20231226,154800,679530760,17460,17460,17460,17460,0
20231226,154700,679530760,17460,17460,17460,17460,0
20231226,154600,679530760,17460,17460,17460,17460,0
20231226,154500,679530760,17460,17460,17460,17460,0
20231226,154400,679530760,17460,17460,17460,17460,0
20231226,154300,679530760,17460,17460,17460,17460,0
20231226,154200,679530760,17460,17460,17460,17460,0
20231226,154100,679530760,17460,17460,17460,17460,0
20231226,154000,679530760,17460,17460,17460,17460,0
20231226,153900,679530760,17460,17460,17460,17460,0
20231226,153800,679530760,17460,17460,17460,17460,0
20231226,153700,679530760,17460,17460,17460,17460,0
20231226,153600,679530760,17460,17460,17460,17460,0
20231226,153500,679530760,17460,17460,17460,17460,0
20231226,153400,679530760,17460,17460,17460,17460,0
20231226,153300,679530760,17460,17460,17460,17460,0
20231226,153200,679530760,17460,17460,17460,17460,0
20231226,153100,679530760,17460,17460,17460,17460,0
20231226,153000,679530760,17460,17460,17460,17460,875
20231226,152900,664253260,17540,17540,17540,17540,0
20231226,152800,664253260,17540,17540,17540,17540,0
20231226,152700,664253260,17540,17540,17540,17540,0
20231226,152600,664253260,17540,17540,17540,17540,0
20231226,152500,664253260,17540,17540,17540,17540,0
20231226,152400,664253260,17540,17540,17540,17540,0
20231226,152300,664253260,17540,17540,17540,17540,0
20231226,152200,664253260,17540,17540,17540,17540,0
20231226,152100,664253260,17540,17540,17540,17540,0
20231226,152000,664253260,17540,17540,17540,17540,0
20231226,151900,664253260,17540,17500,17540,17500,39
20231226,151800,663569600,17460,17470,17470,17460,10
20231226,151700,663394960,17490,17540,17550,17490,1312
20231226,151600,640435310,17520,17520,17550,17520,125
20231226,151500,638243440,17550,17550,17550,17530,115
20231226,151400,636226630,17550,17520,17550,17520,34
20231226,151300,635629960,17550,17500,17550,17500,1100
20231226,151200,616343280,17500,17490,17500,17490,60
20231226,151100,615293560,17490,17480,17490,17480,145
20231226,151000,612758530,17490,17500,17530,17490,260
20231226,150900,608208490,17540,17510,17540,17510,172
20231226,150800,605194520,17550,17510,17550,17510,120
20231226,150700,603092040,17550,17510,17550,17510,1257
20231226,150600,581036810,17500,17520,17550,17500,390
20231226,150500,574204960,17520,17520,17530,17520,146
20231226,150400,571646720,17550,17560,17560,17530,166
20231226,150300,568734050,17560,17540,17560,17530,314
20231226,150200,563226090,17560,17560,17560,17540,136
20231226,150100,560839130,17560,17540,17560,17540,128
20231226,150000,558593370,17540,17550,17550,17540,96
20231226,145900,556909090,17550,17560,17560,17540,160
20231226,145800,554101710,17540,17550,17560,17540,268
20231226,145700,549400470,17550,17540,17550,17540,40
20231226,145600,548698540,17540,17540,17540,17530,186
20231226,145500,545437290,17540,17540,17540,17530,124
20231226,145400,543263010,17540,17520,17540,17520,62
20231226,145300,542176230,17520,17530,17540,17520,240
20231226,145200,537968730,17550,17550,17550,17540,266
20231226,145100,533301060,17550,17550,17550,17550,43
20231226,145000,532546410,17540,17540,17540,17540,152
20231226,144900,529880330,17540,17550,17550,17540,135
20231226,144800,527512010,17540,17540,17540,17540,85
20231226,144700,526021110,17530,17520,17530,17520,80
20231226,144600,524618940,17510,17520,17520,17510,107
20231226,144500,522744550,17520,17510,17520,17510,76
20231226,144400,521413350,17520,17500,17520,17480,233
20231226,144300,517337600,17510,17510,17530,17500,265
20231226,144200,512696640,17540,17520,17540,17510,119
20231226,144100,510611140,17550,17550,17550,17520,485
20231226,144000,502102460,17580,17560,17580,17560,153
20231226,143900,499415120,17560,17580,17580,17560,118
20231226,143800,497342180,17570,17570,17570,17560,69
20231226,143700,496129890,17570,17580,17580,17550,195
20231226,143600,492705840,17580,17580,17580,17580,43
20231226,143500,491949900,17580,17550,17580,17550,240
20231226,143400,487736910,17580,17550,17590,17550,75
20231226,143300,486419640,17550,17540,17550,17540,120
20231226,143200,484314520,17540,17530,17540,17530,43
20231226,143100,483560350,17530,17530,17530,17520,172
20231226,143000,480545520,17530,17550,17550,17520,147
20231226,142900,477968980,17550,17510,17550,17510,35
20231226,142800,477354850,17580,17590,17590,17540,602
20231226,142700,466782660,17600,17610,17610,17580,430
20231226,142600,459218610,17610,17600,17610,17600,57
20231226,142500,458215300,17600,17600,17600,17600,48
20231226,142400,457370500,17600,17610,17610,17590,209
20231226,142300,453691820,17610,17610,17610,17610,43
20231226,142200,452934590,17600,17590,17600,17590,138
20231226,142100,450505910,17580,17610,17620,17580,438
20231226,142000,442800590,17620,17620,17620,17620,65
20231226,141900,441655290,17600,17590,17600,17590,149
20231226,141800,439034050,17590,17590,17590,17590,33
20231226,141700,438453580,17570,17620,17620,17570,241
20231226,141600,434211330,17620,17600,17620,17600,44
20231226,141500,433436330,17600,17540,17600,17540,219
20231226,141400,429584960,17550,17540,17550,17530,144
20231226,141300,427058610,17530,17510,17550,17510,15
20231226,141200,426795630,17510,17510,17510,17510,32
20231226,141100,426235310,17540,17530,17540,17530,44
20231226,141000,425463880,17500,17500,17500,17480,194
20231226,140900,422070020,17540,17540,17540,17510,414
20231226,140800,414814900,17550,17620,17620,17550,142
20231226,140700,412319790,17630,17630,17630,17630,32
20231226,140600,411755630,17530,17610,17630,17510,983
20231226,140500,394506040,17610,17640,17660,17610,314
20231226,140400,388969310,17670,17680,17680,17670,44
20231226,140300,388191720,17650,17700,17700,17650,160
20231226,140200,385365830,17700,17710,17710,17670,377
20231226,140100,378697920,17700,17710,17710,17700,191
20231226,140000,375316450,17710,17700,17710,17670,84
20231226,135900,373829700,17690,17670,17690,17670,409
20231226,135800,366597780,17650,17690,17690,17650,121
20231226,135700,364460350,17690,17580,17690,17580,952
20231226,135600,347675870,17580,17550,17580,17550,203
20231226,135500,344110260,17550,17520,17560,17520,158
20231226,135400,341339200,17520,17500,17520,17490,420
20231226,135300,333988710,17500,17480,17500,17480,171
20231226,135200,330997170,17490,17480,17490,17480,125
20231226,135100,328811190,17480,17470,17480,17470,180
20231226,135000,325665360,17460,17450,17460,17450,276
20231226,134900,320846660,17460,17400,17460,17400,1367
20231226,134800,297055050,17400,17390,17400,17390,387
20231226,134700,290324680,17390,17340,17390,17340,663
20231226,134600,278816590,17340,17350,17370,17320,319
20231226,134500,273285490,17340,17310,17340,17310,276
20231226,134400,268502360,17300,17300,17300,17300,11
20231226,134300,268312060,17300,17290,17300,17290,44
20231226,134200,267550870,17300,17300,17300,17240,120
20231226,134100,265479970,17300,17230,17300,17230,219
20231226,134000,261703200,17240,17240,17240,17240,11
20231226,133900,261513560,17240,17240,17240,17240,0
20231226,133800,261513560,17240,17240,17240,17240,11
20231226,133700,261323920,17260,17260,17260,17260,0
20231226,133600,261323920,17260,17240,17260,17180,210
20231226,133500,257707440,17260,17260,17260,17260,0
20231226,133400,257707440,17260,17260,17260,17260,11
20231226,133300,257517580,17270,17270,17270,17270,0
20231226,133200,257517580,17270,17270,17270,17270,10
20231226,133100,257344880,17300,17300,17300,17300,0
20231226,133000,257344880,17300,17300,17300,17300,11
20231226,132900,257154580,17300,17300,17300,17300,0
20231226,132800,257154580,17300,17300,17300,17300,11
20231226,132700,256964280,17310,17310,17310,17310,10
20231226,132600,256791180,17310,17310,17310,17310,0
20231226,132500,256791180,17310,17310,17310,17310,11
20231226,132400,256600770,17230,17230,17230,17220,28
20231226,132300,256118370,17240,17280,17280,17240,24
20231226,132200,255704140,17300,17300,17300,17300,0
20231226,132100,255704140,17300,17300,17300,17300,10
20231226,132000,255531140,17310,17310,17310,17310,0
20231226,131900,255531140,17310,17310,17310,17310,11
20231226,131800,255340730,17310,17230,17310,17230,139
20231226,131700,252940230,17230,17230,17230,17230,11
20231226,131600,252750700,17230,17230,17230,17230,52
20231226,131500,251854740,17220,17220,17220,17220,28
20231226,131400,251372580,17180,17180,17180,17180,1
20231226,131300,251355400,17230,17230,17230,17230,11
20231226,131200,251165870,17190,17190,17190,17190,26
20231226,131100,250718930,17190,17190,17190,17190,24
20231226,131000,250306370,17210,17210,17210,17210,11
20231226,130900,250117060,17210,17210,17210,17210,0
20231226,130800,250117060,17210,17210,17210,17210,0
20231226,130700,250117060,17210,17210,17210,17210,0
20231226,130600,250117060,17210,17210,17210,17210,0
20231226,130500,250117060,17210,17210,17210,17210,26
20231226,130400,249669600,17210,17210,17210,17210,31
20231226,130300,249136090,17220,17220,17220,17220,0
20231226,130200,249136090,17220,17220,17220,17220,0
20231226,130100,249136090,17220,17220,17220,17220,0
20231226,130000,249136090,17220,17220,17220,17220,50
20231226,125900,248275090,17220,17170,17220,17160,330
20231226,125800,242610510,17170,17170,17170,17170,1
20231226,125700,242593340,17180,17180,17180,17180,0
20231226,125600,242593340,17180,17220,17220,17180,44
20231226,125500,241836050,17180,17180,17180,17180,0
20231226,125400,241836050,17180,17180,17180,17180,34
20231226,125300,241251930,17180,17180,17180,17180,0
20231226,125200,241251930,17180,17180,17180,17180,0
20231226,125100,241251930,17180,17180,17180,17180,0
20231226,125000,241251930,17180,17230,17230,17180,319
20231226,124900,235768630,17190,17190,17190,17190,73
20231226,124800,234513760,17200,17200,17200,17200,100
20231226,124700,232793760,17230,17230,17230,17230,35
20231226,124600,232190710,17230,17210,17230,17190,205
20231226,124500,228662420,17200,17230,17230,17200,183
20231226,124400,225511810,17230,17230,17230,17230,9
20231226,124300,225356740,17240,17240,17240,17240,19
20231226,124200,225029180,17240,17240,17240,17240,0
20231226,124100,225029180,17240,17240,17240,17240,1
20231226,124000,225011940,17240,17240,17240,17240,28
20231226,123900,224529220,17230,17230,17230,17230,0
20231226,123800,224529220,17230,17230,17230,17230,10
20231226,123700,224356920,17240,17240,17240,17240,30
20231226,123600,223839720,17240,17240,17240,17240,0
20231226,123500,223839720,17240,17240,17240,17240,7
20231226,123400,223719040,17240,17240,17240,17240,20
20231226,123300,223374240,17250,17250,17250,17250,0
20231226,123200,223374240,17250,17250,17250,17250,2
20231226,123100,223339740,17230,17230,17230,17230,36
20231226,123000,222719460,17250,17250,17250,17250,0
20231226,122900,222719460,17250,17250,17250,17250,0
20231226,122800,222719460,17250,17250,17250,17250,1
20231226,122700,222702210,17240,17240,17240,17240,42
20231226,122600,221978130,17230,17230,17230,17230,0
20231226,122500,221978130,17230,17230,17230,17230,12
20231226,122400,221771370,17230,17230,17230,17230,17
20231226,122300,221478460,17240,17240,17240,17240,115
20231226,122200,219495860,17240,17240,17240,17240,0
20231226,122100,219495860,17240,17240,17240,17240,29
20231226,122000,218995900,17240,17230,17240,17230,44
20231226,121900,218237460,17250,17250,17250,17250,0
20231226,121800,218237460,17250,17250,17250,17250,0
20231226,121700,218237460,17250,17250,17250,17250,0
20231226,121600,218237460,17250,17250,17250,17250,0
20231226,121500,218237460,17250,17240,17250,17240,201
20231226,121400,214770460,17250,17250,17250,17250,20
20231226,121300,214425460,17250,17210,17250,17210,42
20231226,121200,213701340,17190,17190,17190,17190,36
20231226,121100,213082500,17170,17170,17170,17170,0
20231226,121000,213082500,17170,17170,17170,17170,0
20231226,120900,213082500,17170,17170,17170,17170,1000
20231226,120800,195912500,17180,17200,17200,17180,573
20231226,120700,186065520,17200,17200,17200,17200,0
20231226,120600,186065520,17200,17200,17200,17200,0
20231226,120500,186065520,17200,17200,17200,17200,33
20231226,120400,185497920,17200,17200,17200,17200,50
20231226,120300,184637920,17210,17210,17210,17210,1
20231226,120200,184620710,17200,17200,17200,17200,25
20231226,120100,184190710,17200,17200,17200,17200,20
20231226,120000,183846710,17200,17190,17200,17190,52
20231226,115900,182952820,17190,17190,17200,17190,16
20231226,115800,182677700,17200,17200,17200,17200,8
20231226,115700,182540100,17190,17190,17190,17190,3
20231226,115600,182488530,17190,17210,17210,17190,20
20231226,115500,182144530,17200,17200,17200,17200,34
20231226,115400,181559730,17200,17200,17200,17200,33
20231226,115300,180992130,17190,17200,17200,17190,13
20231226,115200,180768600,17200,17200,17200,17200,10
20231226,115100,180596600,17210,17210,17210,17210,9
20231226,115000,180441710,17200,17200,17200,17200,7
20231226,114900,180321310,17210,17200,17210,17200,20
20231226,114800,179977250,17210,17210,17210,17210,8
20231226,114700,179839570,17200,17200,17200,17200,7
20231226,114600,179719170,17200,17200,17200,17200,58
20231226,114500,178721570,17210,17210,17210,17210,0
20231226,114400,178721570,17210,17210,17210,17210,7
20231226,114300,178601100,17210,17210,17210,17210,0
20231226,114200,178601100,17210,17210,17210,17210,19
20231226,114100,178274110,17210,17220,17220,17210,23
20231226,114000,177878190,17210,17210,17210,17210,6
20231226,113900,177774930,17220,17220,17220,17220,10
20231226,113800,177602730,17220,17220,17220,17220,7
20231226,113700,177482190,17220,17220,17220,17220,0
20231226,113600,177482190,17220,17230,17230,17220,99
20231226,113500,175777400,17230,17240,17240,17230,18
20231226,113400,175467180,17230,17230,17230,17230,7
20231226,113300,175346570,17280,17280,17280,17280,0
20231226,113200,175346570,17280,17280,17280,17280,0
20231226,113100,175346570,17280,17280,17280,17280,0
20231226,113000,175346570,17280,17290,17290,17280,30
20231226,112900,174828000,17280,17280,17280,17280,7
20231226,112800,174707040,17290,17290,17300,17290,14
20231226,112700,174464890,17300,17300,17300,17300,2
20231226,112600,174430290,17300,17310,17310,17300,13
20231226,112500,174205330,17300,17300,17300,17300,0
20231226,112400,174205330,17300,17310,17310,17300,37
20231226,112300,173564870,17320,17320,17320,17320,7
20231226,112200,173443630,17310,17310,17310,17310,7
20231226,112100,173322460,17320,17310,17320,17310,14
20231226,112000,173080050,17310,17320,17320,17310,39
20231226,111900,172404890,17310,17310,17310,17310,7
20231226,111800,172283720,17320,17320,17320,17320,24
20231226,111700,171868040,17320,17330,17330,17320,21
20231226,111600,171504120,17380,17380,17380,17380,0
20231226,111500,171504120,17380,17380,17380,17380,0
20231226,111400,171504120,17380,17380,17380,17380,16
20231226,111300,171226040,17390,17380,17390,17380,103
20231226,111200,169435200,17380,17370,17380,17370,196
20231226,111100,166028990,17370,17240,17370,17240,1796
20231226,111000,135018710,17230,17220,17230,17220,18
20231226,110900,134708640,17220,17220,17220,17220,7
20231226,110800,134588100,17220,17210,17220,17210,30
20231226,110700,134071790,17210,17210,17210,17210,8
20231226,110600,133934110,17220,17220,17220,17220,6
20231226,110500,133830790,17220,17220,17220,17220,8
20231226,110400,133693030,17210,17210,17210,17210,29
20231226,110300,133193940,17210,17210,17210,17210,38
20231226,110200,132539960,17200,17200,17200,17200,0
20231226,110100,132539960,17200,17200,17200,17200,0
20231226,110000,132539960,17200,17190,17200,17190,27
20231226,105900,132075630,17190,17190,17190,17190,4
20231226,105800,132006870,17200,17200,17200,17200,15
20231226,105700,131748870,17200,17210,17210,17200,15
20231226,105600,131490800,17200,17200,17200,17200,0
20231226,105500,131490800,17200,17200,17210,17200,52
20231226,105400,130596320,17200,17200,17200,17200,22
20231226,105300,130217920,17210,17210,17210,17210,6
20231226,105200,130114660,17200,17210,17210,17200,36
20231226,105100,129495380,17200,17200,17200,17200,7
20231226,105000,129374980,17210,17200,17210,17200,14
20231226,104900,129134110,17200,17210,17210,17200,12
20231226,104800,128927660,17220,17210,17220,17210,15
20231226,104700,128669430,17220,17220,17220,17220,7
20231226,104600,128548890,17210,17210,17210,17210,8
20231226,104500,128411210,17210,17200,17210,17200,8
20231226,104400,128273600,17200,17200,17200,17200,0
20231226,104300,128273600,17200,17200,17200,17190,53
20231226,104200,127362070,17200,17200,17210,17200,22
20231226,104100,126983580,17200,17200,17200,17200,12
20231226,104000,126777180,17200,17210,17210,17200,12
20231226,103900,126570720,17210,17210,17210,17210,11
20231226,103800,126381410,17220,17210,17220,17210,20
20231226,103700,126037130,17210,17220,17220,17210,14
20231226,103600,125796120,17210,17220,17220,17210,8
20231226,103500,125658370,17210,17210,17210,17210,0
20231226,103400,125658370,17210,17220,17220,17210,13
20231226,103300,125434620,17220,17210,17220,17210,41
20231226,103200,124728950,17210,17200,17210,17200,9
20231226,103100,124574130,17200,17200,17200,17200,0
20231226,103000,124574130,17200,17170,17200,17170,554
20231226,102900,115048570,17180,17180,17180,17180,9
20231226,102800,114893950,17180,17170,17180,17170,8
20231226,102700,114756580,17180,17180,17180,17180,8
20231226,102600,114619140,17190,17190,17190,17190,10
20231226,102500,114447240,17210,17190,17210,17190,8
20231226,102400,114309630,17190,17190,17190,17190,7
20231226,102300,114189300,17180,17190,17190,17180,40
20231226,102200,113502040,17190,17190,17190,17190,62
20231226,102100,112436260,17200,17210,17210,17200,4
20231226,102000,112367450,17200,17190,17200,17190,28
20231226,101900,111886090,17200,17200,17210,17200,9
20231226,101800,111731280,17200,17200,17200,17200,3
20231226,101700,111679680,17200,17190,17200,17190,67
20231226,101600,110527890,17200,17200,17200,17200,1
20231226,101500,110510690,17190,17180,17190,17180,48
20231226,101400,109685580,17200,17200,17200,17200,24
20231226,101300,109272780,17220,17220,17220,17220,0
20231226,101200,109272780,17220,17220,17220,17220,1
20231226,101100,109255560,17190,17190,17190,17190,0
20231226,101000,109255560,17190,17170,17190,17170,127
20231226,100900,107072870,17170,17170,17170,17170,0
20231226,100800,107072870,17170,17160,17170,17160,59
20231226,100700,106060350,17160,17160,17160,17160,16
20231226,100600,105785790,17160,17150,17160,17150,8
20231226,100500,105648580,17160,17140,17160,17140,44
20231226,100400,104893980,17140,17150,17150,17140,13
20231226,100300,104671100,17150,17150,17160,17150,5
20231226,100200,104585340,17150,17150,17150,17150,42
20231226,100100,103865040,17140,17140,17140,17140,6
20231226,100000,103762200,17150,17160,17160,17150,8
20231226,095900,103624990,17160,17150,17160,17150,40
20231226,095800,102938980,17140,17140,17140,17140,7
20231226,095700,102819000,17150,17150,17150,17150,7
20231226,095600,102698950,17150,17150,17150,17150,9
20231226,095500,102544600,17140,17140,17140,17140,42
20231226,095400,101824720,17150,17140,17150,17140,13
20231226,095300,101601840,17150,17150,17150,17150,1
20231226,095200,101584690,17140,17150,17150,17140,16
20231226,095100,101310360,17170,17170,17170,17170,1
20231226,095000,101293190,17140,17140,17140,17140,0
20231226,094900,101293190,17140,17140,17140,17140,12
20231226,094800,101087510,17130,17130,17130,17130,30
20231226,094700,100573610,17120,17120,17120,17120,1
20231226,094600,100556490,17130,17120,17130,17120,10
20231226,094500,100385270,17120,17110,17120,17110,314
20231226,094400,95009940,17120,17110,17120,17110,9
20231226,094300,94855890,17110,17120,17120,17110,2
20231226,094200,94821660,17120,17110,17120,17110,12
20231226,094100,94616230,17110,17120,17120,17110,51
20231226,094000,93743560,17120,17120,17120,17120,8
20231226,093900,93606600,17120,17120,17130,17120,116
20231226,093800,91620590,17110,17120,17120,17110,22
20231226,093700,91243960,17110,17110,17120,17110,99
20231226,093600,89550000,17110,17120,17120,17110,24
20231226,093500,89139190,17110,17110,17120,17110,122
20231226,093400,87051440,17110,17110,17120,17110,122
20231226,093300,84963930,17110,17110,17110,17110,9
20231226,093200,84809940,17120,17110,17120,17110,30
20231226,093100,84296560,17110,17120,17120,17110,103
20231226,093000,82534170,17110,17120,17120,17110,255
20231226,092900,78169980,17120,17120,17130,17120,222
20231226,092800,74369260,17120,17130,17130,17120,198
20231226,092700,70979450,17130,17130,17130,17120,10
20231226,092600,70808160,17130,17120,17130,17120,99
20231226,092500,69113270,17120,17120,17120,17120,9
20231226,092400,68959190,17120,17130,17130,17120,9
20231226,092300,68805030,17130,17130,17130,17120,105
20231226,092200,67006410,17120,17130,17130,17120,106
20231226,092100,65190710,17130,17130,17130,17130,42
20231226,092000,64471250,17120,17120,17120,17110,101
20231226,091900,62742150,17120,17110,17120,17110,9
20231226,091800,62588090,17110,17110,17130,17110,117
20231226,091700,60585730,17110,17110,17110,17110,3
20231226,091600,60534400,17110,17120,17120,17110,112
20231226,091500,58617090,17120,17120,17130,17120,16
20231226,091400,58343120,17120,17140,17140,17120,775
20231226,091300,45059640,17140,17140,17140,17140,68
20231226,091200,43894120,17140,17160,17160,17140,95
20231226,091100,42264120,17160,17160,17160,17160,142
20231226,091000,39827400,17160,17160,17160,17160,5
20231226,090900,39741600,17160,17160,17180,17160,21
20231226,090800,39380980,17160,17160,17160,17160,225
20231226,090700,35519980,17160,17160,17170,17160,18
20231226,090600,35211080,17160,17160,17160,17160,86
20231226,090500,33735320,17160,17170,17170,17160,463
20231226,090400,25785940,17170,17170,17170,17170,4
20231226,090300,25717260,17170,17170,17170,17170,4
20231226,090200,25648580,17160,17210,17240,17160,371
20231226,090100,19268090,17210,17140,17210,17140,15
20231226,090000,19010250,17140,17110,17270,17110,1111