KissMeData/214180/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203300,1273171730,14870,14870,14870,14870,1502
20231226,203200,1273171730,14870,14870,14870,14870,0
20231226,203100,1273171730,14870,14870,14870,14870,0
20231226,203000,1273171730,14870,14870,14870,14870,0
20231226,202900,1273171730,14870,14870,14870,14870,0
20231226,202800,1273171730,14870,14870,14870,14870,0
20231226,202700,1273171730,14870,14870,14870,14870,0
20231226,202600,1273171730,14870,14870,14870,14870,0
20231226,202500,1273171730,14870,14870,14870,14870,0
20231226,202400,1273171730,14870,14870,14870,14870,0
20231226,202300,1273171730,14870,14870,14870,14870,0
20231226,202200,1273171730,14870,14870,14870,14870,0
20231226,202100,1273171730,14870,14870,14870,14870,0
20231226,202000,1273171730,14870,14870,14870,14870,0
20231226,201900,1273171730,14870,14870,14870,14870,0
20231226,201800,1273171730,14870,14870,14870,14870,0
20231226,201700,1273171730,14870,14870,14870,14870,0
20231226,201600,1273171730,14870,14870,14870,14870,0
20231226,201500,1273171730,14870,14870,14870,14870,0
20231226,201400,1273171730,14870,14870,14870,14870,0
20231226,201300,1273171730,14870,14870,14870,14870,0
20231226,201200,1273171730,14870,14870,14870,14870,0
20231226,201100,1273171730,14870,14870,14870,14870,0
20231226,201000,1273171730,14870,14870,14870,14870,0
20231226,200900,1273171730,14870,14870,14870,14870,0
20231226,200800,1273171730,14870,14870,14870,14870,0
20231226,200700,1273171730,14870,14870,14870,14870,0
20231226,200600,1273171730,14870,14870,14870,14870,0
20231226,200500,1273171730,14870,14870,14870,14870,0
20231226,200400,1273171730,14870,14870,14870,14870,0
20231226,200300,1273171730,14870,14870,14870,14870,1502
20231226,200200,1273171730,14870,14870,14870,14870,0
20231226,200100,1273171730,14870,14870,14870,14870,0
20231226,200000,1273171730,14870,14870,14870,14870,0
20231226,195900,1273171730,14870,14870,14870,14870,0
20231226,195800,1273171730,14870,14870,14870,14870,0
20231226,195700,1273171730,14870,14870,14870,14870,0
20231226,195600,1273171730,14870,14870,14870,14870,0
20231226,195500,1273171730,14870,14870,14870,14870,0
20231226,195400,1273171730,14870,14870,14870,14870,0
20231226,195300,1273171730,14870,14870,14870,14870,0
20231226,195200,1273171730,14870,14870,14870,14870,0
20231226,195100,1273171730,14870,14870,14870,14870,0
20231226,195000,1273171730,14870,14870,14870,14870,0
20231226,194900,1273171730,14870,14870,14870,14870,0
20231226,194800,1273171730,14870,14870,14870,14870,0
20231226,194700,1273171730,14870,14870,14870,14870,0
20231226,194600,1273171730,14870,14870,14870,14870,0
20231226,194500,1273171730,14870,14870,14870,14870,0
20231226,194400,1273171730,14870,14870,14870,14870,0
20231226,194300,1273171730,14870,14870,14870,14870,0
20231226,194200,1273171730,14870,14870,14870,14870,0
20231226,194100,1273171730,14870,14870,14870,14870,0
20231226,194000,1273171730,14870,14870,14870,14870,0
20231226,193900,1273171730,14870,14870,14870,14870,0
20231226,193800,1273171730,14870,14870,14870,14870,0
20231226,193700,1273171730,14870,14870,14870,14870,0
20231226,193600,1273171730,14870,14870,14870,14870,0
20231226,193500,1273171730,14870,14870,14870,14870,0
20231226,193400,1273171730,14870,14870,14870,14870,0
20231226,193300,1273171730,14870,14870,14870,14870,1502
20231226,193200,1273171730,14870,14870,14870,14870,0
20231226,193100,1273171730,14870,14870,14870,14870,0
20231226,193000,1273171730,14870,14870,14870,14870,0
20231226,192900,1273171730,14870,14870,14870,14870,0
20231226,192800,1273171730,14870,14870,14870,14870,0
20231226,192700,1273171730,14870,14870,14870,14870,0
20231226,192600,1273171730,14870,14870,14870,14870,0
20231226,192500,1273171730,14870,14870,14870,14870,0
20231226,192400,1273171730,14870,14870,14870,14870,0
20231226,192300,1273171730,14870,14870,14870,14870,0
20231226,192200,1273171730,14870,14870,14870,14870,0
20231226,192100,1273171730,14870,14870,14870,14870,0
20231226,192000,1273171730,14870,14870,14870,14870,0
20231226,191900,1273171730,14870,14870,14870,14870,0
20231226,191800,1273171730,14870,14870,14870,14870,0
20231226,191700,1273171730,14870,14870,14870,14870,0
20231226,191600,1273171730,14870,14870,14870,14870,0
20231226,191500,1273171730,14870,14870,14870,14870,0
20231226,191400,1273171730,14870,14870,14870,14870,0
20231226,191300,1273171730,14870,14870,14870,14870,0
20231226,191200,1273171730,14870,14870,14870,14870,0
20231226,191100,1273171730,14870,14870,14870,14870,0
20231226,191000,1273171730,14870,14870,14870,14870,0
20231226,190900,1273171730,14870,14870,14870,14870,0
20231226,190800,1273171730,14870,14870,14870,14870,0
20231226,190700,1273171730,14870,14870,14870,14870,0
20231226,190600,1273171730,14870,14870,14870,14870,0
20231226,190500,1273171730,14870,14870,14870,14870,0
20231226,190400,1273171730,14870,14870,14870,14870,0
20231226,190300,1273171730,14870,14870,14870,14870,1502
20231226,190200,1273171730,14870,14870,14870,14870,0
20231226,190100,1273171730,14870,14870,14870,14870,0
20231226,190000,1273171730,14870,14870,14870,14870,0
20231226,185900,1273171730,14870,14870,14870,14870,0
20231226,185800,1273171730,14870,14870,14870,14870,0
20231226,185700,1273171730,14870,14870,14870,14870,0
20231226,185600,1273171730,14870,14870,14870,14870,0
20231226,185500,1273171730,14870,14870,14870,14870,0
20231226,185400,1273171730,14870,14870,14870,14870,0
20231226,185300,1273171730,14870,14870,14870,14870,0
20231226,185200,1273171730,14870,14870,14870,14870,0
20231226,185100,1273171730,14870,14870,14870,14870,0
20231226,185000,1273171730,14870,14870,14870,14870,0
20231226,184900,1273171730,14870,14870,14870,14870,0
20231226,184800,1273171730,14870,14870,14870,14870,0
20231226,184700,1273171730,14870,14870,14870,14870,0
20231226,184600,1273171730,14870,14870,14870,14870,0
20231226,184500,1273171730,14870,14870,14870,14870,0
20231226,184400,1273171730,14870,14870,14870,14870,0
20231226,184300,1273171730,14870,14870,14870,14870,0
20231226,184200,1273171730,14870,14870,14870,14870,0
20231226,184100,1273171730,14870,14870,14870,14870,0
20231226,184000,1273171730,14870,14870,14870,14870,0
20231226,183900,1273171730,14870,14870,14870,14870,0
20231226,183800,1273171730,14870,14870,14870,14870,0
20231226,183700,1273171730,14870,14870,14870,14870,0
20231226,183600,1273171730,14870,14870,14870,14870,0
20231226,183500,1273171730,14870,14870,14870,14870,0
20231226,183400,1273171730,14870,14870,14870,14870,0
20231226,183300,1273171730,14870,14870,14870,14870,1502
20231226,183200,1273171730,14870,14870,14870,14870,0
20231226,183100,1273171730,14870,14870,14870,14870,0
20231226,183000,1273171730,14870,14870,14870,14870,0
20231226,182900,1273171730,14870,14870,14870,14870,0
20231226,182800,1273171730,14870,14870,14870,14870,0
20231226,182700,1273171730,14870,14870,14870,14870,0
20231226,182600,1273171730,14870,14870,14870,14870,0
20231226,182500,1273171730,14870,14870,14870,14870,0
20231226,182400,1273171730,14870,14870,14870,14870,0
20231226,182300,1273171730,14870,14870,14870,14870,0
20231226,182200,1273171730,14870,14870,14870,14870,0
20231226,182100,1273171730,14870,14870,14870,14870,0
20231226,182000,1273171730,14870,14870,14870,14870,0
20231226,181900,1273171730,14870,14870,14870,14870,0
20231226,181800,1273171730,14870,14870,14870,14870,0
20231226,181700,1273171730,14870,14870,14870,14870,0
20231226,181600,1273171730,14870,14870,14870,14870,0
20231226,181500,1273171730,14870,14870,14870,14870,0
20231226,181400,1273171730,14870,14870,14870,14870,0
20231226,181300,1273171730,14870,14870,14870,14870,0
20231226,181200,1273171730,14870,14870,14870,14870,0
20231226,181100,1273171730,14870,14870,14870,14870,0
20231226,181000,1273171730,14870,14870,14870,14870,0
20231226,180900,1273171730,14870,14870,14870,14870,0
20231226,180800,1273171730,14870,14870,14870,14870,0
20231226,180700,1273171730,14870,14870,14870,14870,0
20231226,180600,1273171730,14870,14870,14870,14870,0
20231226,180500,1273171730,14870,14870,14870,14870,0
20231226,180400,1273171730,14870,14870,14870,14870,0
20231226,180300,1273171730,14870,14870,14870,14870,1502
20231226,180200,1273171730,14870,14870,14870,14870,0
20231226,180100,1273171730,14870,14870,14870,14870,0
20231226,180000,1273171730,14870,14870,14870,14870,0
20231226,175900,1273171730,14870,14870,14870,14870,0
20231226,175800,1273171730,14870,14870,14870,14870,0
20231226,175700,1273171730,14870,14870,14870,14870,0
20231226,175600,1273171730,14870,14870,14870,14870,0
20231226,175500,1273171730,14870,14870,14870,14870,0
20231226,175400,1273171730,14870,14870,14870,14870,0
20231226,175300,1273171730,14870,14870,14870,14870,0
20231226,175200,1273171730,14870,14870,14870,14870,0
20231226,175100,1273171730,14870,14870,14870,14870,0
20231226,175000,1273171730,14870,14870,14870,14870,0
20231226,174900,1273171730,14870,14870,14870,14870,0
20231226,174800,1273171730,14870,14870,14870,14870,0
20231226,174700,1273171730,14870,14870,14870,14870,0
20231226,174600,1273171730,14870,14870,14870,14870,0
20231226,174500,1273171730,14870,14870,14870,14870,0
20231226,174400,1273171730,14870,14870,14870,14870,0
20231226,174300,1273171730,14870,14870,14870,14870,0
20231226,174200,1273171730,14870,14870,14870,14870,0
20231226,174100,1273171730,14870,14870,14870,14870,0
20231226,174000,1273171730,14870,14870,14870,14870,0
20231226,173900,1273171730,14870,14870,14870,14870,0
20231226,173800,1273171730,14870,14870,14870,14870,0
20231226,173700,1273171730,14870,14870,14870,14870,0
20231226,173600,1273171730,14870,14870,14870,14870,0
20231226,173500,1273171730,14870,14870,14870,14870,0
20231226,173400,1273171730,14870,14870,14870,14870,0
20231226,173300,1273171730,14870,14870,14870,14870,1502
20231226,173200,1273171730,14870,14870,14870,14870,0
20231226,173100,1273171730,14870,14870,14870,14870,0
20231226,173000,1273171730,14870,14870,14870,14870,0
20231226,172900,1273171730,14870,14870,14870,14870,0
20231226,172800,1273171730,14870,14870,14870,14870,0
20231226,172700,1273171730,14870,14870,14870,14870,0
20231226,172600,1273171730,14870,14870,14870,14870,0
20231226,172500,1273171730,14870,14870,14870,14870,0
20231226,172400,1273171730,14870,14870,14870,14870,0
20231226,172300,1273171730,14870,14870,14870,14870,0
20231226,172200,1273171730,14870,14870,14870,14870,0
20231226,172100,1273171730,14870,14870,14870,14870,0
20231226,172000,1273171730,14870,14870,14870,14870,0
20231226,171900,1273171730,14870,14870,14870,14870,0
20231226,171800,1273171730,14870,14870,14870,14870,0
20231226,171700,1273171730,14870,14870,14870,14870,0
20231226,171600,1273171730,14870,14870,14870,14870,0
20231226,171500,1273171730,14870,14870,14870,14870,0
20231226,171400,1273171730,14870,14870,14870,14870,0
20231226,171300,1273171730,14870,14870,14870,14870,0
20231226,171200,1273171730,14870,14870,14870,14870,0
20231226,171100,1273171730,14870,14870,14870,14870,0
20231226,171000,1273171730,14870,14870,14870,14870,0
20231226,170900,1273171730,14870,14870,14870,14870,0
20231226,170800,1273171730,14870,14870,14870,14870,0
20231226,170700,1273171730,14870,14870,14870,14870,0
20231226,170600,1273171730,14870,14870,14870,14870,0
20231226,170500,1273171730,14870,14870,14870,14870,0
20231226,170400,1273171730,14870,14870,14870,14870,0
20231226,170300,1273171730,14870,14870,14870,14870,1502
20231226,170200,1273171730,14870,14870,14870,14870,0
20231226,170100,1273171730,14870,14870,14870,14870,0
20231226,170000,1273171730,14870,14870,14870,14870,0
20231226,165900,1273171730,14870,14870,14870,14870,0
20231226,165800,1273171730,14870,14870,14870,14870,0
20231226,165700,1273171730,14870,14870,14870,14870,0
20231226,165600,1273171730,14870,14870,14870,14870,0
20231226,165500,1273171730,14870,14870,14870,14870,0
20231226,165400,1273171730,14870,14870,14870,14870,0
20231226,165300,1273171730,14870,14870,14870,14870,0
20231226,165200,1273171730,14870,14870,14870,14870,0
20231226,165100,1273171730,14870,14870,14870,14870,0
20231226,165000,1273171730,14870,14870,14870,14870,0
20231226,164900,1273171730,14870,14870,14870,14870,0
20231226,164800,1273171730,14870,14870,14870,14870,0
20231226,164700,1273171730,14870,14870,14870,14870,0
20231226,164600,1273171730,14870,14870,14870,14870,0
20231226,164500,1273171730,14870,14870,14870,14870,0
20231226,164400,1273171730,14870,14870,14870,14870,0
20231226,164300,1273171730,14870,14870,14870,14870,0
20231226,164200,1273171730,14870,14870,14870,14870,0
20231226,164100,1273171730,14870,14870,14870,14870,0
20231226,164000,1273171730,14870,14870,14870,14870,0
20231226,163900,1273171730,14870,14870,14870,14870,0
20231226,163800,1273171730,14870,14870,14870,14870,0
20231226,163700,1273171730,14870,14870,14870,14870,0
20231226,163600,1273171730,14870,14870,14870,14870,0
20231226,163500,1273171730,14870,14870,14870,14870,0
20231226,163400,1273171730,14870,14870,14870,14870,0
20231226,163300,1273171730,14870,14870,14870,14870,1502
20231226,163200,1273171730,14870,14870,14870,14870,0
20231226,163100,1273171730,14870,14870,14870,14870,0
20231226,163000,1273171730,14870,14870,14870,14870,0
20231226,162900,1273171730,14870,14870,14870,14870,0
20231226,162800,1273171730,14870,14870,14870,14870,0
20231226,162700,1273171730,14870,14870,14870,14870,0
20231226,162600,1273171730,14870,14870,14870,14870,0
20231226,162500,1273171730,14870,14870,14870,14870,0
20231226,162400,1273171730,14870,14870,14870,14870,0
20231226,162300,1273171730,14870,14870,14870,14870,0
20231226,162200,1273171730,14870,14870,14870,14870,0
20231226,162100,1273171730,14870,14870,14870,14870,0
20231226,162000,1273171730,14870,14870,14870,14870,0
20231226,161900,1273171730,14870,14870,14870,14870,0
20231226,161800,1273171730,14870,14870,14870,14870,0
20231226,161700,1273171730,14870,14870,14870,14870,0
20231226,161600,1273171730,14870,14870,14870,14870,0
20231226,161500,1273171730,14870,14870,14870,14870,0
20231226,161400,1273171730,14870,14870,14870,14870,0
20231226,161300,1273171730,14870,14870,14870,14870,0
20231226,161200,1273171730,14870,14870,14870,14870,0
20231226,161100,1273171730,14870,14870,14870,14870,0
20231226,161000,1273171730,14870,14870,14870,14870,0
20231226,160900,1273171730,14870,14870,14870,14870,0
20231226,160800,1273171730,14870,14870,14870,14870,0
20231226,160700,1273171730,14870,14870,14870,14870,0
20231226,160600,1273171730,14870,14870,14870,14870,0
20231226,160500,1273171730,14870,14870,14870,14870,0
20231226,160400,1273171730,14870,14870,14870,14870,0
20231226,160300,1273171730,14870,14870,14870,14870,1502
20231226,160200,1273171730,14870,14870,14870,14870,0
20231226,160100,1273171730,14870,14870,14870,14870,0
20231226,160000,1273171730,14870,14870,14870,14870,0
20231226,155900,1273171730,14870,14870,14870,14870,0
20231226,155800,1273171730,14870,14870,14870,14870,0
20231226,155700,1273171730,14870,14870,14870,14870,0
20231226,155600,1273171730,14870,14870,14870,14870,0
20231226,155500,1273171730,14870,14870,14870,14870,0
20231226,155400,1273171730,14870,14870,14870,14870,0
20231226,155300,1273171730,14870,14870,14870,14870,0
20231226,155200,1273171730,14870,14870,14870,14870,0
20231226,155100,1273171730,14870,14870,14870,14870,0
20231226,155000,1273171730,14870,14870,14870,14870,0
20231226,154900,1273171730,14870,14870,14870,14870,0
20231226,154800,1273171730,14870,14870,14870,14870,0
20231226,154700,1273171730,14870,14870,14870,14870,0
20231226,154600,1273171730,14870,14870,14870,14870,0
20231226,154500,1273171730,14870,14870,14870,14870,0
20231226,154400,1273171730,14870,14870,14870,14870,0
20231226,154300,1273171730,14870,14870,14870,14870,0
20231226,154200,1273171730,14870,14870,14870,14870,0
20231226,154100,1273171730,14870,14870,14870,14870,0
20231226,154000,1273171730,14870,14870,14870,14870,0
20231226,153900,1273171730,14870,14870,14870,14870,0
20231226,153800,1273171730,14870,14870,14870,14870,0
20231226,153700,1273171730,14870,14870,14870,14870,0
20231226,153600,1273171730,14870,14870,14870,14870,0
20231226,153500,1273171730,14870,14870,14870,14870,0
20231226,153400,1273171730,14870,14870,14870,14870,0
20231226,153300,1273171730,14870,14870,14870,14870,1502
20231226,153200,1273171730,14870,14870,14870,14870,0
20231226,153100,1273171730,14870,14870,14870,14870,0
20231226,153000,1273171730,14870,14870,14870,14870,1502
20231226,152900,1250836990,14870,14870,14870,14870,0
20231226,152800,1250836990,14870,14870,14870,14870,0
20231226,152700,1250836990,14870,14870,14870,14870,0
20231226,152600,1250836990,14870,14870,14870,14870,0
20231226,152500,1250836990,14870,14870,14870,14870,0
20231226,152400,1250836990,14870,14870,14870,14870,0
20231226,152300,1250836990,14870,14870,14870,14870,0
20231226,152200,1250836990,14870,14870,14870,14870,0
20231226,152100,1250836990,14870,14870,14870,14870,0
20231226,152000,1250836990,14870,14870,14870,14870,0
20231226,151900,1250836990,14870,14850,14870,14850,396
20231226,151800,1244953410,14860,14850,14870,14840,203
20231226,151700,1241939710,14870,14860,14870,14860,582
20231226,151600,1233291020,14850,14850,14850,14850,135
20231226,151500,1231286270,14870,14850,14870,14850,1650
20231226,151400,1206773140,14850,14850,14850,14840,41
20231226,151300,1206164300,14850,14850,14850,14850,189
20231226,151200,1203357650,14850,14840,14850,14840,116
20231226,151100,1201635060,14850,14850,14850,14850,0
20231226,151000,1201635060,14850,14820,14850,14810,409
20231226,150900,1195577060,14820,14820,14820,14820,400
20231226,150800,1189649060,14820,14830,14830,14820,800
20231226,150700,1177792240,14830,14830,14830,14830,328
20231226,150600,1172928000,14830,14840,14840,14830,72
20231226,150500,1171859920,14830,14830,14830,14830,100
20231226,150400,1170376920,14830,14830,14830,14830,208
20231226,150300,1167292280,14850,14850,14850,14850,0
20231226,150200,1167292280,14850,14850,14850,14850,119
20231226,150100,1165525130,14840,14820,14840,14820,295
20231226,150000,1161149830,14820,14820,14820,14760,59
20231226,145900,1160277540,14770,14770,14770,14770,1
20231226,145800,1160262770,14760,14760,14760,14760,37
20231226,145700,1159716650,14760,14760,14760,14760,37
20231226,145600,1159170530,14820,14820,14820,14820,0
20231226,145500,1159170530,14820,14820,14820,14820,0
20231226,145400,1159170530,14820,14820,14820,14820,0
20231226,145300,1159170530,14820,14820,14820,14820,0
20231226,145200,1159170530,14820,14820,14820,14820,0
20231226,145100,1159170530,14820,14820,14820,14820,0
20231226,145000,1159170530,14820,14800,14830,14800,150
20231226,144900,1156947010,14740,14740,14740,14740,0
20231226,144800,1156947010,14740,14740,14740,14740,0
20231226,144700,1156947010,14740,14780,14780,14740,5093
20231226,144600,1081873810,14760,14800,14800,14760,1077
20231226,144500,1065966280,14800,14850,14850,14800,154
20231226,144400,1063686380,14850,14840,14860,14840,114
20231226,144300,1061993570,14840,14860,14860,14830,430
20231226,144200,1055610250,14860,14850,14860,14850,288
20231226,144100,1051330580,14860,14850,14860,14850,290
20231226,144000,1047023980,14850,14850,14850,14840,108
20231226,143900,1045420290,14850,14830,14850,14810,882
20231226,143800,1032338780,14830,14810,14830,14810,912
20231226,143700,1018830900,14810,14810,14810,14810,508
20231226,143600,1011307420,14800,14800,14800,14800,1
20231226,143500,1011292620,14800,14800,14800,14800,47
20231226,143400,1010597020,14800,14810,14810,14800,27
20231226,143300,1010197280,14810,14810,14810,14810,34
20231226,143200,1009693740,14810,14810,14810,14810,260
20231226,143100,1005843140,14810,14800,14810,14800,110
20231226,143000,1004214140,14790,14790,14790,14790,0
20231226,142900,1004214140,14790,14810,14810,14790,51
20231226,142800,1003459250,14810,14810,14810,14810,0
20231226,142700,1003459250,14810,14810,14810,14810,0
20231226,142600,1003459250,14810,14810,14810,14810,1
20231226,142500,1003444440,14830,14830,14830,14830,552
20231226,142400,995258280,14830,14830,14830,14830,0
20231226,142300,995258280,14830,14830,14830,14830,140
20231226,142200,993182080,14830,14830,14830,14830,45
20231226,142100,992514730,14830,14820,14830,14820,10
20231226,142000,992366440,14790,14820,14820,14790,57
20231226,141900,991522190,14820,14820,14820,14820,62
20231226,141800,990603350,14820,14810,14820,14810,80
20231226,141700,989418440,14750,14800,14800,14750,640
20231226,141600,979975500,14800,14760,14800,14760,4131
20231226,141500,918925130,14750,14750,14750,14750,0
20231226,141400,918925130,14750,14750,14750,14750,0
20231226,141300,918925130,14750,14750,14750,14750,3
20231226,141200,918880880,14750,14750,14750,14750,403
20231226,141100,912936630,14760,14760,14760,14760,0
20231226,141000,912936630,14760,14760,14760,14760,0
20231226,140900,912936630,14760,14760,14760,14760,0
20231226,140800,912936630,14760,14760,14760,14760,0
20231226,140700,912936630,14760,14760,14760,14760,33
20231226,140600,912449550,14750,14750,14750,14750,42
20231226,140500,911830050,14750,14750,14750,14750,0
20231226,140400,911830050,14750,14750,14750,14750,5
20231226,140300,911756300,14750,14750,14750,14750,0
20231226,140200,911756300,14750,14750,14750,14750,17
20231226,140100,911505550,14750,14750,14750,14750,0
20231226,140000,911505550,14750,14750,14750,14750,0
20231226,135900,911505550,14750,14750,14750,14750,20
20231226,135800,911210550,14740,14740,14740,14740,0
20231226,135700,911210550,14740,14740,14740,14740,0
20231226,135600,911210550,14740,14740,14740,14740,1
20231226,135500,911195810,14750,14750,14750,14750,826
20231226,135400,899012310,14740,14740,14740,14740,0
20231226,135300,899012310,14740,14740,14740,14740,0
20231226,135200,899012310,14740,14740,14740,14740,50
20231226,135100,898275310,14740,14740,14740,14740,7
20231226,135000,898172130,14720,14740,14740,14720,200
20231226,134900,895224570,14740,14740,14740,14740,78
20231226,134800,894074850,14740,14740,14740,14740,0
20231226,134700,894074850,14740,14740,14740,14740,60
20231226,134600,893190450,14740,14740,14740,14730,27
20231226,134500,892792490,14740,14740,14740,14720,116
20231226,134400,891084540,14740,14750,14750,14740,1354
20231226,134300,871126540,14770,14770,14770,14770,0
20231226,134200,871126540,14770,14770,14770,14770,0
20231226,134100,871126540,14770,14770,14770,14770,5
20231226,134000,871052690,14770,14770,14770,14770,0
20231226,133900,871052690,14770,14770,14770,14770,0
20231226,133800,871052690,14770,14770,14770,14770,0
20231226,133700,871052690,14770,14770,14770,14770,0
20231226,133600,871052690,14770,14770,14770,14770,0
20231226,133500,871052690,14770,14770,14770,14770,100
20231226,133400,869575690,14740,14740,14740,14740,0
20231226,133300,869575690,14740,14740,14740,14740,0
20231226,133200,869575690,14740,14740,14740,14740,1
20231226,133100,869560950,14770,14770,14770,14770,0
20231226,133000,869560950,14770,14770,14770,14770,0
20231226,132900,869560950,14770,14770,14770,14770,0
20231226,132800,869560950,14770,14770,14770,14770,0
20231226,132700,869560950,14770,14740,14770,14720,303
20231226,132600,865099920,14720,14740,14740,14720,1740
20231226,132500,839486060,14740,14750,14750,14740,112
20231226,132400,837834930,14730,14740,14740,14730,1160
20231226,132300,820745420,14740,14740,14740,14740,0
20231226,132200,820745420,14740,14740,14740,14740,0
20231226,132100,820745420,14740,14740,14740,14740,68
20231226,132000,819743100,14730,14740,14740,14730,3954
20231226,131900,761472110,14770,14760,14770,14760,2
20231226,131800,761442580,14770,14770,14770,14770,0
20231226,131700,761442580,14770,14770,14770,14770,0
20231226,131600,761442580,14770,14770,14770,14770,0
20231226,131500,761442580,14770,14770,14770,14770,0
20231226,131400,761442580,14770,14770,14770,14770,10
20231226,131300,761294880,14770,14770,14770,14770,0
20231226,131200,761294880,14770,14770,14770,14770,0
20231226,131100,761294880,14770,14770,14770,14770,1
20231226,131000,761280110,14740,14740,14740,14740,2
20231226,130900,761250630,14740,14740,14740,14740,0
20231226,130800,761250630,14740,14740,14740,14740,0
20231226,130700,761250630,14740,14740,14740,14740,0
20231226,130600,761250630,14740,14740,14740,14740,0
20231226,130500,761250630,14740,14740,14740,14740,5750
20231226,130400,676495630,14750,14750,14750,14750,421
20231226,130300,670285880,14750,14750,14750,14750,22
20231226,130200,669961380,14750,14750,14750,14750,1291
20231226,130100,650919130,14750,14750,14750,14750,0
20231226,130000,650919130,14750,14750,14750,14750,0
20231226,125900,650919130,14750,14750,14750,14750,0
20231226,125800,650919130,14750,14750,14750,14750,10
20231226,125700,650771630,14750,14750,14750,14750,2
20231226,125600,650742130,14780,14780,14780,14780,0
20231226,125500,650742130,14780,14780,14780,14780,0
20231226,125400,650742130,14780,14780,14780,14780,1
20231226,125300,650727350,14780,14780,14780,14780,0
20231226,125200,650727350,14780,14740,14780,14740,110
20231226,125100,649105550,14740,14740,14740,14740,300
20231226,125000,644683550,14780,14780,14780,14780,0
20231226,124900,644683550,14780,14780,14780,14780,0
20231226,124800,644683550,14780,14780,14780,14780,0
20231226,124700,644683550,14780,14780,14780,14780,1
20231226,124600,644668770,14740,14740,14740,14740,0
20231226,124500,644668770,14740,14740,14740,14740,283
20231226,124400,640497350,14740,14740,14740,14740,0
20231226,124300,640497350,14740,14750,14750,14740,82
20231226,124200,639288660,14740,14740,14740,14740,71
20231226,124100,638242120,14740,14770,14780,14740,130
20231226,124000,636324730,14770,14760,14770,14760,2
20231226,123900,636295200,14750,14750,14750,14750,1
20231226,123800,636280450,14750,14750,14750,14750,1
20231226,123700,636265700,14750,14750,14750,14750,38
20231226,123600,635705200,14750,14750,14750,14750,0
20231226,123500,635705200,14750,14750,14750,14750,0
20231226,123400,635705200,14750,14750,14750,14750,0
20231226,123300,635705200,14750,14750,14750,14750,0
20231226,123200,635705200,14750,14750,14750,14750,0
20231226,123100,635705200,14750,14750,14750,14750,0
20231226,123000,635705200,14750,14750,14750,14750,1
20231226,122900,635690450,14770,14770,14770,14770,0
20231226,122800,635690450,14770,14770,14770,14770,6
20231226,122700,635601830,14750,14750,14750,14750,0
20231226,122600,635601830,14750,14750,14750,14750,0
20231226,122500,635601830,14750,14750,14750,14750,5
20231226,122400,635528080,14770,14770,14770,14770,20
20231226,122300,635232680,14770,14770,14770,14770,39
20231226,122200,634656650,14770,14770,14770,14770,198
20231226,122100,631732190,14740,14740,14740,14740,55
20231226,122000,630921490,14770,14770,14770,14770,1
20231226,121900,630906720,14740,14740,14740,14740,0
20231226,121800,630906720,14740,14740,14740,14740,216
20231226,121700,627722880,14740,14740,14740,14740,50
20231226,121600,626985880,14740,14740,14740,14740,18
20231226,121500,626720560,14740,14740,14740,14740,0
20231226,121400,626720560,14740,14740,14740,14740,94
20231226,121300,625335000,14740,14740,14740,14740,1
20231226,121200,625320260,14740,14770,14770,14740,2001
20231226,121100,595825490,14750,14740,14750,14740,8
20231226,121000,595707500,14740,14740,14740,14740,46
20231226,120900,595029460,14740,14740,14740,14740,0
20231226,120800,595029460,14740,14740,14740,14740,0
20231226,120700,595029460,14740,14740,14740,14740,0
20231226,120600,595029460,14740,14740,14740,14740,76
20231226,120500,593909220,14740,14740,14740,14740,0
20231226,120400,593909220,14740,14740,14740,14740,0
20231226,120300,593909220,14740,14740,14740,14740,1
20231226,120200,593894480,14740,14740,14740,14740,81
20231226,120100,592700540,14740,14740,14740,14740,8
20231226,120000,592582620,14740,14740,14740,14740,0
20231226,115900,592582620,14740,14740,14740,14740,0
20231226,115800,592582620,14740,14740,14740,14740,1000
20231226,115700,577842620,14740,14740,14740,14740,0
20231226,115600,577842620,14740,14740,14740,14740,0
20231226,115500,577842620,14740,14750,14750,14740,158
20231226,115400,575512220,14750,14750,14750,14750,362
20231226,115300,570172720,14830,14830,14830,14830,0
20231226,115200,570172720,14830,14750,14830,14750,343
20231226,115100,565113390,14750,14750,14750,14750,10
20231226,115000,564965890,14760,14760,14760,14760,108
20231226,114900,563371810,14760,14760,14760,14760,175
20231226,114800,560788810,14760,14840,14840,14760,39
20231226,114700,560210130,14840,14850,14850,14760,82
20231226,114600,558992530,14850,14850,14850,14850,10
20231226,114500,558844030,14860,14860,14860,14860,0
20231226,114400,558844030,14860,14860,14860,14860,0
20231226,114300,558844030,14860,14860,14860,14860,0
20231226,114200,558844030,14860,14860,14860,14860,0
20231226,114100,558844030,14860,14860,14860,14860,0
20231226,114000,558844030,14860,14860,14860,14860,7
20231226,113900,558740010,14870,14840,14870,14840,521
20231226,113800,551002830,14830,14790,14830,14750,1529
20231226,113700,528373380,14790,14780,14790,14780,15
20231226,113600,528151620,14780,14780,14780,14780,0
20231226,113500,528151620,14780,14780,14780,14780,0
20231226,113400,528151620,14780,14780,14780,14780,1
20231226,113300,528136840,14760,14760,14760,14760,0
20231226,113200,528136840,14760,14760,14760,14760,0
20231226,113100,528136840,14760,14760,14760,14760,0
20231226,113000,528136840,14760,14760,14760,14760,0
20231226,112900,528136840,14760,14760,14760,14760,20
20231226,112800,527841640,14790,14780,14790,14780,6
20231226,112700,527752930,14760,14760,14760,14760,0
20231226,112600,527752930,14760,14760,14760,14760,526
20231226,112500,519989170,14760,14760,14760,14760,1
20231226,112400,519974410,14760,14760,14760,14760,12
20231226,112300,519797290,14790,14760,14790,14760,65
20231226,112200,518837840,14760,14760,14760,14760,100
20231226,112100,517361840,14760,14760,14760,14760,94
20231226,112000,515974400,14760,14760,14760,14760,0
20231226,111900,515974400,14760,14760,14760,14760,7
20231226,111800,515871080,14790,14790,14790,14790,0
20231226,111700,515871080,14790,14760,14790,14760,3
20231226,111600,515826770,14760,14760,14760,14760,0
20231226,111500,515826770,14760,14760,14760,14760,5
20231226,111400,515752970,14760,14760,14760,14760,0
20231226,111300,515752970,14760,14760,14760,14760,140
20231226,111200,513686570,14770,14770,14770,14770,1
20231226,111100,513671800,14770,14770,14770,14770,1
20231226,111000,513657030,14770,14770,14770,14770,30
20231226,110900,513213930,14770,14770,14770,14770,0
20231226,110800,513213930,14770,14770,14770,14770,10
20231226,110700,513066230,14770,14770,14770,14770,9
20231226,110600,512933300,14800,14790,14800,14790,6
20231226,110500,512844530,14770,14800,14800,14770,40
20231226,110400,512252560,14820,14820,14820,14820,0
20231226,110300,512252560,14820,14820,14820,14820,10
20231226,110200,512104360,14810,14810,14820,14810,6
20231226,110100,512015470,14800,14810,14810,14800,2
20231226,110000,511985860,14820,14810,14820,14810,12
20231226,105900,511808110,14800,14800,14800,14800,0
20231226,105800,511808110,14800,14800,14800,14800,1
20231226,105700,511793310,14760,14760,14760,14760,0
20231226,105600,511793310,14760,14760,14760,14760,0
20231226,105500,511793310,14760,14760,14760,14760,0
20231226,105400,511793310,14760,14760,14760,14760,1
20231226,105300,511778550,14750,14750,14750,14750,0
20231226,105200,511778550,14750,14750,14750,14750,0
20231226,105100,511778550,14750,14750,14750,14750,100
20231226,105000,510303550,14820,14820,14820,14820,36
20231226,104900,509770030,14820,14820,14820,14820,0
20231226,104800,509770030,14820,14760,14820,14750,51
20231226,104700,509017700,14750,14750,14750,14750,10
20231226,104600,508870200,14740,14750,14750,14740,3182
20231226,104500,461961680,14750,14800,14800,14750,3388
20231226,104400,411972130,14820,14820,14820,14820,0
20231226,104300,411972130,14820,14830,14830,14820,179
20231226,104200,409318570,14830,14830,14830,14830,31
20231226,104100,408858840,14840,14850,14850,14840,591
20231226,104000,400082600,14830,14840,14840,14830,62
20231226,103900,399162940,14840,14840,14840,14840,0
20231226,103800,399162940,14840,14840,14840,14840,100
20231226,103700,397678940,14840,14890,14890,14840,807
20231226,103600,385693440,14890,14860,14890,14860,565
20231226,103500,377296880,14870,14870,14870,14870,22
20231226,103400,376969740,14870,14880,14890,14870,606
20231226,103300,367955490,14880,14880,14890,14880,281
20231226,103200,363772990,14890,14890,14900,14890,146
20231226,103100,361598550,14880,14850,14890,14850,704
20231226,103000,351130780,14850,14810,14860,14810,1047
20231226,102900,335588620,14810,14780,14820,14780,21
20231226,102800,335278070,14780,14800,14820,14780,62
20231226,102700,334360420,14800,14790,14800,14790,2183
20231226,102600,302059030,14770,14770,14770,14770,3
20231226,102500,302014720,14790,14770,14790,14770,53
20231226,102400,301231790,14770,14790,14790,14770,146
20231226,102300,299075350,14770,14770,14770,14770,0
20231226,102200,299075350,14770,14770,14770,14770,0
20231226,102100,299075350,14770,14770,14770,14770,202
20231226,102000,296091810,14770,14770,14770,14770,335
20231226,101900,291143860,14770,14770,14770,14770,1
20231226,101800,291129090,14770,14770,14770,14760,116
20231226,101700,289416180,14770,14770,14770,14760,135
20231226,101600,287422830,14770,14770,14770,14770,15
20231226,101500,287201280,14770,14770,14770,14770,277
20231226,101400,283109990,14770,14770,14770,14770,140
20231226,101300,281042190,14790,14790,14790,14790,0
20231226,101200,281042190,14790,14790,14790,14790,0
20231226,101100,281042190,14790,14790,14790,14790,0
20231226,101000,281042190,14790,14790,14790,14790,0
20231226,100900,281042190,14790,14790,14790,14790,0
20231226,100800,281042190,14790,14760,14790,14760,320
20231226,100700,276310050,14780,14780,14780,14780,317
20231226,100600,271624790,14780,14780,14780,14780,0
20231226,100500,271624790,14780,14780,14780,14780,0
20231226,100400,271624790,14780,14780,14780,14780,0
20231226,100300,271624790,14780,14780,14780,14780,50
20231226,100200,270885790,14780,14780,14780,14780,0
20231226,100100,270885790,14780,14780,14780,14780,0
20231226,100000,270885790,14780,14760,14780,14760,3
20231226,095900,270841490,14760,14760,14760,14760,0
20231226,095800,270841490,14760,14760,14760,14760,51
20231226,095700,270088730,14760,14760,14760,14760,8
20231226,095600,269970650,14760,14760,14760,14760,0
20231226,095500,269970650,14760,14780,14780,14760,3
20231226,095400,269926350,14780,14780,14780,14780,0
20231226,095300,269926350,14780,14760,14780,14760,101
20231226,095200,268435570,14760,14770,14770,14760,530
20231226,095100,260607770,14770,14770,14770,14770,0
20231226,095000,260607770,14770,14790,14790,14770,66
20231226,094900,259631790,14780,14780,14780,14780,0
20231226,094800,259631790,14780,14780,14780,14780,2
20231226,094700,259602230,14780,14780,14780,14780,181
20231226,094600,256927050,14780,14780,14780,14780,53
20231226,094500,256143710,14750,14780,14780,14750,26
20231226,094400,255760180,14750,14750,14750,14750,70
20231226,094300,254727680,14780,14770,14780,14770,55
20231226,094200,253914880,14760,14760,14760,14760,2
20231226,094100,253885360,14750,14760,14760,14750,28
20231226,094000,253472110,14750,14750,14750,14750,45
20231226,093900,252808360,14750,14760,14760,14750,54
20231226,093800,252011340,14770,14750,14770,14750,1296
20231226,093700,232882120,14750,14750,14760,14750,108
20231226,093600,231289110,14750,14750,14760,14750,20
20231226,093500,230994070,14750,14740,14750,14740,53
20231226,093400,230212840,14740,14750,14750,14740,547
20231226,093300,222145330,14740,14740,14740,14740,349
20231226,093200,217001070,14740,14740,14740,14740,374
20231226,093100,211488310,14750,14760,14760,14750,364
20231226,093000,206119170,14750,14750,14750,14750,101
20231226,092900,204629420,14750,14750,14750,14750,100
20231226,092800,203154420,14770,14770,14770,14770,1
20231226,092700,203139650,14770,14780,14780,14770,70
20231226,092600,202105250,14780,14780,14780,14780,0
20231226,092500,202105250,14780,14780,14780,14780,105
20231226,092400,200553350,14780,14780,14780,14780,10
20231226,092300,200405550,14790,14790,14790,14790,0
20231226,092200,200405550,14790,14740,14790,14720,323
20231226,092100,195645390,14740,14750,14750,14740,420
20231226,092000,189454560,14780,14780,14780,14770,1685
20231226,091900,164565640,14780,14800,14800,14780,102
20231226,091800,163058040,14810,14820,14820,14790,24
20231226,091700,162702800,14820,14830,14830,14770,31
20231226,091600,162243380,14840,14820,14850,14800,2031
20231226,091500,132114960,14820,14820,14830,14820,378
20231226,091400,126511530,14830,14800,14830,14800,711
20231226,091300,115980940,14800,14800,14800,14770,557
20231226,091200,107751590,14800,14760,14800,14760,1357
20231226,091100,87679810,14760,14710,14760,14710,262
20231226,091000,83822360,14720,14690,14720,14690,11
20231226,090900,83660470,14740,14720,14740,14680,113
20231226,090800,81997360,14710,14700,14710,14700,92
20231226,090700,80644690,14700,14700,14700,14680,681
20231226,090600,70646890,14700,14670,14700,14660,419
20231226,090500,64496090,14680,14680,14700,14680,156
20231226,090400,62204900,14680,14760,14760,14680,2197
20231226,090300,29927590,14730,14720,14770,14720,687
20231226,090200,19783590,14750,14770,14780,14750,826
20231226,090100,7579460,14760,14780,14780,14760,107
20231226,090000,6000040,14700,14700,14780,14700,408