KissMeData/253840/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,204600,1781866840,7730,7730,7730,7730,18903
20231226,204500,1781866840,7730,7730,7730,7730,0
20231226,204400,1781866840,7730,7730,7730,7730,0
20231226,204300,1781866840,7730,7730,7730,7730,0
20231226,204200,1781866840,7730,7730,7730,7730,0
20231226,204100,1781866840,7730,7730,7730,7730,0
20231226,204000,1781866840,7730,7730,7730,7730,0
20231226,203900,1781866840,7730,7730,7730,7730,0
20231226,203800,1781866840,7730,7730,7730,7730,0
20231226,203700,1781866840,7730,7730,7730,7730,0
20231226,203600,1781866840,7730,7730,7730,7730,0
20231226,203500,1781866840,7730,7730,7730,7730,0
20231226,203400,1781866840,7730,7730,7730,7730,0
20231226,203300,1781866840,7730,7730,7730,7730,0
20231226,203200,1781866840,7730,7730,7730,7730,0
20231226,203100,1781866840,7730,7730,7730,7730,0
20231226,203000,1781866840,7730,7730,7730,7730,0
20231226,202900,1781866840,7730,7730,7730,7730,0
20231226,202800,1781866840,7730,7730,7730,7730,0
20231226,202700,1781866840,7730,7730,7730,7730,0
20231226,202600,1781866840,7730,7730,7730,7730,0
20231226,202500,1781866840,7730,7730,7730,7730,0
20231226,202400,1781866840,7730,7730,7730,7730,0
20231226,202300,1781866840,7730,7730,7730,7730,0
20231226,202200,1781866840,7730,7730,7730,7730,0
20231226,202100,1781866840,7730,7730,7730,7730,0
20231226,202000,1781866840,7730,7730,7730,7730,0
20231226,201900,1781866840,7730,7730,7730,7730,0
20231226,201800,1781866840,7730,7730,7730,7730,0
20231226,201700,1781866840,7730,7730,7730,7730,0
20231226,201600,1781866840,7730,7730,7730,7730,18903
20231226,201500,1781866840,7730,7730,7730,7730,0
20231226,201400,1781866840,7730,7730,7730,7730,0
20231226,201300,1781866840,7730,7730,7730,7730,0
20231226,201200,1781866840,7730,7730,7730,7730,0
20231226,201100,1781866840,7730,7730,7730,7730,0
20231226,201000,1781866840,7730,7730,7730,7730,0
20231226,200900,1781866840,7730,7730,7730,7730,0
20231226,200800,1781866840,7730,7730,7730,7730,0
20231226,200700,1781866840,7730,7730,7730,7730,0
20231226,200600,1781866840,7730,7730,7730,7730,0
20231226,200500,1781866840,7730,7730,7730,7730,0
20231226,200400,1781866840,7730,7730,7730,7730,0
20231226,200300,1781866840,7730,7730,7730,7730,0
20231226,200200,1781866840,7730,7730,7730,7730,0
20231226,200100,1781866840,7730,7730,7730,7730,0
20231226,200000,1781866840,7730,7730,7730,7730,0
20231226,195900,1781866840,7730,7730,7730,7730,0
20231226,195800,1781866840,7730,7730,7730,7730,0
20231226,195700,1781866840,7730,7730,7730,7730,0
20231226,195600,1781866840,7730,7730,7730,7730,0
20231226,195500,1781866840,7730,7730,7730,7730,0
20231226,195400,1781866840,7730,7730,7730,7730,0
20231226,195300,1781866840,7730,7730,7730,7730,0
20231226,195200,1781866840,7730,7730,7730,7730,0
20231226,195100,1781866840,7730,7730,7730,7730,0
20231226,195000,1781866840,7730,7730,7730,7730,0
20231226,194900,1781866840,7730,7730,7730,7730,0
20231226,194800,1781866840,7730,7730,7730,7730,0
20231226,194700,1781866840,7730,7730,7730,7730,0
20231226,194600,1781866840,7730,7730,7730,7730,18903
20231226,194500,1781866840,7730,7730,7730,7730,0
20231226,194400,1781866840,7730,7730,7730,7730,0
20231226,194300,1781866840,7730,7730,7730,7730,0
20231226,194200,1781866840,7730,7730,7730,7730,0
20231226,194100,1781866840,7730,7730,7730,7730,0
20231226,194000,1781866840,7730,7730,7730,7730,0
20231226,193900,1781866840,7730,7730,7730,7730,0
20231226,193800,1781866840,7730,7730,7730,7730,0
20231226,193700,1781866840,7730,7730,7730,7730,0
20231226,193600,1781866840,7730,7730,7730,7730,0
20231226,193500,1781866840,7730,7730,7730,7730,0
20231226,193400,1781866840,7730,7730,7730,7730,0
20231226,193300,1781866840,7730,7730,7730,7730,0
20231226,193200,1781866840,7730,7730,7730,7730,0
20231226,193100,1781866840,7730,7730,7730,7730,0
20231226,193000,1781866840,7730,7730,7730,7730,0
20231226,192900,1781866840,7730,7730,7730,7730,0
20231226,192800,1781866840,7730,7730,7730,7730,0
20231226,192700,1781866840,7730,7730,7730,7730,0
20231226,192600,1781866840,7730,7730,7730,7730,0
20231226,192500,1781866840,7730,7730,7730,7730,0
20231226,192400,1781866840,7730,7730,7730,7730,0
20231226,192300,1781866840,7730,7730,7730,7730,0
20231226,192200,1781866840,7730,7730,7730,7730,0
20231226,192100,1781866840,7730,7730,7730,7730,0
20231226,192000,1781866840,7730,7730,7730,7730,0
20231226,191900,1781866840,7730,7730,7730,7730,0
20231226,191800,1781866840,7730,7730,7730,7730,0
20231226,191700,1781866840,7730,7730,7730,7730,0
20231226,191600,1781866840,7730,7730,7730,7730,18903
20231226,191500,1781866840,7730,7730,7730,7730,0
20231226,191400,1781866840,7730,7730,7730,7730,0
20231226,191300,1781866840,7730,7730,7730,7730,0
20231226,191200,1781866840,7730,7730,7730,7730,0
20231226,191100,1781866840,7730,7730,7730,7730,0
20231226,191000,1781866840,7730,7730,7730,7730,0
20231226,190900,1781866840,7730,7730,7730,7730,0
20231226,190800,1781866840,7730,7730,7730,7730,0
20231226,190700,1781866840,7730,7730,7730,7730,0
20231226,190600,1781866840,7730,7730,7730,7730,0
20231226,190500,1781866840,7730,7730,7730,7730,0
20231226,190400,1781866840,7730,7730,7730,7730,0
20231226,190300,1781866840,7730,7730,7730,7730,0
20231226,190200,1781866840,7730,7730,7730,7730,0
20231226,190100,1781866840,7730,7730,7730,7730,0
20231226,190000,1781866840,7730,7730,7730,7730,0
20231226,185900,1781866840,7730,7730,7730,7730,0
20231226,185800,1781866840,7730,7730,7730,7730,0
20231226,185700,1781866840,7730,7730,7730,7730,0
20231226,185600,1781866840,7730,7730,7730,7730,0
20231226,185500,1781866840,7730,7730,7730,7730,0
20231226,185400,1781866840,7730,7730,7730,7730,0
20231226,185300,1781866840,7730,7730,7730,7730,0
20231226,185200,1781866840,7730,7730,7730,7730,0
20231226,185100,1781866840,7730,7730,7730,7730,0
20231226,185000,1781866840,7730,7730,7730,7730,0
20231226,184900,1781866840,7730,7730,7730,7730,0
20231226,184800,1781866840,7730,7730,7730,7730,0
20231226,184700,1781866840,7730,7730,7730,7730,0
20231226,184600,1781866840,7730,7730,7730,7730,18903
20231226,184500,1781866840,7730,7730,7730,7730,0
20231226,184400,1781866840,7730,7730,7730,7730,0
20231226,184300,1781866840,7730,7730,7730,7730,0
20231226,184200,1781866840,7730,7730,7730,7730,0
20231226,184100,1781866840,7730,7730,7730,7730,0
20231226,184000,1781866840,7730,7730,7730,7730,0
20231226,183900,1781866840,7730,7730,7730,7730,0
20231226,183800,1781866840,7730,7730,7730,7730,0
20231226,183700,1781866840,7730,7730,7730,7730,0
20231226,183600,1781866840,7730,7730,7730,7730,0
20231226,183500,1781866840,7730,7730,7730,7730,0
20231226,183400,1781866840,7730,7730,7730,7730,0
20231226,183300,1781866840,7730,7730,7730,7730,0
20231226,183200,1781866840,7730,7730,7730,7730,0
20231226,183100,1781866840,7730,7730,7730,7730,0
20231226,183000,1781866840,7730,7730,7730,7730,0
20231226,182900,1781866840,7730,7730,7730,7730,0
20231226,182800,1781866840,7730,7730,7730,7730,0
20231226,182700,1781866840,7730,7730,7730,7730,0
20231226,182600,1781866840,7730,7730,7730,7730,0
20231226,182500,1781866840,7730,7730,7730,7730,0
20231226,182400,1781866840,7730,7730,7730,7730,0
20231226,182300,1781866840,7730,7730,7730,7730,0
20231226,182200,1781866840,7730,7730,7730,7730,0
20231226,182100,1781866840,7730,7730,7730,7730,0
20231226,182000,1781866840,7730,7730,7730,7730,0
20231226,181900,1781866840,7730,7730,7730,7730,0
20231226,181800,1781866840,7730,7730,7730,7730,0
20231226,181700,1781866840,7730,7730,7730,7730,0
20231226,181600,1781866840,7730,7730,7730,7730,18903
20231226,181500,1781866840,7730,7730,7730,7730,0
20231226,181400,1781866840,7730,7730,7730,7730,0
20231226,181300,1781866840,7730,7730,7730,7730,0
20231226,181200,1781866840,7730,7730,7730,7730,0
20231226,181100,1781866840,7730,7730,7730,7730,0
20231226,181000,1781866840,7730,7730,7730,7730,0
20231226,180900,1781866840,7730,7730,7730,7730,0
20231226,180800,1781866840,7730,7730,7730,7730,0
20231226,180700,1781866840,7730,7730,7730,7730,0
20231226,180600,1781866840,7730,7730,7730,7730,0
20231226,180500,1781866840,7730,7730,7730,7730,0
20231226,180400,1781866840,7730,7730,7730,7730,0
20231226,180300,1781866840,7730,7730,7730,7730,0
20231226,180200,1781866840,7730,7730,7730,7730,0
20231226,180100,1781866840,7730,7730,7730,7730,0
20231226,180000,1781866840,7730,7730,7730,7730,0
20231226,175900,1781866840,7730,7730,7730,7730,0
20231226,175800,1781866840,7730,7730,7730,7730,0
20231226,175700,1781866840,7730,7730,7730,7730,0
20231226,175600,1781866840,7730,7730,7730,7730,0
20231226,175500,1781866840,7730,7730,7730,7730,0
20231226,175400,1781866840,7730,7730,7730,7730,0
20231226,175300,1781866840,7730,7730,7730,7730,0
20231226,175200,1781866840,7730,7730,7730,7730,0
20231226,175100,1781866840,7730,7730,7730,7730,0
20231226,175000,1781866840,7730,7730,7730,7730,0
20231226,174900,1781866840,7730,7730,7730,7730,0
20231226,174800,1781866840,7730,7730,7730,7730,0
20231226,174700,1781866840,7730,7730,7730,7730,0
20231226,174600,1781866840,7730,7730,7730,7730,18903
20231226,174500,1781866840,7730,7730,7730,7730,0
20231226,174400,1781866840,7730,7730,7730,7730,0
20231226,174300,1781866840,7730,7730,7730,7730,0
20231226,174200,1781866840,7730,7730,7730,7730,0
20231226,174100,1781866840,7730,7730,7730,7730,0
20231226,174000,1781866840,7730,7730,7730,7730,0
20231226,173900,1781866840,7730,7730,7730,7730,0
20231226,173800,1781866840,7730,7730,7730,7730,0
20231226,173700,1781866840,7730,7730,7730,7730,0
20231226,173600,1781866840,7730,7730,7730,7730,0
20231226,173500,1781866840,7730,7730,7730,7730,0
20231226,173400,1781866840,7730,7730,7730,7730,0
20231226,173300,1781866840,7730,7730,7730,7730,0
20231226,173200,1781866840,7730,7730,7730,7730,0
20231226,173100,1781866840,7730,7730,7730,7730,0
20231226,173000,1781866840,7730,7730,7730,7730,0
20231226,172900,1781866840,7730,7730,7730,7730,0
20231226,172800,1781866840,7730,7730,7730,7730,0
20231226,172700,1781866840,7730,7730,7730,7730,0
20231226,172600,1781866840,7730,7730,7730,7730,0
20231226,172500,1781866840,7730,7730,7730,7730,0
20231226,172400,1781866840,7730,7730,7730,7730,0
20231226,172300,1781866840,7730,7730,7730,7730,0
20231226,172200,1781866840,7730,7730,7730,7730,0
20231226,172100,1781866840,7730,7730,7730,7730,0
20231226,172000,1781866840,7730,7730,7730,7730,0
20231226,171900,1781866840,7730,7730,7730,7730,0
20231226,171800,1781866840,7730,7730,7730,7730,0
20231226,171700,1781866840,7730,7730,7730,7730,0
20231226,171600,1781866840,7730,7730,7730,7730,18903
20231226,171500,1781866840,7730,7730,7730,7730,0
20231226,171400,1781866840,7730,7730,7730,7730,0
20231226,171300,1781866840,7730,7730,7730,7730,0
20231226,171200,1781866840,7730,7730,7730,7730,0
20231226,171100,1781866840,7730,7730,7730,7730,0
20231226,171000,1781866840,7730,7730,7730,7730,0
20231226,170900,1781866840,7730,7730,7730,7730,0
20231226,170800,1781866840,7730,7730,7730,7730,0
20231226,170700,1781866840,7730,7730,7730,7730,0
20231226,170600,1781866840,7730,7730,7730,7730,0
20231226,170500,1781866840,7730,7730,7730,7730,0
20231226,170400,1781866840,7730,7730,7730,7730,0
20231226,170300,1781866840,7730,7730,7730,7730,0
20231226,170200,1781866840,7730,7730,7730,7730,0
20231226,170100,1781866840,7730,7730,7730,7730,0
20231226,170000,1781866840,7730,7730,7730,7730,0
20231226,165900,1781866840,7730,7730,7730,7730,0
20231226,165800,1781866840,7730,7730,7730,7730,0
20231226,165700,1781866840,7730,7730,7730,7730,0
20231226,165600,1781866840,7730,7730,7730,7730,0
20231226,165500,1781866840,7730,7730,7730,7730,0
20231226,165400,1781866840,7730,7730,7730,7730,0
20231226,165300,1781866840,7730,7730,7730,7730,0
20231226,165200,1781866840,7730,7730,7730,7730,0
20231226,165100,1781866840,7730,7730,7730,7730,0
20231226,165000,1781866840,7730,7730,7730,7730,0
20231226,164900,1781866840,7730,7730,7730,7730,0
20231226,164800,1781866840,7730,7730,7730,7730,0
20231226,164700,1781866840,7730,7730,7730,7730,0
20231226,164600,1781866840,7730,7730,7730,7730,18903
20231226,164500,1781866840,7730,7730,7730,7730,0
20231226,164400,1781866840,7730,7730,7730,7730,0
20231226,164300,1781866840,7730,7730,7730,7730,0
20231226,164200,1781866840,7730,7730,7730,7730,0
20231226,164100,1781866840,7730,7730,7730,7730,0
20231226,164000,1781866840,7730,7730,7730,7730,0
20231226,163900,1781866840,7730,7730,7730,7730,0
20231226,163800,1781866840,7730,7730,7730,7730,0
20231226,163700,1781866840,7730,7730,7730,7730,0
20231226,163600,1781866840,7730,7730,7730,7730,0
20231226,163500,1781866840,7730,7730,7730,7730,0
20231226,163400,1781866840,7730,7730,7730,7730,0
20231226,163300,1781866840,7730,7730,7730,7730,0
20231226,163200,1781866840,7730,7730,7730,7730,0
20231226,163100,1781866840,7730,7730,7730,7730,0
20231226,163000,1781866840,7730,7730,7730,7730,0
20231226,162900,1781866840,7730,7730,7730,7730,0
20231226,162800,1781866840,7730,7730,7730,7730,0
20231226,162700,1781866840,7730,7730,7730,7730,0
20231226,162600,1781866840,7730,7730,7730,7730,0
20231226,162500,1781866840,7730,7730,7730,7730,0
20231226,162400,1781866840,7730,7730,7730,7730,0
20231226,162300,1781866840,7730,7730,7730,7730,0
20231226,162200,1781866840,7730,7730,7730,7730,0
20231226,162100,1781866840,7730,7730,7730,7730,0
20231226,162000,1781866840,7730,7730,7730,7730,0
20231226,161900,1781866840,7730,7730,7730,7730,0
20231226,161800,1781866840,7730,7730,7730,7730,0
20231226,161700,1781866840,7730,7730,7730,7730,0
20231226,161600,1781866840,7730,7730,7730,7730,18903
20231226,161500,1781866840,7730,7730,7730,7730,0
20231226,161400,1781866840,7730,7730,7730,7730,0
20231226,161300,1781866840,7730,7730,7730,7730,0
20231226,161200,1781866840,7730,7730,7730,7730,0
20231226,161100,1781866840,7730,7730,7730,7730,0
20231226,161000,1781866840,7730,7730,7730,7730,0
20231226,160900,1781866840,7730,7730,7730,7730,0
20231226,160800,1781866840,7730,7730,7730,7730,0
20231226,160700,1781866840,7730,7730,7730,7730,0
20231226,160600,1781866840,7730,7730,7730,7730,0
20231226,160500,1781866840,7730,7730,7730,7730,0
20231226,160400,1781866840,7730,7730,7730,7730,0
20231226,160300,1781866840,7730,7730,7730,7730,0
20231226,160200,1781866840,7730,7730,7730,7730,0
20231226,160100,1781866840,7730,7730,7730,7730,0
20231226,160000,1781866840,7730,7730,7730,7730,0
20231226,155900,1781866840,7730,7730,7730,7730,0
20231226,155800,1781866840,7730,7730,7730,7730,0
20231226,155700,1781866840,7730,7730,7730,7730,0
20231226,155600,1781866840,7730,7730,7730,7730,0
20231226,155500,1781866840,7730,7730,7730,7730,0
20231226,155400,1781866840,7730,7730,7730,7730,0
20231226,155300,1781866840,7730,7730,7730,7730,0
20231226,155200,1781866840,7730,7730,7730,7730,0
20231226,155100,1781866840,7730,7730,7730,7730,0
20231226,155000,1781866840,7730,7730,7730,7730,0
20231226,154900,1781866840,7730,7730,7730,7730,0
20231226,154800,1781866840,7730,7730,7730,7730,0
20231226,154700,1781866840,7730,7730,7730,7730,0
20231226,154600,1781866840,7730,7730,7730,7730,18903
20231226,154500,1781866840,7730,7730,7730,7730,0
20231226,154400,1781866840,7730,7730,7730,7730,0
20231226,154300,1781866840,7730,7730,7730,7730,0
20231226,154200,1781866840,7730,7730,7730,7730,0
20231226,154100,1781866840,7730,7730,7730,7730,0
20231226,154000,1781866840,7730,7730,7730,7730,0
20231226,153900,1781866840,7730,7730,7730,7730,0
20231226,153800,1781866840,7730,7730,7730,7730,0
20231226,153700,1781866840,7730,7730,7730,7730,0
20231226,153600,1781866840,7730,7730,7730,7730,0
20231226,153500,1781866840,7730,7730,7730,7730,0
20231226,153400,1781866840,7730,7730,7730,7730,0
20231226,153300,1781866840,7730,7730,7730,7730,0
20231226,153200,1781866840,7730,7730,7730,7730,0
20231226,153100,1781866840,7730,7730,7730,7730,0
20231226,153000,1781866840,7730,7730,7730,7730,18903
20231226,152900,1635746650,7750,7750,7750,7750,0
20231226,152800,1635746650,7750,7750,7750,7750,0
20231226,152700,1635746650,7750,7750,7750,7750,0
20231226,152600,1635746650,7750,7750,7750,7750,0
20231226,152500,1635746650,7750,7750,7750,7750,0
20231226,152400,1635746650,7750,7750,7750,7750,0
20231226,152300,1635746650,7750,7750,7750,7750,0
20231226,152200,1635746650,7750,7750,7750,7750,0
20231226,152100,1635746650,7750,7750,7750,7750,0
20231226,152000,1635746650,7750,7750,7750,7750,0
20231226,151900,1635746650,7750,7790,7830,7750,2184
20231226,151800,1618719160,7830,7790,7830,7700,16343
20231226,151700,1492356280,7790,8000,8000,7700,22021
20231226,151600,1320710350,8000,8000,8010,8000,1017
20231226,151500,1312574250,8000,8000,8040,8000,405
20231226,151400,1309334210,8000,8020,8050,8000,2733
20231226,151300,1287459040,8020,8020,8020,8020,100
20231226,151200,1286657040,8050,8020,8050,8020,1827
20231226,151100,1272004470,8030,8070,8070,8030,255
20231226,151000,1269955620,8030,8050,8050,8030,1818
20231226,150900,1255339800,8050,8050,8050,8050,1
20231226,150800,1255331750,8050,8050,8050,8040,589
20231226,150700,1250592050,8040,8050,8050,8040,241
20231226,150600,1248652900,8050,8060,8060,8040,4335
20231226,150500,1213760760,8070,8070,8070,8070,28
20231226,150400,1213534800,8070,8070,8070,8060,27
20231226,150300,1213317150,8070,8070,8070,8060,38
20231226,150200,1213010850,8060,8060,8060,8060,217
20231226,150100,1211261830,8060,8070,8070,8060,718
20231226,150000,1205472750,8070,8060,8070,8060,623
20231226,145900,1200445150,8070,8070,8070,8070,23
20231226,145800,1200259540,8070,8060,8070,8060,624
20231226,145700,1195229100,8060,8080,8080,8060,1699
20231226,145600,1181530770,8070,8070,8070,8070,275
20231226,145500,1179311520,8070,8070,8070,8060,937
20231226,145400,1171749950,8070,8080,8080,8070,707
20231226,145300,1166041960,8070,8080,8080,8070,1634
20231226,145200,1152848970,8080,8080,8080,8080,348
20231226,145100,1150037130,8080,8100,8100,8080,1845
20231226,145000,1135125370,8100,8110,8110,8100,1463
20231226,144900,1123271930,8110,8110,8110,8100,219
20231226,144800,1121496870,8100,8110,8130,8100,287
20231226,144700,1119171820,8130,8120,8130,8120,22
20231226,144600,1118993010,8130,8120,8130,8120,62
20231226,144500,1118489450,8130,8130,8130,8130,569
20231226,144400,1113863480,8130,8100,8130,8100,17
20231226,144300,1113725420,8130,8120,8130,8100,1208
20231226,144200,1103928330,8120,8120,8130,8120,150
20231226,144100,1102710080,8120,8120,8120,8120,116
20231226,144000,1101768160,8130,8130,8130,8130,0
20231226,143900,1101768160,8130,8130,8130,8130,0
20231226,143800,1101768160,8130,8110,8130,8110,69
20231226,143700,1101207930,8130,8120,8130,8120,239
20231226,143600,1099265330,8130,8120,8130,8100,718
20231226,143500,1093435440,8120,8110,8120,8110,113
20231226,143400,1092518430,8110,8110,8110,8110,135
20231226,143300,1091423580,8110,8110,8110,8110,1232
20231226,143200,1081432060,8110,8120,8120,8110,185
20231226,143100,1079931590,8120,8120,8120,8120,15
20231226,143000,1079809790,8120,8120,8120,8120,114
20231226,142900,1078884110,8120,8100,8120,8100,162
20231226,142800,1077568730,8120,8120,8120,8120,121
20231226,142700,1076586210,8110,8120,8120,8110,118
20231226,142600,1075629050,8120,8110,8120,8110,952
20231226,142500,1067908070,8110,8110,8110,8110,600
20231226,142400,1063042070,8120,8110,8120,8110,735
20231226,142300,1057081180,8110,8120,8120,8110,52
20231226,142200,1056659420,8120,8130,8130,8120,2813
20231226,142100,1033795690,8140,8150,8150,8140,273
20231226,142000,1031573170,8150,8150,8150,8150,116
20231226,141900,1030627770,8150,8160,8160,8150,29
20231226,141800,1030391320,8150,8150,8150,8150,178
20231226,141700,1028940620,8160,8160,8160,8160,284
20231226,141600,1026623180,8160,8160,8160,8160,150
20231226,141500,1025399180,8160,8150,8160,8130,109
20231226,141400,1024512930,8130,8140,8140,8130,242
20231226,141300,1022543060,8140,8140,8140,8140,0
20231226,141200,1022543060,8140,8140,8140,8140,150
20231226,141100,1021322060,8140,8140,8140,8140,1
20231226,141000,1021313920,8140,8140,8140,8140,21
20231226,140900,1021142980,8130,8150,8150,8130,1395
20231226,140800,1009787300,8150,8150,8150,8150,62
20231226,140700,1009282000,8140,8150,8150,8140,23
20231226,140600,1009094570,8150,8150,8150,8150,167
20231226,140500,1007733520,8150,8150,8150,8150,111
20231226,140400,1006828870,8150,8150,8150,8150,0
20231226,140300,1006828870,8150,8160,8160,8150,1201
20231226,140200,997040310,8160,8160,8160,8160,47
20231226,140100,996656790,8160,8160,8160,8150,127
20231226,140000,995620560,8160,8160,8160,8160,1882
20231226,135900,980263440,8170,8170,8170,8170,0
20231226,135800,980263440,8170,8170,8170,8170,2
20231226,135700,980247100,8160,8170,8170,8160,303
20231226,135600,977772120,8170,8170,8170,8170,80
20231226,135500,977118520,8170,8170,8170,8170,15
20231226,135400,976995970,8170,8170,8170,8170,80
20231226,135300,976342370,8170,8170,8170,8170,140
20231226,135200,975198570,8170,8160,8170,8160,154
20231226,135100,973941820,8160,8160,8160,8160,0
20231226,135000,973941820,8160,8160,8160,8160,0
20231226,134900,973941820,8160,8170,8170,8160,180
20231226,134800,972471280,8170,8170,8170,8170,72
20231226,134700,971883040,8170,8180,8180,8170,30
20231226,134600,971637930,8180,8180,8180,8180,0
20231226,134500,971637930,8180,8180,8180,8180,261
20231226,134400,969502950,8180,8180,8180,8180,166
20231226,134300,968145070,8160,8170,8180,8160,367
20231226,134200,965146880,8170,8170,8170,8170,25
20231226,134100,964942630,8180,8170,8180,8170,56
20231226,134000,964484810,8170,8160,8170,8160,117
20231226,133900,963529920,8160,8160,8160,8160,34
20231226,133800,963252480,8170,8170,8170,8170,24
20231226,133700,963056400,8170,8170,8170,8170,1172
20231226,133600,953481160,8180,8180,8180,8180,71
20231226,133500,952900380,8180,8180,8180,8180,2
20231226,133400,952884020,8170,8170,8170,8170,46
20231226,133300,952508200,8180,8170,8180,8170,155
20231226,133200,951241800,8170,8170,8170,8170,404
20231226,133100,947941120,8170,8170,8170,8170,0
20231226,133000,947941120,8170,8170,8170,8170,47
20231226,132900,947557130,8170,8170,8170,8170,288
20231226,132800,945204170,8170,8170,8170,8170,20
20231226,132700,945040770,8170,8170,8170,8170,0
20231226,132600,945040770,8170,8170,8170,8170,0
20231226,132500,945040770,8170,8170,8170,8170,119
20231226,132400,944068540,8170,8170,8170,8170,41
20231226,132300,943733570,8160,8160,8160,8160,122
20231226,132200,942738050,8160,8160,8160,8160,45
20231226,132100,942370850,8170,8170,8170,8170,511
20231226,132000,938195980,8170,8170,8170,8170,199
20231226,131900,936570150,8170,8170,8170,8170,152
20231226,131800,935328310,8170,8170,8170,8170,0
20231226,131700,935328310,8170,8170,8170,8170,220
20231226,131600,933530910,8170,8170,8170,8160,401
20231226,131500,930255740,8160,8160,8160,8160,0
20231226,131400,930255740,8160,8160,8160,8160,26
20231226,131300,930043580,8170,8170,8170,8170,143
20231226,131200,928875270,8170,8160,8170,8160,58
20231226,131100,928401810,8160,8160,8160,8160,98
20231226,131000,927602130,8160,8160,8160,8160,61
20231226,130900,927104370,8160,8170,8170,8160,140
20231226,130800,925961950,8160,8160,8160,8160,822
20231226,130700,919254430,8160,8160,8160,8160,311
20231226,130600,916716670,8160,8160,8160,8160,289
20231226,130500,914358430,8160,8160,8160,8160,80
20231226,130400,913705630,8160,8160,8160,8160,98
20231226,130300,912905950,8160,8160,8160,8160,152
20231226,130200,911665630,8160,8160,8160,8160,0
20231226,130100,911665630,8160,8160,8160,8160,142
20231226,130000,910506910,8160,8150,8160,8150,215
20231226,125900,908753660,8150,8150,8150,8150,362
20231226,125800,905803360,8150,8160,8160,8150,316
20231226,125700,903227930,8150,8150,8150,8150,0
20231226,125600,903227930,8150,8150,8150,8150,0
20231226,125500,903227930,8150,8150,8150,8150,200
20231226,125400,901597930,8150,8160,8170,8150,34
20231226,125300,901320480,8150,8150,8150,8150,0
20231226,125200,901320480,8150,8160,8160,8150,186
20231226,125100,899804550,8160,8160,8160,8160,47
20231226,125000,899421030,8160,8160,8160,8150,268
20231226,124900,897234750,8160,8160,8160,8160,47
20231226,124800,896851230,8160,8160,8160,8160,97
20231226,124700,896059710,8160,8160,8160,8160,137
20231226,124600,894941790,8160,8160,8160,8160,333
20231226,124500,892224510,8160,8160,8160,8160,158
20231226,124400,890935230,8170,8170,8170,8170,0
20231226,124300,890935230,8170,8170,8170,8170,14
20231226,124200,890820850,8170,8160,8170,8160,101
20231226,124100,889996680,8160,8160,8160,8160,43
20231226,124000,889645800,8160,8160,8160,8160,5
20231226,123900,889605000,8160,8160,8160,8160,235
20231226,123800,887687400,8160,8160,8160,8160,1
20231226,123700,887679240,8160,8160,8160,8150,720
20231226,123600,881804110,8170,8170,8170,8170,1
20231226,123500,881795940,8170,8170,8170,8170,210
20231226,123400,880080240,8150,8160,8160,8150,30
20231226,123300,879835690,8150,8160,8160,8150,287
20231226,123200,877495120,8160,8160,8160,8150,85
20231226,123100,876802270,8150,8160,8160,8150,258
20231226,123000,874699470,8160,8160,8160,8160,4
20231226,122900,874666830,8150,8150,8150,8150,0
20231226,122800,874666830,8150,8160,8160,8150,40
20231226,122700,874340630,8150,8150,8150,8150,0
20231226,122600,874340630,8150,8150,8150,8150,205
20231226,122500,872669880,8150,8150,8150,8150,73
20231226,122400,872074930,8150,8150,8150,8150,25
20231226,122300,871871180,8160,8150,8160,8150,2
20231226,122200,871854870,8160,8160,8160,8160,0
20231226,122100,871854870,8160,8160,8160,8160,205
20231226,122000,870182070,8160,8160,8160,8160,2
20231226,121900,870165750,8160,8160,8160,8160,2
20231226,121800,870149430,8150,8150,8150,8150,15
20231226,121700,870027180,8150,8160,8170,8150,719
20231226,121600,864160010,8160,8160,8160,8160,162
20231226,121500,862838090,8160,8170,8170,8160,173
20231226,121400,861426060,8170,8170,8170,8170,200
20231226,121300,859792060,8170,8170,8170,8170,74
20231226,121200,859187480,8170,8170,8170,8170,152
20231226,121100,857945640,8150,8180,8180,8150,723
20231226,121000,852047200,8180,8180,8180,8180,134
20231226,120900,850951080,8180,8180,8180,8180,327
20231226,120800,848276220,8180,8180,8180,8180,20
20231226,120700,848112620,8160,8160,8160,8160,0
20231226,120600,848112620,8160,8160,8160,8160,10
20231226,120500,848031020,8160,8180,8180,8160,1171
20231226,120400,838475440,8160,8160,8160,8160,0
20231226,120300,838475440,8160,8160,8160,8160,30
20231226,120200,838230640,8190,8190,8190,8190,15
20231226,120100,838107790,8190,8160,8190,8160,285
20231226,120000,835779640,8160,8190,8190,8160,10
20231226,115900,835698010,8190,8190,8190,8160,1219
20231226,115800,825736350,8190,8190,8190,8190,412
20231226,115700,822362070,8200,8200,8200,8190,20
20231226,115600,822198170,8200,8190,8200,8190,257
20231226,115500,820092130,8200,8190,8200,8190,233
20231226,115400,818183770,8200,8200,8200,8200,90
20231226,115300,817445770,8200,8200,8210,8200,1594
20231226,115200,804366690,8200,8190,8200,8190,1072
20231226,115100,795582240,8190,8180,8190,8170,595
20231226,115000,790713490,8180,8180,8180,8170,49
20231226,114900,790312770,8180,8160,8180,8160,145
20231226,114800,789128190,8150,8150,8150,8150,96
20231226,114700,788345790,8150,8150,8150,8150,20
20231226,114600,788182790,8140,8130,8140,8130,40
20231226,114500,787857490,8140,8140,8140,8140,0
20231226,114400,787857490,8140,8140,8140,8140,361
20231226,114300,784918950,8130,8130,8130,8130,10
20231226,114200,784837650,8130,8130,8130,8130,9
20231226,114100,784764480,8140,8140,8140,8140,1
20231226,114000,784756340,8140,8140,8140,8140,608
20231226,113900,779807220,8150,8160,8160,8140,331
20231226,113800,777112760,8160,8140,8160,8140,11
20231226,113700,777023050,8130,8130,8130,8130,0
20231226,113600,777023050,8130,8130,8130,8130,67
20231226,113500,776478340,8130,8130,8130,8130,10
20231226,113400,776397040,8130,8130,8130,8130,0
20231226,113300,776397040,8130,8130,8130,8130,0
20231226,113200,776397040,8130,8130,8130,8130,0
20231226,113100,776397040,8130,8130,8130,8130,87
20231226,113000,775689730,8140,8150,8150,8140,233
20231226,112900,773792790,8150,8150,8150,8150,200
20231226,112800,772162790,8150,8150,8150,8150,110
20231226,112700,771266290,8170,8170,8170,8170,0
20231226,112600,771266290,8170,8170,8170,8170,1
20231226,112500,771258120,8170,8170,8170,8170,100
20231226,112400,770441120,8170,8170,8170,8170,278
20231226,112300,768169860,8170,8170,8170,8170,5
20231226,112200,768129010,8170,8170,8170,8170,0
20231226,112100,768129010,8170,8170,8170,8170,48
20231226,112000,767736850,8170,8170,8170,8170,268
20231226,111900,765547290,8170,8170,8170,8170,1
20231226,111800,765539120,8130,8130,8130,8130,19
20231226,111700,765384650,8130,8130,8130,8130,0
20231226,111600,765384650,8130,8130,8130,8130,6
20231226,111500,765335870,8130,8130,8130,8130,0
20231226,111400,765335870,8130,8130,8130,8130,0
20231226,111300,765335870,8130,8130,8130,8130,61
20231226,111200,764839940,8120,8140,8140,8120,439
20231226,111100,761274720,8150,8160,8160,8150,238
20231226,111000,759334850,8160,8170,8170,8160,1030
20231226,110900,750929370,8170,8190,8190,8170,344
20231226,110800,748118650,8190,8180,8190,8170,149
20231226,110700,746900300,8180,8180,8180,8180,198
20231226,110600,745280660,8180,8180,8180,8180,19
20231226,110500,745125240,8180,8180,8180,8180,20
20231226,110400,744961640,8180,8180,8180,8160,272
20231226,110300,742736740,8180,8180,8180,8180,14
20231226,110200,742622220,8180,8180,8180,8180,10
20231226,110100,742540420,8180,8180,8180,8180,12
20231226,110000,742442260,8180,8180,8180,8180,98
20231226,105900,741640620,8180,8180,8180,8150,27
20231226,105800,741420450,8180,8180,8180,8180,9
20231226,105700,741346830,8150,8150,8170,8150,510
20231226,105600,737180270,8150,8150,8150,8150,1
20231226,105500,737172120,8150,8150,8150,8150,12
20231226,105400,737074320,8130,8130,8130,8130,6
20231226,105300,737025540,8130,8130,8130,8130,1
20231226,105200,737017410,8110,8110,8110,8110,200
20231226,105100,735395410,8110,8130,8130,8100,567
20231226,105000,730795150,8130,8130,8130,8130,35
20231226,104900,730510600,8120,8120,8120,8120,223
20231226,104800,728699840,8120,8120,8120,8120,48
20231226,104700,728310080,8120,8120,8120,8120,3
20231226,104600,728285720,8130,8130,8130,8130,34
20231226,104500,728009300,8130,8120,8130,8120,21
20231226,104400,727838610,8120,8140,8140,8120,869
20231226,104300,720775880,8140,8140,8140,8130,237
20231226,104200,718847920,8150,8150,8150,8150,7
20231226,104100,718790870,8140,8140,8140,8140,283
20231226,104000,716487250,8130,8130,8130,8130,0
20231226,103900,716487250,8130,8150,8150,8130,701
20231226,103800,710785160,8140,8150,8150,8140,504
20231226,103700,706677590,8170,8160,8170,8160,4
20231226,103600,706644920,8150,8160,8160,8150,495
20231226,103500,702610570,8160,8160,8170,8150,299
20231226,103400,700172080,8160,8160,8160,8160,55
20231226,103300,699723280,8160,8160,8160,8160,12
20231226,103200,699625360,8160,8160,8160,8160,126
20231226,103100,698597200,8160,8160,8160,8160,20
20231226,103000,698434000,8150,8150,8180,8150,720
20231226,102900,692560930,8150,8160,8160,8150,434
20231226,102800,689022710,8150,8140,8160,8140,277
20231226,102700,686765390,8150,8150,8150,8140,307
20231226,102600,684264340,8140,8140,8140,8140,0
20231226,102500,684264340,8140,8140,8140,8140,11
20231226,102400,684174800,8140,8140,8140,8140,255
20231226,102300,682099100,8150,8150,8150,8150,20
20231226,102200,681936100,8150,8140,8150,8140,291
20231226,102100,679567240,8130,8140,8140,8130,102
20231226,102000,678736980,8140,8140,8140,8140,222
20231226,101900,676929900,8130,8140,8140,8130,128
20231226,101800,675889110,8140,8140,8140,8140,5
20231226,101700,675848410,8140,8140,8140,8140,115
20231226,101600,674912310,8140,8140,8140,8140,10
20231226,101500,674830910,8130,8140,8140,8130,80
20231226,101400,674179880,8130,8130,8130,8130,256
20231226,101300,672098600,8140,8140,8140,8140,16
20231226,101200,671968360,8140,8120,8140,8120,164
20231226,101100,670635950,8120,8120,8120,8120,20
20231226,101000,670473550,8130,8130,8130,8130,0
20231226,100900,670473550,8130,8130,8130,8130,0
20231226,100800,670473550,8130,8080,8140,8070,801
20231226,100700,664006590,8080,8100,8100,8080,624
20231226,100600,658963040,8090,8100,8100,8090,177
20231226,100500,657529510,8120,8110,8120,8110,264
20231226,100400,655388420,8100,8100,8100,8100,218
20231226,100300,653622620,8100,8100,8100,8100,1032
20231226,100200,645263420,8100,8110,8110,8100,91
20231226,100100,644525890,8110,8110,8110,8110,96
20231226,100000,643747330,8100,8110,8110,8100,220
20231226,095900,641964360,8110,8110,8110,8110,187
20231226,095800,640447790,8110,8110,8110,8110,97
20231226,095700,639661120,8150,8140,8150,8140,2
20231226,095600,639644830,8130,8090,8130,8090,74
20231226,095500,639045530,8090,8100,8130,8080,4016
20231226,095400,606536140,8100,8100,8100,8090,1096
20231226,095300,597667470,8100,8130,8130,8100,510
20231226,095200,593534920,8130,8100,8130,8100,2
20231226,095100,593518690,8100,8160,8160,8090,361
20231226,095000,590594200,8110,8140,8170,8100,1243
20231226,094900,580505450,8170,8120,8170,8110,109
20231226,094800,579621250,8110,8120,8120,8110,89
20231226,094700,578898960,8120,8110,8120,8110,15
20231226,094600,578777270,8110,8100,8110,8090,562
20231226,094500,574226340,8100,8110,8110,8100,133
20231226,094400,573147940,8120,8100,8120,8100,121
20231226,094300,572167590,8080,8110,8110,8080,1209
20231226,094200,562383040,8110,8120,8130,8100,524
20231226,094100,558132400,8130,8180,8180,8130,75
20231226,094000,557522600,8130,8090,8130,8090,279
20231226,093900,555257790,8090,8100,8110,8040,2889
20231226,093800,531912750,8100,8170,8170,8100,1688
20231226,093700,518170470,8170,8210,8210,8170,1304
20231226,093600,507500700,8200,8230,8230,8200,2179
20231226,093500,489605850,8240,8220,8250,8220,259
20231226,093400,487469580,8220,8210,8220,8210,401
20231226,093300,484174890,8210,8210,8210,8210,97
20231226,093200,483378520,8200,8200,8210,8200,769
20231226,093100,477072170,8200,8200,8200,8200,48
20231226,093000,476678570,8200,8230,8230,8200,1253
20231226,092900,466385970,8240,8220,8240,8220,163
20231226,092800,465044310,8220,8210,8220,8200,248
20231226,092700,463007390,8210,8210,8210,8200,335
20231226,092600,460259620,8200,8230,8230,8200,855
20231226,092500,453246440,8230,8200,8230,8200,1298
20231226,092400,442598350,8190,8190,8190,8190,1
20231226,092300,442590160,8190,8190,8190,8190,376
20231226,092200,439510720,8190,8230,8230,8180,2712
20231226,092100,417246040,8250,8260,8260,8230,772
20231226,092000,410879660,8260,8290,8290,8260,2014
20231226,091900,394218520,8290,8290,8290,8280,949
20231226,091800,386351510,8280,8280,8340,8280,1720
20231226,091700,372086570,8280,8330,8330,8280,964
20231226,091600,364077350,8300,8330,8330,8300,631
20231226,091500,358830210,8340,8330,8350,8310,1028
20231226,091400,350263210,8340,8310,8340,8310,1364
20231226,091300,338901950,8280,8260,8300,8260,1577
20231226,091200,325823540,8260,8270,8290,8260,858
20231226,091100,318731090,8260,8300,8300,8260,756
20231226,091000,312474580,8300,8320,8320,8300,1998
20231226,090900,295885420,8330,8340,8340,8310,745
20231226,090800,289688320,8310,8350,8360,8310,2172
20231226,090700,271584360,8350,8330,8360,8300,4759
20231226,090600,231915200,8330,8310,8340,8310,1283
20231226,090500,221230990,8310,8270,8310,8270,678
20231226,090400,215611970,8260,8360,8380,8240,8330
20231226,090300,146203610,8360,8330,8360,8330,4528
20231226,090200,108423820,8350,8280,8350,8280,6559
20231226,090100,53929920,8260,8250,8260,8220,304
20231226,090000,51420350,8260,8300,8300,8220,5228