KissMeData/273060/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,205100,169560745578,1860,1860,1860,1860,803866
20231226,205000,169560745578,1860,1860,1860,1860,0
20231226,204900,169560745578,1860,1860,1860,1860,0
20231226,204800,169560745578,1860,1860,1860,1860,0
20231226,204700,169560745578,1860,1860,1860,1860,0
20231226,204600,169560745578,1860,1860,1860,1860,0
20231226,204500,169560745578,1860,1860,1860,1860,0
20231226,204400,169560745578,1860,1860,1860,1860,0
20231226,204300,169560745578,1860,1860,1860,1860,0
20231226,204200,169560745578,1860,1860,1860,1860,0
20231226,204100,169560745578,1860,1860,1860,1860,0
20231226,204000,169560745578,1860,1860,1860,1860,0
20231226,203900,169560745578,1860,1860,1860,1860,0
20231226,203800,169560745578,1860,1860,1860,1860,0
20231226,203700,169560745578,1860,1860,1860,1860,0
20231226,203600,169560745578,1860,1860,1860,1860,0
20231226,203500,169560745578,1860,1860,1860,1860,0
20231226,203400,169560745578,1860,1860,1860,1860,0
20231226,203300,169560745578,1860,1860,1860,1860,0
20231226,203200,169560745578,1860,1860,1860,1860,0
20231226,203100,169560745578,1860,1860,1860,1860,0
20231226,203000,169560745578,1860,1860,1860,1860,0
20231226,202900,169560745578,1860,1860,1860,1860,0
20231226,202800,169560745578,1860,1860,1860,1860,0
20231226,202700,169560745578,1860,1860,1860,1860,0
20231226,202600,169560745578,1860,1860,1860,1860,0
20231226,202500,169560745578,1860,1860,1860,1860,0
20231226,202400,169560745578,1860,1860,1860,1860,0
20231226,202300,169560745578,1860,1860,1860,1860,0
20231226,202200,169560745578,1860,1860,1860,1860,0
20231226,202100,169560745578,1860,1860,1860,1860,803866
20231226,202000,169560745578,1860,1860,1860,1860,0
20231226,201900,169560745578,1860,1860,1860,1860,0
20231226,201800,169560745578,1860,1860,1860,1860,0
20231226,201700,169560745578,1860,1860,1860,1860,0
20231226,201600,169560745578,1860,1860,1860,1860,0
20231226,201500,169560745578,1860,1860,1860,1860,0
20231226,201400,169560745578,1860,1860,1860,1860,0
20231226,201300,169560745578,1860,1860,1860,1860,0
20231226,201200,169560745578,1860,1860,1860,1860,0
20231226,201100,169560745578,1860,1860,1860,1860,0
20231226,201000,169560745578,1860,1860,1860,1860,0
20231226,200900,169560745578,1860,1860,1860,1860,0
20231226,200800,169560745578,1860,1860,1860,1860,0
20231226,200700,169560745578,1860,1860,1860,1860,0
20231226,200600,169560745578,1860,1860,1860,1860,0
20231226,200500,169560745578,1860,1860,1860,1860,0
20231226,200400,169560745578,1860,1860,1860,1860,0
20231226,200300,169560745578,1860,1860,1860,1860,0
20231226,200200,169560745578,1860,1860,1860,1860,0
20231226,200100,169560745578,1860,1860,1860,1860,0
20231226,200000,169560745578,1860,1860,1860,1860,0
20231226,195900,169560745578,1860,1860,1860,1860,0
20231226,195800,169560745578,1860,1860,1860,1860,0
20231226,195700,169560745578,1860,1860,1860,1860,0
20231226,195600,169560745578,1860,1860,1860,1860,0
20231226,195500,169560745578,1860,1860,1860,1860,0
20231226,195400,169560745578,1860,1860,1860,1860,0
20231226,195300,169560745578,1860,1860,1860,1860,0
20231226,195200,169560745578,1860,1860,1860,1860,0
20231226,195100,169560745578,1860,1860,1860,1860,803866
20231226,195000,169560745578,1860,1860,1860,1860,0
20231226,194900,169560745578,1860,1860,1860,1860,0
20231226,194800,169560745578,1860,1860,1860,1860,0
20231226,194700,169560745578,1860,1860,1860,1860,0
20231226,194600,169560745578,1860,1860,1860,1860,0
20231226,194500,169560745578,1860,1860,1860,1860,0
20231226,194400,169560745578,1860,1860,1860,1860,0
20231226,194300,169560745578,1860,1860,1860,1860,0
20231226,194200,169560745578,1860,1860,1860,1860,0
20231226,194100,169560745578,1860,1860,1860,1860,0
20231226,194000,169560745578,1860,1860,1860,1860,0
20231226,193900,169560745578,1860,1860,1860,1860,0
20231226,193800,169560745578,1860,1860,1860,1860,0
20231226,193700,169560745578,1860,1860,1860,1860,0
20231226,193600,169560745578,1860,1860,1860,1860,0
20231226,193500,169560745578,1860,1860,1860,1860,0
20231226,193400,169560745578,1860,1860,1860,1860,0
20231226,193300,169560745578,1860,1860,1860,1860,0
20231226,193200,169560745578,1860,1860,1860,1860,0
20231226,193100,169560745578,1860,1860,1860,1860,0
20231226,193000,169560745578,1860,1860,1860,1860,0
20231226,192900,169560745578,1860,1860,1860,1860,0
20231226,192800,169560745578,1860,1860,1860,1860,0
20231226,192700,169560745578,1860,1860,1860,1860,0
20231226,192600,169560745578,1860,1860,1860,1860,0
20231226,192500,169560745578,1860,1860,1860,1860,0
20231226,192400,169560745578,1860,1860,1860,1860,0
20231226,192300,169560745578,1860,1860,1860,1860,0
20231226,192200,169560745578,1860,1860,1860,1860,0
20231226,192100,169560745578,1860,1860,1860,1860,803866
20231226,192000,169560745578,1860,1860,1860,1860,0
20231226,191900,169560745578,1860,1860,1860,1860,0
20231226,191800,169560745578,1860,1860,1860,1860,0
20231226,191700,169560745578,1860,1860,1860,1860,0
20231226,191600,169560745578,1860,1860,1860,1860,0
20231226,191500,169560745578,1860,1860,1860,1860,0
20231226,191400,169560745578,1860,1860,1860,1860,0
20231226,191300,169560745578,1860,1860,1860,1860,0
20231226,191200,169560745578,1860,1860,1860,1860,0
20231226,191100,169560745578,1860,1860,1860,1860,0
20231226,191000,169560745578,1860,1860,1860,1860,0
20231226,190900,169560745578,1860,1860,1860,1860,0
20231226,190800,169560745578,1860,1860,1860,1860,0
20231226,190700,169560745578,1860,1860,1860,1860,0
20231226,190600,169560745578,1860,1860,1860,1860,0
20231226,190500,169560745578,1860,1860,1860,1860,0
20231226,190400,169560745578,1860,1860,1860,1860,0
20231226,190300,169560745578,1860,1860,1860,1860,0
20231226,190200,169560745578,1860,1860,1860,1860,0
20231226,190100,169560745578,1860,1860,1860,1860,0
20231226,190000,169560745578,1860,1860,1860,1860,0
20231226,185900,169560745578,1860,1860,1860,1860,0
20231226,185800,169560745578,1860,1860,1860,1860,0
20231226,185700,169560745578,1860,1860,1860,1860,0
20231226,185600,169560745578,1860,1860,1860,1860,0
20231226,185500,169560745578,1860,1860,1860,1860,0
20231226,185400,169560745578,1860,1860,1860,1860,0
20231226,185300,169560745578,1860,1860,1860,1860,0
20231226,185200,169560745578,1860,1860,1860,1860,0
20231226,185100,169560745578,1860,1860,1860,1860,803866
20231226,185000,169560745578,1860,1860,1860,1860,0
20231226,184900,169560745578,1860,1860,1860,1860,0
20231226,184800,169560745578,1860,1860,1860,1860,0
20231226,184700,169560745578,1860,1860,1860,1860,0
20231226,184600,169560745578,1860,1860,1860,1860,0
20231226,184500,169560745578,1860,1860,1860,1860,0
20231226,184400,169560745578,1860,1860,1860,1860,0
20231226,184300,169560745578,1860,1860,1860,1860,0
20231226,184200,169560745578,1860,1860,1860,1860,0
20231226,184100,169560745578,1860,1860,1860,1860,0
20231226,184000,169560745578,1860,1860,1860,1860,0
20231226,183900,169560745578,1860,1860,1860,1860,0
20231226,183800,169560745578,1860,1860,1860,1860,0
20231226,183700,169560745578,1860,1860,1860,1860,0
20231226,183600,169560745578,1860,1860,1860,1860,0
20231226,183500,169560745578,1860,1860,1860,1860,0
20231226,183400,169560745578,1860,1860,1860,1860,0
20231226,183300,169560745578,1860,1860,1860,1860,0
20231226,183200,169560745578,1860,1860,1860,1860,0
20231226,183100,169560745578,1860,1860,1860,1860,0
20231226,183000,169560745578,1860,1860,1860,1860,0
20231226,182900,169560745578,1860,1860,1860,1860,0
20231226,182800,169560745578,1860,1860,1860,1860,0
20231226,182700,169560745578,1860,1860,1860,1860,0
20231226,182600,169560745578,1860,1860,1860,1860,0
20231226,182500,169560745578,1860,1860,1860,1860,0
20231226,182400,169560745578,1860,1860,1860,1860,0
20231226,182300,169560745578,1860,1860,1860,1860,0
20231226,182200,169560745578,1860,1860,1860,1860,0
20231226,182100,169560745578,1860,1860,1860,1860,803866
20231226,182000,169560745578,1860,1860,1860,1860,0
20231226,181900,169560745578,1860,1860,1860,1860,0
20231226,181800,169560745578,1860,1860,1860,1860,0
20231226,181700,169560745578,1860,1860,1860,1860,0
20231226,181600,169560745578,1860,1860,1860,1860,0
20231226,181500,169560745578,1860,1860,1860,1860,0
20231226,181400,169560745578,1860,1860,1860,1860,0
20231226,181300,169560745578,1860,1860,1860,1860,0
20231226,181200,169560745578,1860,1860,1860,1860,0
20231226,181100,169560745578,1860,1860,1860,1860,0
20231226,181000,169560745578,1860,1860,1860,1860,0
20231226,180900,169560745578,1860,1860,1860,1860,0
20231226,180800,169560745578,1860,1860,1860,1860,0
20231226,180700,169560745578,1860,1860,1860,1860,0
20231226,180600,169560745578,1860,1860,1860,1860,0
20231226,180500,169560745578,1860,1860,1860,1860,0
20231226,180400,169560745578,1860,1860,1860,1860,0
20231226,180300,169560745578,1860,1860,1860,1860,0
20231226,180200,169560745578,1860,1860,1860,1860,0
20231226,180100,169560745578,1860,1860,1860,1860,0
20231226,180000,169560745578,1860,1860,1860,1860,0
20231226,175900,169560745578,1860,1860,1860,1860,0
20231226,175800,169560745578,1860,1860,1860,1860,0
20231226,175700,169560745578,1860,1860,1860,1860,0
20231226,175600,169560745578,1860,1860,1860,1860,0
20231226,175500,169560745578,1860,1860,1860,1860,0
20231226,175400,169560745578,1860,1860,1860,1860,0
20231226,175300,169560745578,1860,1860,1860,1860,0
20231226,175200,169560745578,1860,1860,1860,1860,0
20231226,175100,169560745578,1860,1860,1860,1860,803866
20231226,175000,169560745578,1860,1860,1860,1860,0
20231226,174900,169560745578,1860,1860,1860,1860,0
20231226,174800,169560745578,1860,1860,1860,1860,0
20231226,174700,169560745578,1860,1860,1860,1860,0
20231226,174600,169560745578,1860,1860,1860,1860,0
20231226,174500,169560745578,1860,1860,1860,1860,0
20231226,174400,169560745578,1860,1860,1860,1860,0
20231226,174300,169560745578,1860,1860,1860,1860,0
20231226,174200,169560745578,1860,1860,1860,1860,0
20231226,174100,169560745578,1860,1860,1860,1860,0
20231226,174000,169560745578,1860,1860,1860,1860,0
20231226,173900,169560745578,1860,1860,1860,1860,0
20231226,173800,169560745578,1860,1860,1860,1860,0
20231226,173700,169560745578,1860,1860,1860,1860,0
20231226,173600,169560745578,1860,1860,1860,1860,0
20231226,173500,169560745578,1860,1860,1860,1860,0
20231226,173400,169560745578,1860,1860,1860,1860,0
20231226,173300,169560745578,1860,1860,1860,1860,0
20231226,173200,169560745578,1860,1860,1860,1860,0
20231226,173100,169560745578,1860,1860,1860,1860,0
20231226,173000,169560745578,1860,1860,1860,1860,0
20231226,172900,169560745578,1860,1860,1860,1860,0
20231226,172800,169560745578,1860,1860,1860,1860,0
20231226,172700,169560745578,1860,1860,1860,1860,0
20231226,172600,169560745578,1860,1860,1860,1860,0
20231226,172500,169560745578,1860,1860,1860,1860,0
20231226,172400,169560745578,1860,1860,1860,1860,0
20231226,172300,169560745578,1860,1860,1860,1860,0
20231226,172200,169560745578,1860,1860,1860,1860,0
20231226,172100,169560745578,1860,1860,1860,1860,803866
20231226,172000,169560745578,1860,1860,1860,1860,0
20231226,171900,169560745578,1860,1860,1860,1860,0
20231226,171800,169560745578,1860,1860,1860,1860,0
20231226,171700,169560745578,1860,1860,1860,1860,0
20231226,171600,169560745578,1860,1860,1860,1860,0
20231226,171500,169560745578,1860,1860,1860,1860,0
20231226,171400,169560745578,1860,1860,1860,1860,0
20231226,171300,169560745578,1860,1860,1860,1860,0
20231226,171200,169560745578,1860,1860,1860,1860,0
20231226,171100,169560745578,1860,1860,1860,1860,0
20231226,171000,169560745578,1860,1860,1860,1860,0
20231226,170900,169560745578,1860,1860,1860,1860,0
20231226,170800,169560745578,1860,1860,1860,1860,0
20231226,170700,169560745578,1860,1860,1860,1860,0
20231226,170600,169560745578,1860,1860,1860,1860,0
20231226,170500,169560745578,1860,1860,1860,1860,0
20231226,170400,169560745578,1860,1860,1860,1860,0
20231226,170300,169560745578,1860,1860,1860,1860,0
20231226,170200,169560745578,1860,1860,1860,1860,0
20231226,170100,169560745578,1860,1860,1860,1860,0
20231226,170000,169560745578,1860,1860,1860,1860,0
20231226,165900,169560745578,1860,1860,1860,1860,0
20231226,165800,169560745578,1860,1860,1860,1860,0
20231226,165700,169560745578,1860,1860,1860,1860,0
20231226,165600,169560745578,1860,1860,1860,1860,0
20231226,165500,169560745578,1860,1860,1860,1860,0
20231226,165400,169560745578,1860,1860,1860,1860,0
20231226,165300,169560745578,1860,1860,1860,1860,0
20231226,165200,169560745578,1860,1860,1860,1860,0
20231226,165100,169560745578,1860,1860,1860,1860,803866
20231226,165000,169560745578,1860,1860,1860,1860,0
20231226,164900,169560745578,1860,1860,1860,1860,0
20231226,164800,169560745578,1860,1860,1860,1860,0
20231226,164700,169560745578,1860,1860,1860,1860,0
20231226,164600,169560745578,1860,1860,1860,1860,0
20231226,164500,169560745578,1860,1860,1860,1860,0
20231226,164400,169560745578,1860,1860,1860,1860,0
20231226,164300,169560745578,1860,1860,1860,1860,0
20231226,164200,169560745578,1860,1860,1860,1860,0
20231226,164100,169560745578,1860,1860,1860,1860,0
20231226,164000,169560745578,1860,1860,1860,1860,0
20231226,163900,169560745578,1860,1860,1860,1860,0
20231226,163800,169560745578,1860,1860,1860,1860,0
20231226,163700,169560745578,1860,1860,1860,1860,0
20231226,163600,169560745578,1860,1860,1860,1860,0
20231226,163500,169560745578,1860,1860,1860,1860,0
20231226,163400,169560745578,1860,1860,1860,1860,0
20231226,163300,169560745578,1860,1860,1860,1860,0
20231226,163200,169560745578,1860,1860,1860,1860,0
20231226,163100,169560745578,1860,1860,1860,1860,0
20231226,163000,169560745578,1860,1860,1860,1860,0
20231226,162900,169560745578,1860,1860,1860,1860,0
20231226,162800,169560745578,1860,1860,1860,1860,0
20231226,162700,169560745578,1860,1860,1860,1860,0
20231226,162600,169560745578,1860,1860,1860,1860,0
20231226,162500,169560745578,1860,1860,1860,1860,0
20231226,162400,169560745578,1860,1860,1860,1860,0
20231226,162300,169560745578,1860,1860,1860,1860,0
20231226,162200,169560745578,1860,1860,1860,1860,0
20231226,162100,169560745578,1860,1860,1860,1860,803866
20231226,162000,169560745578,1860,1860,1860,1860,0
20231226,161900,169560745578,1860,1860,1860,1860,0
20231226,161800,169560745578,1860,1860,1860,1860,0
20231226,161700,169560745578,1860,1860,1860,1860,0
20231226,161600,169560745578,1860,1860,1860,1860,0
20231226,161500,169560745578,1860,1860,1860,1860,0
20231226,161400,169560745578,1860,1860,1860,1860,0
20231226,161300,169560745578,1860,1860,1860,1860,0
20231226,161200,169560745578,1860,1860,1860,1860,0
20231226,161100,169560745578,1860,1860,1860,1860,0
20231226,161000,169560745578,1860,1860,1860,1860,0
20231226,160900,169560745578,1860,1860,1860,1860,0
20231226,160800,169560745578,1860,1860,1860,1860,0
20231226,160700,169560745578,1860,1860,1860,1860,0
20231226,160600,169560745578,1860,1860,1860,1860,0
20231226,160500,169560745578,1860,1860,1860,1860,0
20231226,160400,169560745578,1860,1860,1860,1860,0
20231226,160300,169560745578,1860,1860,1860,1860,0
20231226,160200,169560745578,1860,1860,1860,1860,0
20231226,160100,169560745578,1860,1860,1860,1860,0
20231226,160000,169560745578,1860,1860,1860,1860,0
20231226,155900,169560745578,1860,1860,1860,1860,0
20231226,155800,169560745578,1860,1860,1860,1860,0
20231226,155700,169560745578,1860,1860,1860,1860,0
20231226,155600,169560745578,1860,1860,1860,1860,0
20231226,155500,169560745578,1860,1860,1860,1860,0
20231226,155400,169560745578,1860,1860,1860,1860,0
20231226,155300,169560745578,1860,1860,1860,1860,0
20231226,155200,169560745578,1860,1860,1860,1860,0
20231226,155100,169560745578,1860,1860,1860,1860,803866
20231226,155000,169560745578,1860,1860,1860,1860,0
20231226,154900,169560745578,1860,1860,1860,1860,0
20231226,154800,169560745578,1860,1860,1860,1860,0
20231226,154700,169560745578,1860,1860,1860,1860,0
20231226,154600,169560745578,1860,1860,1860,1860,0
20231226,154500,169560745578,1860,1860,1860,1860,0
20231226,154400,169560745578,1860,1860,1860,1860,0
20231226,154300,169560745578,1860,1860,1860,1860,0
20231226,154200,169560745578,1860,1860,1860,1860,0
20231226,154100,169560745578,1860,1860,1860,1860,0
20231226,154000,169560745578,1860,1860,1860,1860,0
20231226,153900,169560745578,1860,1860,1860,1860,0
20231226,153800,169560745578,1860,1860,1860,1860,0
20231226,153700,169560745578,1860,1860,1860,1860,0
20231226,153600,169560745578,1860,1860,1860,1860,0
20231226,153500,169560745578,1860,1860,1860,1860,0
20231226,153400,169560745578,1860,1860,1860,1860,0
20231226,153300,169560745578,1860,1860,1860,1860,0
20231226,153200,169560745578,1860,1860,1860,1860,0
20231226,153100,169560745578,1860,1860,1860,1860,0
20231226,153000,169560745578,1860,1860,1860,1860,803866
20231226,152900,168065554818,1895,1895,1895,1895,0
20231226,152800,168065554818,1895,1895,1895,1895,0
20231226,152700,168065554818,1895,1895,1895,1895,0
20231226,152600,168065554818,1895,1895,1895,1895,0
20231226,152500,168065554818,1895,1895,1895,1895,0
20231226,152400,168065554818,1895,1895,1895,1895,0
20231226,152300,168065554818,1895,1895,1895,1895,0
20231226,152200,168065554818,1895,1895,1895,1895,0
20231226,152100,168065554818,1895,1895,1895,1895,0
20231226,152000,168065554818,1895,1895,1895,1895,0
20231226,151900,168065554818,1895,1938,1958,1887,543435
20231226,151800,167018197039,1936,1977,1977,1917,609961
20231226,151700,165828131618,1977,1973,1988,1952,467474
20231226,151600,164904454659,1970,1953,1990,1952,778303
20231226,151500,163364265228,1954,1952,1957,1925,548375
20231226,151400,162295646245,1954,1913,1954,1901,551132
20231226,151300,161232901438,1913,1951,1957,1888,719239
20231226,151200,159854076397,1951,1960,1962,1945,227400
20231226,151100,159409168472,1960,1942,1962,1927,387764
20231226,151000,158653894471,1941,1918,1968,1905,823432
20231226,150900,157053820136,1916,1997,1997,1881,836243
20231226,150800,155432542134,1991,2005,2010,1987,291367
20231226,150700,154851442438,2000,2005,2010,2000,140803
20231226,150600,154569042023,2005,1993,2020,1989,385233
20231226,150500,153797388050,1992,1997,1997,1990,191208
20231226,150400,153416379289,1997,1996,2005,1991,253892
20231226,150300,152909571044,1997,2015,2030,1992,637792
20231226,150200,151629090957,2030,2010,2030,2005,344430
20231226,150100,150935091162,2015,2010,2030,2010,666541
20231226,150000,149588730927,2015,1993,2015,1991,472825
20231226,145900,148639510683,1993,1996,1999,1987,245934
20231226,145800,148149820865,1996,1999,2005,1990,310032
20231226,145700,147531209813,1999,2005,2005,1995,198486
20231226,145600,147134509495,2005,2005,2010,1988,540851
20231226,145500,146055282316,2005,1999,2020,1996,460516
20231226,145400,145131101938,1999,2005,2010,1993,526965
20231226,145300,144076896768,2005,1989,2025,1987,942038
20231226,145200,142190072600,1988,1990,1999,1984,715483
20231226,145100,140765237001,1990,1946,2000,1945,1373728
20231226,145000,138038058631,1946,1930,1952,1928,382605
20231226,144900,137294309008,1930,1927,1942,1927,259685
20231226,144800,136792160158,1927,1945,1950,1923,665202
20231226,144700,135505988269,1946,1948,1954,1938,330253
20231226,144600,134863845372,1949,1939,1959,1938,571152
20231226,144500,133751971434,1942,1961,1968,1927,1119823
20231226,144400,131569267581,1962,1962,1963,1952,877272
20231226,144300,129852028463,1962,1949,1963,1948,518262
20231226,144200,128839413144,1945,1945,1945,1945,0
20231226,144100,128839413144,1945,1941,1945,1930,461904
20231226,144000,127943964227,1940,1928,1945,1925,1106015
20231226,143900,125799711758,1928,1917,1943,1916,1303730
20231226,143800,123281707684,1918,1925,1926,1908,1168578
20231226,143700,121039330462,1926,1872,1939,1861,1347645
20231226,143600,118486700821,1872,1876,1884,1865,529477
20231226,143500,117493390604,1876,1863,1897,1862,954804
20231226,143400,115696419063,1862,1871,1890,1849,1099633
20231226,143300,113637103135,1869,1800,1871,1799,1214987
20231226,143200,111395353156,1803,1813,1814,1790,243750
20231226,143100,110956607849,1811,1797,1813,1796,511087
20231226,143000,110033691793,1797,1787,1807,1787,437696
20231226,142900,109247170286,1787,1784,1794,1776,561690
20231226,142800,108244465927,1785,1811,1813,1781,854993
20231226,142700,106712456064,1812,1841,1842,1791,922340
20231226,142600,105038721229,1842,1872,1872,1815,872873
20231226,142500,103430493307,1873,1878,1890,1855,661535
20231226,142400,102187581166,1879,1878,1880,1856,603934
20231226,142300,101059995760,1878,1883,1895,1872,591159
20231226,142200,99948304344,1884,1900,1905,1883,725374
20231226,142100,98575159490,1901,1877,1904,1876,1371670
20231226,142000,95976427582,1878,1887,1888,1869,542409
20231226,141900,94957698406,1887,1863,1895,1853,1247193
20231226,141800,92612069308,1863,1865,1874,1858,590059
20231226,141700,91512418777,1867,1873,1887,1862,1018165
20231226,141600,89607076699,1872,1835,1876,1835,1805502
20231226,141500,86248984447,1838,1809,1839,1803,922144
20231226,141400,84564180091,1809,1793,1814,1787,575648
20231226,141300,83527366659,1792,1824,1840,1778,1275259
20231226,141200,81226460328,1825,1805,1835,1801,882441
20231226,141100,79618372873,1806,1811,1824,1789,1040622
20231226,141000,77741745404,1811,1832,1839,1811,1086809
20231226,140900,75756276999,1830,1814,1840,1806,1297913
20231226,140800,73383805602,1814,1805,1826,1800,936938
20231226,140700,71685710404,1806,1804,1820,1796,1143632
20231226,140600,69618664901,1804,1776,1826,1774,1440803
20231226,140500,67033684528,1776,1783,1791,1765,899142
20231226,140400,65434984099,1784,1775,1790,1763,1850597
20231226,140300,62143481620,1775,1769,1775,1767,672563
20231226,140200,60953501519,1762,1762,1762,1762,0
20231226,140100,60953501519,1762,1720,1763,1719,2146463
20231226,140000,57207238149,1720,1667,1720,1667,741284
20231226,135900,55947618074,1667,1656,1692,1654,189902
20231226,135800,55628429186,1654,1665,1665,1653,20042
20231226,135700,55595172370,1666,1648,1666,1647,40151
20231226,135600,55528513468,1649,1646,1649,1643,15141
20231226,135500,55503600346,1646,1640,1647,1640,12655
20231226,135400,55482796136,1640,1643,1644,1640,26117
20231226,135300,55439928361,1643,1644,1644,1643,11564
20231226,135200,55420922898,1644,1639,1647,1639,13990
20231226,135100,55397959736,1639,1648,1649,1639,121476
20231226,135000,55198336606,1649,1647,1649,1646,14532
20231226,134900,55174397106,1646,1649,1650,1646,36590
20231226,134800,55114091673,1649,1656,1656,1649,33423
20231226,134700,55058881650,1657,1657,1659,1655,16424
20231226,134600,55031660760,1657,1653,1657,1650,38665
20231226,134500,54967759436,1653,1662,1664,1653,31723
20231226,134400,54915130127,1662,1665,1665,1661,6587
20231226,134300,54904176545,1665,1663,1665,1662,14850
20231226,134200,54879479180,1663,1664,1666,1662,34303
20231226,134100,54822404608,1665,1657,1666,1656,18483
20231226,134000,54791690502,1657,1651,1659,1650,20278
20231226,133900,54758145169,1651,1650,1655,1647,24082
20231226,133800,54718403014,1650,1655,1655,1647,69784
20231226,133700,54603243618,1655,1656,1658,1650,79045
20231226,133600,54472606591,1656,1662,1662,1655,78550
20231226,133500,54342400483,1662,1669,1669,1660,42135
20231226,133400,54272299831,1669,1666,1672,1664,20192
20231226,133300,54238653807,1670,1669,1673,1663,40773
20231226,133200,54170684917,1669,1677,1678,1665,69484
20231226,133100,54054585251,1678,1675,1681,1675,29357
20231226,133000,54005381307,1681,1682,1688,1675,44196
20231226,132900,53930950996,1683,1674,1683,1671,29929
20231226,132800,53880802909,1675,1681,1682,1673,44499
20231226,132700,53806205245,1681,1688,1690,1668,86448
20231226,132600,53660893644,1690,1688,1692,1685,59183
20231226,132500,53560908258,1689,1688,1694,1685,71648
20231226,132400,53439860134,1687,1676,1694,1675,97753
20231226,132300,53274886435,1675,1680,1684,1673,25502
20231226,132200,53232115813,1680,1672,1684,1669,75258
20231226,132100,53106170407,1672,1686,1686,1671,101003
20231226,132000,52936820720,1687,1691,1694,1685,115716
20231226,131900,52741427916,1691,1686,1695,1685,126170
20231226,131800,52528134608,1686,1683,1695,1672,233904
20231226,131700,52133456371,1684,1691,1694,1682,215756
20231226,131600,51769042763,1692,1655,1700,1654,369548
20231226,131500,51144550019,1654,1655,1660,1653,34189
20231226,131400,51087997375,1654,1661,1662,1654,20486
20231226,131300,51054009699,1660,1657,1661,1654,36305
20231226,131200,50993869787,1657,1662,1662,1656,24537
20231226,131100,50953133648,1662,1661,1663,1661,17631
20231226,131000,50923836344,1661,1660,1666,1659,17450
20231226,130900,50894827815,1660,1665,1680,1655,93920
20231226,130800,50737988180,1665,1666,1666,1657,48881
20231226,130700,50656803241,1666,1669,1671,1664,33671
20231226,130600,50600661225,1668,1678,1686,1666,173908
20231226,130500,50308852674,1680,1669,1686,1667,172978
20231226,130400,50019136101,1667,1673,1677,1662,184975
20231226,130300,49710102483,1673,1647,1673,1645,70858
20231226,130200,49592504504,1646,1644,1646,1644,7099
20231226,130100,49580830405,1644,1644,1646,1643,18944
20231226,130000,49549685751,1644,1644,1646,1643,8256
20231226,125900,49536112509,1645,1648,1648,1640,15995
20231226,125800,49509833682,1649,1645,1649,1643,20616
20231226,125700,49475894747,1644,1640,1644,1639,5825
20231226,125600,49466331246,1640,1641,1644,1640,9397
20231226,125500,49450917327,1641,1647,1647,1641,57512
20231226,125400,49356465855,1647,1649,1650,1646,26065
20231226,125300,49313515372,1650,1642,1650,1640,33215
20231226,125200,49258847251,1642,1637,1642,1637,16219
20231226,125100,49232246446,1636,1631,1638,1631,20977
20231226,125000,49197961086,1631,1628,1632,1628,10293
20231226,124900,49181176168,1628,1631,1632,1627,24475
20231226,124800,49141283495,1630,1633,1633,1627,78420
20231226,124700,49013489012,1633,1638,1638,1631,53950
20231226,124600,48925201605,1638,1631,1639,1631,27681
20231226,124500,48880013007,1631,1639,1639,1630,69242
20231226,124400,48766992266,1639,1642,1643,1639,13286
20231226,124300,48745198622,1641,1641,1651,1640,18028
20231226,124200,48715599126,1641,1644,1645,1641,13718
20231226,124100,48693059711,1644,1650,1650,1641,42283
20231226,124000,48623490051,1650,1650,1652,1647,37562
20231226,123900,48561501595,1651,1644,1654,1643,32458
20231226,123800,48507971747,1644,1633,1644,1632,56452
20231226,123700,48415615983,1633,1642,1642,1633,60762
20231226,123600,48316155080,1642,1640,1644,1640,29336
20231226,123500,48268001635,1638,1641,1645,1637,80162
20231226,123400,48136558284,1642,1645,1649,1640,83098
20231226,123300,48000013134,1645,1644,1649,1641,42157
20231226,123200,47930740281,1641,1649,1650,1641,100362
20231226,123100,47765684776,1648,1652,1652,1648,26315
20231226,123000,47722279644,1650,1652,1652,1647,65737
20231226,122900,47613832281,1652,1659,1659,1652,48623
20231226,122800,47533395598,1657,1660,1660,1655,18700
20231226,122700,47502420933,1660,1659,1661,1655,14341
20231226,122600,47478639530,1659,1655,1661,1654,24411
20231226,122500,47438150598,1655,1658,1662,1651,26543
20231226,122400,47394196461,1656,1665,1669,1651,66501
20231226,122300,47283935801,1665,1664,1667,1660,76449
20231226,122200,47156688398,1664,1652,1664,1645,160625
20231226,122100,46891803824,1651,1653,1653,1651,63558
20231226,122000,46786826821,1652,1658,1658,1652,78929
20231226,121900,46656255630,1658,1661,1661,1658,34617
20231226,121800,46598805317,1662,1664,1667,1659,29530
20231226,121700,46549687162,1664,1660,1667,1651,146114
20231226,121600,46307938355,1659,1667,1669,1659,75189
20231226,121500,46182893675,1667,1676,1682,1665,68620
20231226,121400,46067929491,1677,1664,1677,1661,42432
20231226,121300,45997122008,1662,1668,1668,1658,162779
20231226,121200,45726593279,1668,1669,1674,1667,78378
20231226,121100,45595793899,1669,1671,1681,1665,48786
20231226,121000,45514268295,1675,1685,1686,1665,146416
20231226,120900,45269486157,1682,1689,1689,1673,148337
20231226,120800,45020417775,1689,1686,1690,1684,68311
20231226,120700,44905271614,1686,1700,1701,1682,154278
20231226,120600,44644500275,1699,1696,1711,1691,218597
20231226,120500,44272064865,1695,1693,1696,1687,87888
20231226,120400,44123434433,1693,1687,1695,1685,26721
20231226,120300,44078245556,1687,1689,1698,1682,96748
20231226,120200,43915060997,1689,1694,1704,1688,91985
20231226,120100,43759121554,1696,1696,1705,1694,143763
20231226,120000,43515235277,1696,1720,1720,1694,350538
20231226,115900,42916710842,1719,1685,1720,1682,377183
20231226,115800,42273417024,1688,1682,1690,1675,80441
20231226,115700,42138382175,1682,1677,1697,1676,106192
20231226,115600,41959270446,1677,1689,1701,1676,196297
20231226,115500,41627765148,1689,1700,1705,1681,265241
20231226,115400,41178356624,1697,1700,1716,1670,572918
20231226,115300,40202608297,1700,1677,1702,1669,494086
20231226,115200,39368210745,1677,1658,1678,1655,108052
20231226,115100,39187826823,1655,1663,1663,1651,81333
20231226,115000,39053150477,1664,1660,1665,1657,87021
20231226,114900,38908602838,1660,1644,1661,1640,94689
20231226,114800,38751965841,1641,1656,1657,1640,182328
20231226,114700,38451561043,1656,1661,1668,1655,64376
20231226,114600,38344861205,1660,1668,1668,1654,76124
20231226,114500,38218337219,1668,1653,1674,1653,192432
20231226,114400,37897465871,1656,1657,1663,1650,247599
20231226,114300,37488181096,1657,1664,1668,1650,286558
20231226,114200,37013051865,1664,1675,1684,1656,392843
20231226,114100,36357654574,1675,1685,1690,1670,362072
20231226,114000,35750539951,1685,1692,1704,1680,256189
20231226,113900,35318160981,1696,1705,1705,1688,194471
20231226,113800,34988793019,1705,1706,1708,1693,176372
20231226,113700,34689233741,1708,1715,1721,1695,309091
20231226,113600,34162170562,1716,1721,1734,1710,577960
20231226,113500,33167029716,1722,1691,1726,1690,450740
20231226,113400,32395572866,1691,1699,1702,1690,147019
20231226,113300,32146366367,1699,1707,1708,1686,286048
20231226,113200,31662159859,1705,1706,1709,1688,308873
20231226,113100,31137548184,1706,1720,1730,1693,545106
20231226,113000,30207126493,1720,1732,1736,1712,602543
20231226,112900,29166965213,1733,1703,1743,1698,1454827
20231226,112800,26650895630,1704,1690,1716,1668,526011
20231226,112700,25760808658,1690,1691,1720,1684,614546
20231226,112600,24713422362,1691,1696,1712,1685,574362
20231226,112500,23737724176,1696,1662,1709,1660,896078
20231226,112400,22228672824,1662,1645,1668,1630,452468
20231226,112300,21484478747,1645,1666,1676,1638,357627
20231226,112200,20892984825,1666,1664,1680,1659,209789
20231226,112100,20542968461,1664,1670,1688,1655,482564
20231226,112000,19737141921,1674,1689,1691,1660,544823
20231226,111900,18825361173,1689,1704,1726,1682,1029330
20231226,111800,17066969625,1703,1704,1710,1684,596044
20231226,111700,16057314249,1707,1684,1714,1676,1474369
20231226,111600,13551791009,1685,1624,1693,1624,1509967
20231226,111500,11033359735,1624,1613,1630,1613,238530
20231226,111400,10645959773,1614,1611,1624,1611,102944
20231226,111300,10479419484,1611,1610,1617,1604,56321
20231226,111200,10388727270,1610,1608,1625,1603,136477
20231226,111100,10168019945,1608,1615,1615,1592,99559
20231226,111000,10008345058,1616,1624,1626,1610,221595
20231226,110900,9649434060,1624,1618,1626,1594,369445
20231226,110800,9051612574,1611,1571,1620,1570,160572
20231226,110700,8795120363,1571,1566,1571,1566,16604
20231226,110600,8769067430,1566,1570,1570,1566,5912
20231226,110500,8759790897,1570,1567,1570,1566,17071
20231226,110400,8733033560,1567,1565,1568,1561,19848
20231226,110300,8701940094,1564,1565,1567,1560,23995
20231226,110200,8664391813,1564,1560,1564,1557,5110
20231226,110100,8656426563,1561,1568,1568,1558,6089
20231226,110000,8646921443,1569,1557,1569,1555,38338
20231226,105900,8586986426,1557,1545,1558,1545,14790
20231226,105800,8564103398,1544,1542,1546,1540,62556
20231226,105700,8467701099,1546,1543,1546,1542,9996
20231226,105600,8452281922,1547,1548,1548,1543,6484
20231226,105500,8442270554,1543,1548,1548,1543,10708
20231226,105400,8425728495,1549,1551,1551,1549,1967
20231226,105300,8422680246,1552,1550,1552,1544,9476
20231226,105200,8408026190,1554,1555,1555,1550,1234
20231226,105100,8406111772,1555,1544,1556,1544,16895
20231226,105000,8380000216,1544,1546,1547,1543,19144
20231226,104900,8350434311,1546,1549,1549,1545,7632
20231226,104800,8338629916,1549,1550,1557,1549,3719
20231226,104700,8332866116,1550,1558,1558,1550,33707
20231226,104600,8280609402,1553,1555,1558,1553,3395
20231226,104500,8275332010,1554,1553,1558,1553,661
20231226,104400,8274304651,1553,1556,1559,1553,16405
20231226,104300,8248813258,1556,1563,1563,1555,7396
20231226,104200,8237293877,1563,1563,1563,1558,1559
20231226,104100,8234860508,1563,1563,1566,1555,11387
20231226,104000,8217108732,1566,1565,1566,1563,1679
20231226,103900,8214481949,1563,1562,1565,1562,1826
20231226,103800,8211628247,1562,1561,1563,1560,1137
20231226,103700,8209853491,1560,1563,1563,1560,3759
20231226,103600,8203987311,1563,1564,1565,1560,9055
20231226,103500,8189834088,1565,1560,1565,1551,13235
20231226,103400,8169233748,1564,1564,1566,1560,4540
20231226,103300,8162139931,1564,1564,1567,1564,5610
20231226,103200,8153357971,1565,1562,1565,1561,460
20231226,103100,8152638719,1559,1565,1566,1559,9040
20231226,103000,8138518202,1566,1565,1566,1564,2507
20231226,102900,8134594993,1564,1566,1566,1561,9882
20231226,102800,8119130591,1566,1565,1566,1551,6866
20231226,102700,8108421076,1564,1564,1565,1556,15270
20231226,102600,8084598276,1564,1566,1567,1562,22622
20231226,102500,8049213088,1565,1565,1567,1560,15259
20231226,102400,8025342512,1565,1555,1565,1551,22421
20231226,102300,7990400341,1553,1549,1559,1549,7318
20231226,102200,7979030574,1549,1550,1554,1545,15473
20231226,102100,7955080381,1549,1554,1554,1549,3496
20231226,102000,7949664386,1553,1554,1554,1549,14647
20231226,101900,7926964758,1551,1560,1560,1549,15132
20231226,101800,7903441352,1560,1561,1562,1559,5835
20231226,101700,7894339266,1561,1561,1561,1560,2400
20231226,101600,7890595148,1561,1561,1563,1561,1566
20231226,101500,7888149087,1561,1566,1567,1559,12916
20231226,101400,7867964470,1562,1557,1569,1556,36287
20231226,101300,7811262565,1557,1546,1557,1546,50620
20231226,101200,7732793325,1549,1544,1549,1544,13818
20231226,101100,7711418563,1545,1543,1549,1540,65846
20231226,101000,7609918029,1549,1556,1556,1541,121165
20231226,100900,7422432614,1555,1558,1560,1555,21544
20231226,100800,7388901780,1557,1556,1561,1556,8907
20231226,100700,7375033929,1557,1562,1564,1556,29876
20231226,100600,7328500395,1564,1559,1565,1559,10400
20231226,100500,7312266618,1559,1563,1566,1559,22076
20231226,100400,7277802548,1564,1563,1566,1560,10892
20231226,100300,7260785913,1564,1563,1570,1558,36341
20231226,100200,7204031047,1563,1562,1563,1560,39094
20231226,100100,7143002322,1563,1573,1575,1560,43884
20231226,100000,7074311120,1579,1574,1580,1550,227887
20231226,095900,6718906201,1575,1593,1593,1573,178553
20231226,095800,6436043364,1592,1597,1597,1592,5392
20231226,095700,6427454804,1597,1597,1598,1592,8859
20231226,095600,6413338083,1597,1594,1598,1592,17841
20231226,095500,6384916773,1593,1599,1599,1593,15160
20231226,095400,6360759229,1599,1600,1600,1594,4576
20231226,095300,6353453582,1600,1606,1606,1600,8357
20231226,095200,6340046911,1605,1599,1605,1598,12212
20231226,095100,6320473414,1596,1595,1599,1593,11459
20231226,095000,6302204492,1595,1593,1600,1593,5706
20231226,094900,6293094921,1593,1593,1597,1592,5573
20231226,094800,6284214426,1595,1594,1604,1592,6382
20231226,094700,6274039355,1592,1605,1605,1591,107480
20231226,094600,6102538829,1605,1613,1613,1602,1980
20231226,094500,6099363571,1608,1603,1613,1600,22213
20231226,094400,6063779784,1604,1602,1604,1600,37833
20231226,094300,6003207109,1602,1603,1607,1602,30241
20231226,094200,5954700930,1602,1604,1614,1602,57613
20231226,094100,5862133196,1603,1625,1625,1598,55067
20231226,094000,5773417295,1622,1623,1634,1617,196194
20231226,093900,5453848561,1621,1606,1626,1601,60156
20231226,093800,5356367832,1602,1608,1608,1598,17362
20231226,093700,5328540605,1609,1610,1610,1607,19527
20231226,093600,5297132666,1610,1602,1610,1602,3887
20231226,093500,5290887908,1600,1595,1600,1595,8414
20231226,093400,5277452009,1595,1598,1598,1595,13196
20231226,093300,5256386242,1600,1597,1600,1596,2910
20231226,093200,5251738959,1597,1597,1605,1596,9498
20231226,093100,5236550830,1597,1603,1603,1595,13217
20231226,093000,5215425295,1603,1611,1611,1603,22793
20231226,092900,5178813882,1611,1607,1611,1607,9148
20231226,092800,5164101229,1607,1609,1613,1607,19286
20231226,092700,5133061273,1612,1599,1612,1597,17395
20231226,092600,5105139493,1599,1599,1600,1595,9732
20231226,092500,5089601113,1600,1595,1600,1593,16868
20231226,092400,5062707581,1593,1595,1597,1591,22890
20231226,092300,5026231605,1595,1597,1597,1592,14911
20231226,092200,5002476752,1594,1602,1603,1593,25069
20231226,092100,4962474762,1600,1602,1603,1595,28367
20231226,092000,4917147541,1597,1592,1602,1590,44563
20231226,091900,4846163300,1593,1605,1607,1593,64058
20231226,091800,4743744126,1605,1611,1616,1603,40967
20231226,091700,4677890854,1611,1621,1626,1610,32637
20231226,091600,4625121477,1621,1617,1629,1616,23920
20231226,091500,4586336580,1618,1626,1628,1610,70436
20231226,091400,4472282383,1625,1631,1635,1615,98246
20231226,091300,4312609162,1631,1621,1646,1620,264525
20231226,091200,3879829647,1622,1616,1624,1608,62282
20231226,091100,3779076856,1615,1600,1628,1597,80508
20231226,091000,3648990711,1600,1591,1603,1590,41224
20231226,090900,3583205138,1591,1596,1605,1589,81388
20231226,090800,3453522129,1595,1607,1610,1592,108836
20231226,090700,3279267302,1608,1638,1640,1607,119680
20231226,090600,3085423695,1635,1596,1644,1596,280212
20231226,090500,2627657772,1598,1609,1611,1591,90712
20231226,090400,2482426644,1609,1618,1620,1601,109405
20231226,090300,2306316482,1618,1629,1633,1616,134999
20231226,090200,2086664774,1630,1606,1643,1605,439394
20231226,090100,1370048893,1606,1615,1616,1604,199618
20231226,090000,1048931692,1616,1603,1618,1603,624289