KissMeData/316140/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,211200,20432153030,15610,15610,15610,15610,84524
20241226,211100,20432153030,15610,15610,15610,15610,0
20241226,211000,20432153030,15610,15610,15610,15610,0
20241226,210900,20432153030,15610,15610,15610,15610,0
20241226,210800,20432153030,15610,15610,15610,15610,0
20241226,210700,20432153030,15610,15610,15610,15610,0
20241226,210600,20432153030,15610,15610,15610,15610,0
20241226,210500,20432153030,15610,15610,15610,15610,0
20241226,210400,20432153030,15610,15610,15610,15610,0
20241226,210300,20432153030,15610,15610,15610,15610,0
20241226,210200,20432153030,15610,15610,15610,15610,0
20241226,210100,20432153030,15610,15610,15610,15610,0
20241226,210000,20432153030,15610,15610,15610,15610,0
20241226,205900,20432153030,15610,15610,15610,15610,0
20241226,205800,20432153030,15610,15610,15610,15610,0
20241226,205700,20432153030,15610,15610,15610,15610,0
20241226,205600,20432153030,15610,15610,15610,15610,0
20241226,205500,20432153030,15610,15610,15610,15610,0
20241226,205400,20432153030,15610,15610,15610,15610,0
20241226,205300,20432153030,15610,15610,15610,15610,0
20241226,205200,20432153030,15610,15610,15610,15610,0
20241226,205100,20432153030,15610,15610,15610,15610,0
20241226,205000,20432153030,15610,15610,15610,15610,0
20241226,204900,20432153030,15610,15610,15610,15610,0
20241226,204800,20432153030,15610,15610,15610,15610,0
20241226,204700,20432153030,15610,15610,15610,15610,0
20241226,204600,20432153030,15610,15610,15610,15610,0
20241226,204500,20432153030,15610,15610,15610,15610,0
20241226,204400,20432153030,15610,15610,15610,15610,0
20241226,204300,20432153030,15610,15610,15610,15610,0
20241226,204200,20432153030,15610,15610,15610,15610,84524
20241226,204100,20432153030,15610,15610,15610,15610,0
20241226,204000,20432153030,15610,15610,15610,15610,0
20241226,203900,20432153030,15610,15610,15610,15610,0
20241226,203800,20432153030,15610,15610,15610,15610,0
20241226,203700,20432153030,15610,15610,15610,15610,0
20241226,203600,20432153030,15610,15610,15610,15610,0
20241226,203500,20432153030,15610,15610,15610,15610,0
20241226,203400,20432153030,15610,15610,15610,15610,0
20241226,203300,20432153030,15610,15610,15610,15610,0
20241226,203200,20432153030,15610,15610,15610,15610,0
20241226,203100,20432153030,15610,15610,15610,15610,0
20241226,203000,20432153030,15610,15610,15610,15610,0
20241226,202900,20432153030,15610,15610,15610,15610,0
20241226,202800,20432153030,15610,15610,15610,15610,0
20241226,202700,20432153030,15610,15610,15610,15610,0
20241226,202600,20432153030,15610,15610,15610,15610,0
20241226,202500,20432153030,15610,15610,15610,15610,0
20241226,202400,20432153030,15610,15610,15610,15610,0
20241226,202300,20432153030,15610,15610,15610,15610,0
20241226,202200,20432153030,15610,15610,15610,15610,0
20241226,202100,20432153030,15610,15610,15610,15610,0
20241226,202000,20432153030,15610,15610,15610,15610,0
20241226,201900,20432153030,15610,15610,15610,15610,0
20241226,201800,20432153030,15610,15610,15610,15610,0
20241226,201700,20432153030,15610,15610,15610,15610,0
20241226,201600,20432153030,15610,15610,15610,15610,0
20241226,201500,20432153030,15610,15610,15610,15610,0
20241226,201400,20432153030,15610,15610,15610,15610,0
20241226,201300,20432153030,15610,15610,15610,15610,0
20241226,201200,20432153030,15610,15610,15610,15610,84524
20241226,201100,20432153030,15610,15610,15610,15610,0
20241226,201000,20432153030,15610,15610,15610,15610,0
20241226,200900,20432153030,15610,15610,15610,15610,0
20241226,200800,20432153030,15610,15610,15610,15610,0
20241226,200700,20432153030,15610,15610,15610,15610,0
20241226,200600,20432153030,15610,15610,15610,15610,0
20241226,200500,20432153030,15610,15610,15610,15610,0
20241226,200400,20432153030,15610,15610,15610,15610,0
20241226,200300,20432153030,15610,15610,15610,15610,0
20241226,200200,20432153030,15610,15610,15610,15610,0
20241226,200100,20432153030,15610,15610,15610,15610,0
20241226,200000,20432153030,15610,15610,15610,15610,0
20241226,195900,20432153030,15610,15610,15610,15610,0
20241226,195800,20432153030,15610,15610,15610,15610,0
20241226,195700,20432153030,15610,15610,15610,15610,0
20241226,195600,20432153030,15610,15610,15610,15610,0
20241226,195500,20432153030,15610,15610,15610,15610,0
20241226,195400,20432153030,15610,15610,15610,15610,0
20241226,195300,20432153030,15610,15610,15610,15610,0
20241226,195200,20432153030,15610,15610,15610,15610,0
20241226,195100,20432153030,15610,15610,15610,15610,0
20241226,195000,20432153030,15610,15610,15610,15610,0
20241226,194900,20432153030,15610,15610,15610,15610,0
20241226,194800,20432153030,15610,15610,15610,15610,0
20241226,194700,20432153030,15610,15610,15610,15610,0
20241226,194600,20432153030,15610,15610,15610,15610,0
20241226,194500,20432153030,15610,15610,15610,15610,0
20241226,194400,20432153030,15610,15610,15610,15610,0
20241226,194300,20432153030,15610,15610,15610,15610,0
20241226,194200,20432153030,15610,15610,15610,15610,84524
20241226,194100,20432153030,15610,15610,15610,15610,0
20241226,194000,20432153030,15610,15610,15610,15610,0
20241226,193900,20432153030,15610,15610,15610,15610,0
20241226,193800,20432153030,15610,15610,15610,15610,0
20241226,193700,20432153030,15610,15610,15610,15610,0
20241226,193600,20432153030,15610,15610,15610,15610,0
20241226,193500,20432153030,15610,15610,15610,15610,0
20241226,193400,20432153030,15610,15610,15610,15610,0
20241226,193300,20432153030,15610,15610,15610,15610,0
20241226,193200,20432153030,15610,15610,15610,15610,0
20241226,193100,20432153030,15610,15610,15610,15610,0
20241226,193000,20432153030,15610,15610,15610,15610,0
20241226,192900,20432153030,15610,15610,15610,15610,0
20241226,192800,20432153030,15610,15610,15610,15610,0
20241226,192700,20432153030,15610,15610,15610,15610,0
20241226,192600,20432153030,15610,15610,15610,15610,0
20241226,192500,20432153030,15610,15610,15610,15610,0
20241226,192400,20432153030,15610,15610,15610,15610,0
20241226,192300,20432153030,15610,15610,15610,15610,0
20241226,192200,20432153030,15610,15610,15610,15610,0
20241226,192100,20432153030,15610,15610,15610,15610,0
20241226,192000,20432153030,15610,15610,15610,15610,0
20241226,191900,20432153030,15610,15610,15610,15610,0
20241226,191800,20432153030,15610,15610,15610,15610,0
20241226,191700,20432153030,15610,15610,15610,15610,0
20241226,191600,20432153030,15610,15610,15610,15610,0
20241226,191500,20432153030,15610,15610,15610,15610,0
20241226,191400,20432153030,15610,15610,15610,15610,0
20241226,191300,20432153030,15610,15610,15610,15610,0
20241226,191200,20432153030,15610,15610,15610,15610,84524
20241226,191100,20432153030,15610,15610,15610,15610,0
20241226,191000,20432153030,15610,15610,15610,15610,0
20241226,190900,20432153030,15610,15610,15610,15610,0
20241226,190800,20432153030,15610,15610,15610,15610,0
20241226,190700,20432153030,15610,15610,15610,15610,0
20241226,190600,20432153030,15610,15610,15610,15610,0
20241226,190500,20432153030,15610,15610,15610,15610,0
20241226,190400,20432153030,15610,15610,15610,15610,0
20241226,190300,20432153030,15610,15610,15610,15610,0
20241226,190200,20432153030,15610,15610,15610,15610,0
20241226,190100,20432153030,15610,15610,15610,15610,0
20241226,190000,20432153030,15610,15610,15610,15610,0
20241226,185900,20432153030,15610,15610,15610,15610,0
20241226,185800,20432153030,15610,15610,15610,15610,0
20241226,185700,20432153030,15610,15610,15610,15610,0
20241226,185600,20432153030,15610,15610,15610,15610,0
20241226,185500,20432153030,15610,15610,15610,15610,0
20241226,185400,20432153030,15610,15610,15610,15610,0
20241226,185300,20432153030,15610,15610,15610,15610,0
20241226,185200,20432153030,15610,15610,15610,15610,0
20241226,185100,20432153030,15610,15610,15610,15610,0
20241226,185000,20432153030,15610,15610,15610,15610,0
20241226,184900,20432153030,15610,15610,15610,15610,0
20241226,184800,20432153030,15610,15610,15610,15610,0
20241226,184700,20432153030,15610,15610,15610,15610,0
20241226,184600,20432153030,15610,15610,15610,15610,0
20241226,184500,20432153030,15610,15610,15610,15610,0
20241226,184400,20432153030,15610,15610,15610,15610,0
20241226,184300,20432153030,15610,15610,15610,15610,0
20241226,184200,20432153030,15610,15610,15610,15610,84524
20241226,184100,20432153030,15610,15610,15610,15610,0
20241226,184000,20432153030,15610,15610,15610,15610,0
20241226,183900,20432153030,15610,15610,15610,15610,0
20241226,183800,20432153030,15610,15610,15610,15610,0
20241226,183700,20432153030,15610,15610,15610,15610,0
20241226,183600,20432153030,15610,15610,15610,15610,0
20241226,183500,20432153030,15610,15610,15610,15610,0
20241226,183400,20432153030,15610,15610,15610,15610,0
20241226,183300,20432153030,15610,15610,15610,15610,0
20241226,183200,20432153030,15610,15610,15610,15610,0
20241226,183100,20432153030,15610,15610,15610,15610,0
20241226,183000,20432153030,15610,15610,15610,15610,0
20241226,182900,20432153030,15610,15610,15610,15610,0
20241226,182800,20432153030,15610,15610,15610,15610,0
20241226,182700,20432153030,15610,15610,15610,15610,0
20241226,182600,20432153030,15610,15610,15610,15610,0
20241226,182500,20432153030,15610,15610,15610,15610,0
20241226,182400,20432153030,15610,15610,15610,15610,0
20241226,182300,20432153030,15610,15610,15610,15610,0
20241226,182200,20432153030,15610,15610,15610,15610,0
20241226,182100,20432153030,15610,15610,15610,15610,0
20241226,182000,20432153030,15610,15610,15610,15610,0
20241226,181900,20432153030,15610,15610,15610,15610,0
20241226,181800,20432153030,15610,15610,15610,15610,0
20241226,181700,20432153030,15610,15610,15610,15610,0
20241226,181600,20432153030,15610,15610,15610,15610,0
20241226,181500,20432153030,15610,15610,15610,15610,0
20241226,181400,20432153030,15610,15610,15610,15610,0
20241226,181300,20432153030,15610,15610,15610,15610,0
20241226,181200,20432153030,15610,15610,15610,15610,84524
20241226,181100,20432153030,15610,15610,15610,15610,0
20241226,181000,20432153030,15610,15610,15610,15610,0
20241226,180900,20432153030,15610,15610,15610,15610,0
20241226,180800,20432153030,15610,15610,15610,15610,0
20241226,180700,20432153030,15610,15610,15610,15610,0
20241226,180600,20432153030,15610,15610,15610,15610,0
20241226,180500,20432153030,15610,15610,15610,15610,0
20241226,180400,20432153030,15610,15610,15610,15610,0
20241226,180300,20432153030,15610,15610,15610,15610,0
20241226,180200,20432153030,15610,15610,15610,15610,0
20241226,180100,20432153030,15610,15610,15610,15610,0
20241226,180000,20432153030,15610,15610,15610,15610,0
20241226,175900,20432153030,15610,15610,15610,15610,0
20241226,175800,20432153030,15610,15610,15610,15610,0
20241226,175700,20432153030,15610,15610,15610,15610,0
20241226,175600,20432153030,15610,15610,15610,15610,0
20241226,175500,20432153030,15610,15610,15610,15610,0
20241226,175400,20432153030,15610,15610,15610,15610,0
20241226,175300,20432153030,15610,15610,15610,15610,0
20241226,175200,20432153030,15610,15610,15610,15610,0
20241226,175100,20432153030,15610,15610,15610,15610,0
20241226,175000,20432153030,15610,15610,15610,15610,0
20241226,174900,20432153030,15610,15610,15610,15610,0
20241226,174800,20432153030,15610,15610,15610,15610,0
20241226,174700,20432153030,15610,15610,15610,15610,0
20241226,174600,20432153030,15610,15610,15610,15610,0
20241226,174500,20432153030,15610,15610,15610,15610,0
20241226,174400,20432153030,15610,15610,15610,15610,0
20241226,174300,20432153030,15610,15610,15610,15610,0
20241226,174200,20432153030,15610,15610,15610,15610,84524
20241226,174100,20432153030,15610,15610,15610,15610,0
20241226,174000,20432153030,15610,15610,15610,15610,0
20241226,173900,20432153030,15610,15610,15610,15610,0
20241226,173800,20432153030,15610,15610,15610,15610,0
20241226,173700,20432153030,15610,15610,15610,15610,0
20241226,173600,20432153030,15610,15610,15610,15610,0
20241226,173500,20432153030,15610,15610,15610,15610,0
20241226,173400,20432153030,15610,15610,15610,15610,0
20241226,173300,20432153030,15610,15610,15610,15610,0
20241226,173200,20432153030,15610,15610,15610,15610,0
20241226,173100,20432153030,15610,15610,15610,15610,0
20241226,173000,20432153030,15610,15610,15610,15610,0
20241226,172900,20432153030,15610,15610,15610,15610,0
20241226,172800,20432153030,15610,15610,15610,15610,0
20241226,172700,20432153030,15610,15610,15610,15610,0
20241226,172600,20432153030,15610,15610,15610,15610,0
20241226,172500,20432153030,15610,15610,15610,15610,0
20241226,172400,20432153030,15610,15610,15610,15610,0
20241226,172300,20432153030,15610,15610,15610,15610,0
20241226,172200,20432153030,15610,15610,15610,15610,0
20241226,172100,20432153030,15610,15610,15610,15610,0
20241226,172000,20432153030,15610,15610,15610,15610,0
20241226,171900,20432153030,15610,15610,15610,15610,0
20241226,171800,20432153030,15610,15610,15610,15610,0
20241226,171700,20432153030,15610,15610,15610,15610,0
20241226,171600,20432153030,15610,15610,15610,15610,0
20241226,171500,20432153030,15610,15610,15610,15610,0
20241226,171400,20432153030,15610,15610,15610,15610,0
20241226,171300,20432153030,15610,15610,15610,15610,0
20241226,171200,20432153030,15610,15610,15610,15610,84524
20241226,171100,20432153030,15610,15610,15610,15610,0
20241226,171000,20432153030,15610,15610,15610,15610,0
20241226,170900,20432153030,15610,15610,15610,15610,0
20241226,170800,20432153030,15610,15610,15610,15610,0
20241226,170700,20432153030,15610,15610,15610,15610,0
20241226,170600,20432153030,15610,15610,15610,15610,0
20241226,170500,20432153030,15610,15610,15610,15610,0
20241226,170400,20432153030,15610,15610,15610,15610,0
20241226,170300,20432153030,15610,15610,15610,15610,0
20241226,170200,20432153030,15610,15610,15610,15610,0
20241226,170100,20432153030,15610,15610,15610,15610,0
20241226,170000,20432153030,15610,15610,15610,15610,0
20241226,165900,20432153030,15610,15610,15610,15610,0
20241226,165800,20432153030,15610,15610,15610,15610,0
20241226,165700,20432153030,15610,15610,15610,15610,0
20241226,165600,20432153030,15610,15610,15610,15610,0
20241226,165500,20432153030,15610,15610,15610,15610,0
20241226,165400,20432153030,15610,15610,15610,15610,0
20241226,165300,20432153030,15610,15610,15610,15610,0
20241226,165200,20432153030,15610,15610,15610,15610,0
20241226,165100,20432153030,15610,15610,15610,15610,0
20241226,165000,20432153030,15610,15610,15610,15610,0
20241226,164900,20432153030,15610,15610,15610,15610,0
20241226,164800,20432153030,15610,15610,15610,15610,0
20241226,164700,20432153030,15610,15610,15610,15610,0
20241226,164600,20432153030,15610,15610,15610,15610,0
20241226,164500,20432153030,15610,15610,15610,15610,0
20241226,164400,20432153030,15610,15610,15610,15610,0
20241226,164300,20432153030,15610,15610,15610,15610,0
20241226,164200,20432153030,15610,15610,15610,15610,84524
20241226,164100,20432153030,15610,15610,15610,15610,0
20241226,164000,20432153030,15610,15610,15610,15610,0
20241226,163900,20432153030,15610,15610,15610,15610,0
20241226,163800,20432153030,15610,15610,15610,15610,0
20241226,163700,20432153030,15610,15610,15610,15610,0
20241226,163600,20432153030,15610,15610,15610,15610,0
20241226,163500,20432153030,15610,15610,15610,15610,0
20241226,163400,20432153030,15610,15610,15610,15610,0
20241226,163300,20432153030,15610,15610,15610,15610,0
20241226,163200,20432153030,15610,15610,15610,15610,0
20241226,163100,20432153030,15610,15610,15610,15610,0
20241226,163000,20432153030,15610,15610,15610,15610,0
20241226,162900,20432153030,15610,15610,15610,15610,0
20241226,162800,20432153030,15610,15610,15610,15610,0
20241226,162700,20432153030,15610,15610,15610,15610,0
20241226,162600,20432153030,15610,15610,15610,15610,0
20241226,162500,20432153030,15610,15610,15610,15610,0
20241226,162400,20432153030,15610,15610,15610,15610,0
20241226,162300,20432153030,15610,15610,15610,15610,0
20241226,162200,20432153030,15610,15610,15610,15610,0
20241226,162100,20432153030,15610,15610,15610,15610,0
20241226,162000,20432153030,15610,15610,15610,15610,0
20241226,161900,20432153030,15610,15610,15610,15610,0
20241226,161800,20432153030,15610,15610,15610,15610,0
20241226,161700,20432153030,15610,15610,15610,15610,0
20241226,161600,20432153030,15610,15610,15610,15610,0
20241226,161500,20432153030,15610,15610,15610,15610,0
20241226,161400,20432153030,15610,15610,15610,15610,0
20241226,161300,20432153030,15610,15610,15610,15610,0
20241226,161200,20432153030,15610,15610,15610,15610,84524
20241226,161100,20432153030,15610,15610,15610,15610,0
20241226,161000,20432153030,15610,15610,15610,15610,0
20241226,160900,20432153030,15610,15610,15610,15610,0
20241226,160800,20432153030,15610,15610,15610,15610,0
20241226,160700,20432153030,15610,15610,15610,15610,0
20241226,160600,20432153030,15610,15610,15610,15610,0
20241226,160500,20432153030,15610,15610,15610,15610,0
20241226,160400,20432153030,15610,15610,15610,15610,0
20241226,160300,20432153030,15610,15610,15610,15610,0
20241226,160200,20432153030,15610,15610,15610,15610,0
20241226,160100,20432153030,15610,15610,15610,15610,0
20241226,160000,20432153030,15610,15610,15610,15610,0
20241226,155900,20432153030,15610,15610,15610,15610,0
20241226,155800,20432153030,15610,15610,15610,15610,0
20241226,155700,20432153030,15610,15610,15610,15610,0
20241226,155600,20432153030,15610,15610,15610,15610,0
20241226,155500,20432153030,15610,15610,15610,15610,0
20241226,155400,20432153030,15610,15610,15610,15610,0
20241226,155300,20432153030,15610,15610,15610,15610,0
20241226,155200,20432153030,15610,15610,15610,15610,0
20241226,155100,20432153030,15610,15610,15610,15610,0
20241226,155000,20432153030,15610,15610,15610,15610,0
20241226,154900,20432153030,15610,15610,15610,15610,0
20241226,154800,20432153030,15610,15610,15610,15610,0
20241226,154700,20432153030,15610,15610,15610,15610,0
20241226,154600,20432153030,15610,15610,15610,15610,0
20241226,154500,20432153030,15610,15610,15610,15610,0
20241226,154400,20432153030,15610,15610,15610,15610,0
20241226,154300,20432153030,15610,15610,15610,15610,0
20241226,154200,20432153030,15610,15610,15610,15610,84524
20241226,154100,20432153030,15610,15610,15610,15610,0
20241226,154000,20432153030,15610,15610,15610,15610,0
20241226,153900,20432153030,15610,15610,15610,15610,0
20241226,153800,20432153030,15610,15610,15610,15610,0
20241226,153700,20432153030,15610,15610,15610,15610,0
20241226,153600,20432153030,15610,15610,15610,15610,0
20241226,153500,20432153030,15610,15610,15610,15610,0
20241226,153400,20432153030,15610,15610,15610,15610,0
20241226,153300,20432153030,15610,15610,15610,15610,0
20241226,153200,20432153030,15610,15610,15610,15610,0
20241226,153100,20432153030,15610,15610,15610,15610,0
20241226,153000,20432153030,15610,15610,15610,15610,84524
20241226,152900,19112733390,15600,15600,15600,15600,0
20241226,152800,19112733390,15600,15600,15600,15600,0
20241226,152700,19112733390,15600,15600,15600,15600,0
20241226,152600,19112733390,15600,15600,15600,15600,0
20241226,152500,19112733390,15600,15600,15600,15600,0
20241226,152400,19112733390,15600,15600,15600,15600,0
20241226,152300,19112733390,15600,15600,15600,15600,0
20241226,152200,19112733390,15600,15600,15600,15600,0
20241226,152100,19112733390,15600,15600,15600,15600,0
20241226,152000,19112733390,15600,15600,15600,15600,0
20241226,151900,19112733390,15600,15610,15610,15600,4747
20241226,151800,19038669130,15600,15620,15620,15600,4569
20241226,151700,18967378480,15620,15610,15620,15600,5336
20241226,151600,18884092020,15610,15600,15610,15600,3784
20241226,151500,18825048590,15590,15600,15600,15590,3832
20241226,151400,18765272580,15600,15590,15600,15590,1568
20241226,151300,18740817230,15590,15590,15590,15580,1811
20241226,151200,18712583830,15590,15600,15600,15590,2399
20241226,151100,18675174230,15600,15590,15600,15580,2695
20241226,151000,18633159550,15590,15590,15590,15580,1116
20241226,150900,18615761500,15590,15590,15590,15580,500
20241226,150800,18607966720,15590,15590,15600,15580,1208
20241226,150700,18589133630,15590,15590,15590,15580,3406
20241226,150600,18536035020,15590,15590,15590,15580,1506
20241226,150500,18512561680,15580,15600,15600,15580,10383
20241226,150400,18350714170,15600,15590,15600,15590,3707
20241226,150300,18292919720,15600,15600,15600,15590,841
20241226,150200,18279803750,15590,15600,15600,15590,2579
20241226,150100,18239588830,15590,15600,15600,15590,5595
20241226,150000,18152349080,15600,15600,15600,15590,411
20241226,145900,18145939260,15590,15600,15600,15590,555
20241226,145800,18137283740,15600,15600,15600,15590,396
20241226,145700,18131109220,15600,15600,15600,15590,5593
20241226,145600,18043909530,15600,15600,15600,15590,679
20241226,145500,18033320990,15600,15600,15600,15590,4110
20241226,145400,17969208060,15590,15590,15600,15590,764
20241226,145300,17957294370,15600,15600,15600,15590,330
20241226,145200,17952147460,15600,15600,15600,15590,3667
20241226,145100,17894943370,15600,15590,15600,15590,1111
20241226,145000,17877619740,15590,15600,15600,15590,1985
20241226,144900,17846670020,15600,15590,15600,15590,521
20241226,144800,17838544700,15590,15590,15600,15580,1751
20241226,144700,17811246920,15590,15590,15600,15580,1105
20241226,144600,17794019530,15590,15590,15600,15590,2267
20241226,144500,17758671260,15590,15600,15600,15590,761
20241226,144400,17746805070,15590,15590,15600,15580,1149
20241226,144300,17728890360,15600,15580,15600,15580,1375
20241226,144200,17707455490,15590,15590,15590,15580,911
20241226,144100,17693256080,15590,15590,15590,15580,1505
20241226,144000,17669794690,15590,15590,15590,15580,490
20241226,143900,17662156000,15590,15590,15590,15580,836
20241226,143800,17649126800,15590,15590,15590,15580,504
20241226,143700,17641269640,15590,15590,15600,15580,2884
20241226,143600,17596317940,15580,15570,15590,15560,6615
20241226,143500,17493299170,15570,15580,15580,15570,963
20241226,143400,17478303620,15580,15580,15580,15570,431
20241226,143300,17471590380,15580,15580,15580,15570,2101
20241226,143200,17438868260,15580,15560,15580,15560,1122
20241226,143100,17421395880,15570,15590,15590,15570,1795
20241226,143000,17393441090,15590,15590,15590,15580,609
20241226,142900,17383950650,15590,15600,15600,15580,2029
20241226,142800,17352318860,15600,15600,15610,15590,973
20241226,142700,17337147340,15590,15590,15610,15590,4753
20241226,142600,17263016600,15580,15580,15590,15570,1238
20241226,142500,17243728720,15580,15590,15590,15570,263
20241226,142400,17239632030,15590,15580,15590,15580,626
20241226,142300,17229876670,15590,15580,15590,15570,900
20241226,142200,17215854750,15590,15570,15590,15570,1448
20241226,142100,17193294210,15580,15580,15580,15570,1135
20241226,142000,17175614870,15580,15570,15580,15570,731
20241226,141900,17164228020,15570,15580,15580,15570,1347
20241226,141800,17143252810,15580,15580,15590,15570,1817
20241226,141700,17114942890,15580,15580,15590,15580,336
20241226,141600,17109706360,15580,15570,15600,15560,11301
20241226,141500,16933584610,15560,15570,15570,15560,1847
20241226,141400,16904840440,15560,15570,15570,15560,735
20241226,141300,16893399970,15570,15570,15570,15560,367
20241226,141200,16887687960,15570,15570,15570,15560,1625
20241226,141100,16862397840,15560,15570,15570,15560,2655
20241226,141000,16821085310,15570,15560,15570,15550,2832
20241226,140900,16777018010,15560,15560,15560,15550,924
20241226,140800,16762645740,15550,15560,15560,15550,1557
20241226,140700,16738421090,15560,15560,15560,15550,1700
20241226,140600,16711969970,15560,15550,15560,15550,1315
20241226,140500,16691509800,15560,15560,15560,15550,695
20241226,140400,16680699860,15550,15560,15570,15550,7883
20241226,140300,16558111260,15570,15570,15570,15560,2918
20241226,140200,16512704420,15560,15560,15570,15550,2802
20241226,140100,16469108580,15560,15570,15570,15560,8640
20241226,140000,16334669180,15570,15560,15570,15560,1750
20241226,135900,16307435610,15560,15570,15570,15560,4819
20241226,135800,16232447040,15570,15560,15570,15560,572
20241226,135700,16223544930,15560,15570,15570,15560,1466
20241226,135600,16200732840,15570,15570,15570,15560,2437
20241226,135500,16162791330,15570,15560,15570,15560,1858
20241226,135400,16133873750,15560,15570,15570,15560,1382
20241226,135300,16112361590,15570,15570,15570,15560,2315
20241226,135200,16076321660,15570,15570,15570,15560,1127
20241226,135100,16058778260,15570,15570,15570,15560,5919
20241226,135000,15966621950,15560,15570,15570,15560,580
20241226,134900,15957595520,15560,15560,15570,15560,471
20241226,134800,15950264830,15570,15550,15570,15550,5448
20241226,134700,15865497270,15550,15560,15560,15550,1828
20241226,134600,15837069220,15550,15560,15560,15550,2705
20241226,134500,15795003380,15560,15560,15560,15550,299
20241226,134400,15790351610,15550,15560,15560,15550,395
20241226,134300,15784207040,15560,15570,15570,15550,3971
20241226,134200,15722439800,15560,15560,15570,15550,2828
20241226,134100,15678435610,15560,15560,15560,15550,1533
20241226,134000,15654586360,15560,15560,15560,15550,3417
20241226,133900,15601425190,15550,15560,15560,15550,693
20241226,133800,15590648380,15560,15560,15560,15550,5629
20241226,133700,15503114300,15560,15550,15560,15550,1032
20241226,133600,15487061830,15560,15550,15560,15550,2972
20241226,133500,15440844940,15560,15550,15560,15550,727
20241226,133400,15429537300,15560,15550,15560,15550,3762
20241226,133300,15371034040,15550,15560,15560,15550,515
20241226,133200,15363021600,15550,15550,15560,15550,1443
20241226,133100,15340581030,15560,15560,15570,15550,7616
20241226,133000,15222075620,15560,15570,15570,15550,1730
20241226,132900,15195158360,15570,15560,15570,15550,1406
20241226,132800,15173286170,15560,15560,15570,15550,2756
20241226,132700,15130402930,15560,15560,15570,15560,4626
20241226,132600,15058419130,15560,15570,15570,15550,4003
20241226,132500,14996130950,15570,15560,15570,15550,5782
20241226,132400,14906160680,15560,15560,15560,15550,422
20241226,132300,14899594630,15560,15560,15570,15550,1424
20241226,132200,14877439150,15560,15570,15580,15550,3380
20241226,132100,14824838480,15560,15570,15580,15560,7189
20241226,132000,14712907150,15570,15560,15580,15550,16110
20241226,131900,14462183900,15570,15580,15580,15560,6967
20241226,131800,14353712340,15580,15580,15590,15570,4869
20241226,131700,14277854940,15580,15590,15590,15580,717
20241226,131600,14266682990,15590,15580,15590,15580,2615
20241226,131500,14225935060,15580,15590,15590,15580,867
20241226,131400,14212425450,15590,15580,15590,15570,10372
20241226,131300,14050828120,15580,15590,15600,15580,7672
20241226,131200,13931220740,15590,15590,15590,15580,481
20241226,131100,13923722080,15590,15590,15600,15580,2991
20241226,131000,13877092220,15590,15580,15590,15580,1115
20241226,130900,13859715280,15590,15580,15600,15580,2324
20241226,130800,13823492140,15600,15600,15600,15580,2306
20241226,130700,13787544590,15600,15610,15610,15590,4473
20241226,130600,13717770260,15600,15610,15610,15600,683
20241226,130500,13707111840,15610,15600,15610,15600,435
20241226,130400,13700322530,15600,15620,15620,15600,7542
20241226,130300,13582593310,15620,15630,15630,15610,8481
20241226,130200,13450119990,15630,15630,15630,15620,171
20241226,130100,13447447400,15630,15620,15630,15620,2211
20241226,130000,13412893770,15630,15620,15630,15620,224
20241226,125900,13409394120,15620,15640,15640,15620,6196
20241226,125800,13312548490,15640,15630,15640,15630,703
20241226,125700,13301555760,15640,15640,15640,15630,238
20241226,125600,13297834750,15630,15640,15650,15630,5645
20241226,125500,13209547140,15640,15640,15650,15640,585
20241226,125400,13200394770,15650,15650,15650,15640,179
20241226,125300,13197594690,15650,15630,15650,15630,6644
20241226,125200,13093679960,15630,15630,15640,15630,1817
20241226,125100,13065278920,15630,15640,15640,15620,1004
20241226,125000,13049583690,15630,15640,15640,15630,681
20241226,124900,13038935450,15630,15640,15640,15620,1683
20241226,124800,13012625380,15640,15640,15640,15630,274
20241226,124700,13008340660,15640,15640,15640,15630,514
20241226,124600,13000304120,15630,15640,15640,15620,1380
20241226,124500,12978734230,15640,15630,15640,15620,919
20241226,124400,12964370290,15630,15630,15630,15620,1096
20241226,124300,12947239980,15630,15620,15640,15620,5706
20241226,124200,12858056850,15620,15630,15630,15620,390
20241226,124100,12851964050,15620,15630,15630,15620,826
20241226,124000,12839056910,15630,15630,15630,15620,295
20241226,123900,12834447040,15630,15620,15630,15610,3079
20241226,123800,12786352230,15620,15610,15620,15610,888
20241226,123700,12772489210,15620,15620,15620,15600,124
20241226,123600,12770553390,15620,15610,15630,15590,11528
20241226,123500,12590422150,15610,15610,15620,15580,7839
20241226,123400,12468243330,15630,15620,15640,15590,212412
20241226,123300,9148837740,15620,15620,15620,15610,1181
20241226,123200,9130399120,15620,15620,15620,15610,503
20241226,123100,9122542500,15620,15610,15620,15610,287
20241226,123000,9118059920,15620,15620,15620,15610,253
20241226,122900,9114108990,15620,15620,15620,15610,1172
20241226,122800,9095804460,15620,15620,15620,15610,451
20241226,122700,9088762150,15610,15630,15630,15610,5400
20241226,122600,9004420000,15630,15630,15630,15620,1048
20241226,122500,8988048960,15640,15630,15640,15620,4561
20241226,122400,8916756910,15630,15620,15630,15620,229
20241226,122300,8913178280,15620,15610,15630,15610,2334
20241226,122200,8876726920,15620,15620,15620,15610,233
20241226,122100,8873088600,15620,15620,15620,15610,1029
20241226,122000,8857016570,15620,15620,15620,15610,304
20241226,121900,8852268240,15620,15620,15620,15610,2151
20241226,121800,8818674190,15610,15620,15620,15610,255
20241226,121700,8814691300,15620,15620,15620,15610,4285
20241226,121600,8747762740,15610,15620,15620,15610,239
20241226,121500,8744029900,15620,15620,15620,15610,237
20241226,121400,8740328200,15620,15630,15630,15610,389
20241226,121300,8734252040,15630,15610,15630,15610,3366
20241226,121200,8681676740,15620,15620,15620,15610,259
20241226,121100,8677631450,15610,15610,15620,15600,850
20241226,121000,8664363450,15610,15610,15610,15600,673
20241226,120900,8653858240,15600,15610,15610,15600,2552
20241226,120800,8614023720,15610,15610,15610,15600,983
20241226,120700,8598681720,15610,15610,15610,15600,518
20241226,120600,8590596030,15610,15610,15610,15600,1421
20241226,120500,8568421150,15610,15600,15610,15600,5505
20241226,120400,8482541530,15590,15600,15600,15590,716
20241226,120300,8471373030,15600,15590,15600,15590,372
20241226,120200,8465571220,15600,15600,15600,15590,1226
20241226,120100,8446445740,15600,15600,15600,15590,441
20241226,120000,8439567050,15600,15600,15600,15590,1928
20241226,115900,8409490500,15600,15600,15600,15590,337
20241226,115800,8404233420,15600,15590,15600,15580,2291
20241226,115700,8368514140,15590,15590,15590,15580,1561
20241226,115600,8344180700,15580,15590,15590,15580,558
20241226,115500,8335481620,15590,15590,15590,15580,2499
20241226,115400,8296522630,15590,15590,15590,15580,374
20241226,115300,8290692090,15590,15590,15590,15580,5172
20241226,115200,8210060750,15590,15590,15590,15580,157
20241226,115100,8207613870,15590,15580,15590,15580,496
20241226,115000,8199882060,15590,15580,15590,15580,963
20241226,114900,8184874350,15590,15590,15590,15580,315
20241226,114800,8179964550,15580,15580,15590,15570,1600
20241226,114700,8155036130,15580,15580,15580,15570,2748
20241226,114600,8112242420,15570,15570,15580,15570,489
20241226,114500,8104625470,15580,15570,15580,15570,235
20241226,114400,8100965390,15570,15570,15580,15570,513
20241226,114300,8092976390,15580,15580,15580,15570,539
20241226,114200,8084579500,15580,15580,15580,15570,117
20241226,114100,8082756820,15580,15570,15580,15560,630
20241226,114000,8072947250,15570,15580,15580,15560,829
20241226,113900,8060035030,15580,15570,15580,15560,1107
20241226,113800,8042797410,15580,15580,15580,15570,146
20241226,113700,8040522870,15580,15570,15580,15560,1022
20241226,113600,8024610300,15560,15570,15570,15560,1039
20241226,113500,8008433210,15570,15560,15570,15560,1304
20241226,113400,7988131310,15550,15570,15570,15550,3001
20241226,113300,7941445010,15570,15570,15570,15560,742
20241226,113200,7929898320,15570,15550,15570,15550,2849
20241226,113100,7885568000,15560,15560,15560,15550,395
20241226,113000,7879422110,15560,15560,15560,15550,280
20241226,112900,7875066020,15550,15550,15560,15550,2401
20241226,112800,7837716390,15560,15550,15560,15550,346
20241226,112700,7832333110,15550,15560,15560,15550,2241
20241226,112600,7797483540,15560,15560,15560,15550,475
20241226,112500,7790095920,15560,15560,15560,15550,1617
20241226,112400,7764950160,15560,15560,15560,15550,630
20241226,112300,7755150460,15560,15550,15560,15550,1347
20241226,112200,7734199760,15560,15550,15560,15540,1143
20241226,112100,7716423050,15550,15550,15550,15540,841
20241226,112000,7703346210,15540,15550,15560,15540,2106
20241226,111900,7670599750,15550,15550,15550,15540,482
20241226,111800,7663106150,15550,15550,15550,15540,6176
20241226,111700,7567072500,15550,15540,15550,15540,1151
20241226,111600,7549181310,15550,15560,15560,15540,3759
20241226,111500,7490736930,15560,15560,15560,15550,537
20241226,111400,7482383720,15560,15560,15560,15550,1534
20241226,111300,7458517360,15560,15550,15560,15550,1333
20241226,111200,7437785800,15550,15570,15570,15550,8951
20241226,111100,7298532520,15570,15570,15580,15560,637
20241226,111000,7288616730,15560,15560,15580,15560,2521
20241226,110900,7249367200,15570,15570,15570,15560,1284
20241226,110800,7229379150,15560,15580,15580,15560,20493
20241226,110700,6910356950,15580,15580,15580,15570,1495
20241226,110600,6887074830,15580,15590,15590,15570,1461
20241226,110500,6864302570,15590,15590,15590,15580,5192
20241226,110400,6783409270,15590,15590,15590,15580,2062
20241226,110300,6751280640,15590,15580,15590,15580,1496
20241226,110200,6727969000,15590,15590,15590,15580,1231
20241226,110100,6708778580,15590,15590,15590,15580,3732
20241226,110000,6650628010,15590,15590,15590,15580,2518
20241226,105900,6611392870,15590,15580,15590,15580,3123
20241226,105800,6562718280,15590,15590,15590,15580,8655
20241226,105700,6427871060,15590,15580,15590,15580,1213
20241226,105600,6408969150,15590,15580,15590,15580,710
20241226,105500,6397901990,15590,15590,15590,15580,561
20241226,105400,6389157420,15600,15590,15600,15580,985
20241226,105300,6373798730,15590,15590,15590,15580,1158
20241226,105200,6355746650,15590,15590,15600,15590,10245
20241226,105100,6196018960,15600,15600,15600,15590,1673
20241226,105000,6169925670,15600,15600,15600,15590,1297
20241226,104900,6149702180,15600,15600,15600,15590,472
20241226,104800,6142341560,15600,15590,15600,15590,1229
20241226,104700,6123170310,15600,15600,15600,15590,535
20241226,104600,6114826550,15590,15600,15600,15590,1620
20241226,104500,6089568560,15600,15600,15600,15590,952
20241226,104400,6074719280,15600,15600,15600,15590,463
20241226,104300,6067499860,15600,15610,15610,15590,4433
20241226,104200,5998345670,15600,15600,15610,15600,2506
20241226,104100,5959249940,15600,15610,15610,15590,2228
20241226,104000,5924494210,15610,15600,15610,15590,2810
20241226,103900,5880662000,15600,15610,15610,15600,376
20241226,103800,5874795360,15610,15610,15610,15590,1707
20241226,103700,5848166830,15610,15610,15610,15600,426
20241226,103600,5841520160,15610,15600,15610,15590,8859
20241226,103500,5703366650,15600,15600,15600,15590,1134
20241226,103400,5685685070,15590,15590,15600,15590,690
20241226,103300,5674926000,15590,15590,15600,15590,5109
20241226,103200,5595275990,15600,15600,15600,15590,828
20241226,103100,5582364780,15590,15610,15610,15590,19697
20241226,103000,5275086130,15610,15610,15610,15600,3880
20241226,102900,5214555450,15610,15610,15610,15600,1952
20241226,102800,5184101170,15610,15610,15610,15600,1348
20241226,102700,5163061640,15610,15610,15610,15600,1228
20241226,102600,5143894700,15610,15620,15620,15610,8181
20241226,102500,5016182780,15620,15610,15620,15610,11623
20241226,102400,4834745530,15620,15620,15620,15610,297
20241226,102300,4830107500,15610,15620,15620,15610,4879
20241226,102200,4753941550,15620,15620,15620,15610,3075
20241226,102100,4705933140,15620,15630,15630,15610,6189
20241226,102000,4609259660,15630,15640,15640,15620,6981
20241226,101900,4500153840,15640,15650,15650,15630,799
20241226,101800,4487655940,15640,15650,15650,15640,4254
20241226,101700,4421122310,15650,15640,15650,15640,1096
20241226,101600,4403977180,15650,15650,15650,15640,409
20241226,101500,4397577850,15650,15650,15650,15640,1362
20241226,101400,4376274710,15650,15640,15650,15630,2978
20241226,101300,4329699350,15640,15640,15640,15630,240
20241226,101200,4325947100,15630,15640,15640,15630,436
20241226,101100,4319130270,15640,15650,15650,15630,3152
20241226,101000,4269835580,15650,15650,15650,15630,6099
20241226,100900,4174442090,15650,15640,15650,15630,1757
20241226,100800,4146964150,15640,15630,15640,15620,797
20241226,100700,4134505660,15630,15630,15640,15620,532
20241226,100600,4126191160,15640,15640,15640,15610,12581
20241226,100500,3929612420,15640,15650,15650,15630,4195
20241226,100400,3864003440,15650,15650,15650,15640,478
20241226,100300,3856523740,15650,15640,15660,15640,3204
20241226,100200,3806365500,15640,15650,15650,15620,14046
20241226,100100,3586888270,15650,15640,15650,15630,5602
20241226,100000,3499273290,15640,15640,15640,15630,907
20241226,095900,3485093660,15640,15640,15640,15630,3013
20241226,095800,3437978670,15630,15640,15640,15630,1278
20241226,095700,3417992840,15630,15640,15640,15630,2845
20241226,095600,3373519520,15640,15650,15650,15630,8106
20241226,095500,3246740140,15650,15660,15660,15650,2713
20241226,095400,3204278620,15660,15660,15660,15650,418
20241226,095300,3197735070,15650,15660,15660,15650,7951
20241226,095200,3073294490,15660,15670,15670,15660,1028
20241226,095100,3057191220,15670,15670,15670,15660,2329
20241226,095000,3020716810,15670,15670,15680,15660,4713
20241226,094900,2946860510,15670,15690,15690,15670,804
20241226,094800,2934254680,15680,15690,15690,15680,9788
20241226,094700,2780775660,15680,15700,15700,15680,3418
20241226,094600,2727153770,15700,15690,15700,15690,732
20241226,094500,2715665260,15690,15680,15690,15670,2211
20241226,094400,2680990980,15680,15690,15690,15670,1418
20241226,094300,2658755060,15690,15680,15690,15670,626
20241226,094200,2648940180,15680,15680,15690,15670,915
20241226,094100,2634595030,15680,15690,15690,15670,996
20241226,094000,2618977690,15680,15690,15690,15680,474
20241226,093900,2611542660,15690,15690,15690,15680,417
20241226,093800,2605000960,15690,15680,15700,15670,4264
20241226,093700,2538132780,15680,15680,15680,15670,1446
20241226,093600,2515463150,15680,15680,15680,15670,425
20241226,093500,2508800330,15680,15680,15680,15670,795
20241226,093400,2496339440,15680,15680,15680,15670,723
20241226,093300,2485004130,15680,15690,15700,15670,4987
20241226,093200,2406786060,15690,15700,15700,15690,3351
20241226,093100,2354199830,15700,15700,15700,15690,2868
20241226,093000,2309193320,15690,15700,15700,15690,702
20241226,092900,2298174120,15700,15690,15700,15680,937
20241226,092800,2283473560,15690,15690,15700,15680,2594
20241226,092700,2242770230,15690,15690,15690,15680,346
20241226,092600,2237342570,15680,15670,15690,15650,3537
20241226,092500,2181943600,15660,15660,15670,15650,1595
20241226,092400,2156966520,15650,15660,15670,15650,3201
20241226,092300,2106846310,15660,15680,15700,15660,8879
20241226,092200,1967537640,15680,15680,15680,15670,819
20241226,092100,1954696880,15670,15670,15680,15670,2493
20241226,092000,1915628560,15660,15660,15670,15660,1143
20241226,091900,1897719870,15660,15670,15670,15660,1388
20241226,091800,1875973360,15670,15660,15670,15650,2035
20241226,091700,1844103780,15660,15670,15670,15660,1405
20241226,091600,1822097420,15670,15660,15670,15650,2308
20241226,091500,1785954470,15670,15640,15670,15640,4635
20241226,091400,1713417470,15640,15640,15650,15630,2825
20241226,091300,1669231780,15640,15640,15640,15630,1080
20241226,091200,1652343690,15640,15620,15640,15610,3342
20241226,091100,1600127300,15610,15610,15610,15600,14380
20241226,091000,1375767460,15610,15640,15640,15600,15425
20241226,090900,1134817760,15640,15650,15650,15630,5598
20241226,090800,1047264720,15650,15670,15670,15640,6984
20241226,090700,937922900,15670,15680,15680,15660,4156
20241226,090600,872818010,15680,15670,15680,15660,3186
20241226,090500,822886620,15680,15670,15680,15660,2626
20241226,090400,781735310,15670,15670,15670,15660,3324
20241226,090300,729657540,15670,15670,15670,15660,3120
20241226,090200,680777760,15680,15670,15680,15650,3055
20241226,090100,632925940,15670,15660,15680,15630,2807
20241226,090000,588997260,15680,15750,15750,15650,31768