KissMeData/024110/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190700,35250193950,11730,11730,11730,11730,85338
20231226,190600,35250193950,11730,11730,11730,11730,0
20231226,190500,35250193950,11730,11730,11730,11730,0
20231226,190400,35250193950,11730,11730,11730,11730,0
20231226,190300,35250193950,11730,11730,11730,11730,0
20231226,190200,35250193950,11730,11730,11730,11730,0
20231226,190100,35250193950,11730,11730,11730,11730,0
20231226,190000,35250193950,11730,11730,11730,11730,0
20231226,185900,35250193950,11730,11730,11730,11730,0
20231226,185800,35250193950,11730,11730,11730,11730,0
20231226,185700,35250193950,11730,11730,11730,11730,0
20231226,185600,35250193950,11730,11730,11730,11730,0
20231226,185500,35250193950,11730,11730,11730,11730,0
20231226,185400,35250193950,11730,11730,11730,11730,0
20231226,185300,35250193950,11730,11730,11730,11730,0
20231226,185200,35250193950,11730,11730,11730,11730,0
20231226,185100,35250193950,11730,11730,11730,11730,0
20231226,185000,35250193950,11730,11730,11730,11730,0
20231226,184900,35250193950,11730,11730,11730,11730,0
20231226,184800,35250193950,11730,11730,11730,11730,0
20231226,184700,35250193950,11730,11730,11730,11730,0
20231226,184600,35250193950,11730,11730,11730,11730,0
20231226,184500,35250193950,11730,11730,11730,11730,0
20231226,184400,35250193950,11730,11730,11730,11730,0
20231226,184300,35250193950,11730,11730,11730,11730,0
20231226,184200,35250193950,11730,11730,11730,11730,0
20231226,184100,35250193950,11730,11730,11730,11730,0
20231226,184000,35250193950,11730,11730,11730,11730,0
20231226,183900,35250193950,11730,11730,11730,11730,0
20231226,183800,35250193950,11730,11730,11730,11730,0
20231226,183700,35250193950,11730,11730,11730,11730,85338
20231226,183600,35250193950,11730,11730,11730,11730,0
20231226,183500,35250193950,11730,11730,11730,11730,0
20231226,183400,35250193950,11730,11730,11730,11730,0
20231226,183300,35250193950,11730,11730,11730,11730,0
20231226,183200,35250193950,11730,11730,11730,11730,0
20231226,183100,35250193950,11730,11730,11730,11730,0
20231226,183000,35250193950,11730,11730,11730,11730,0
20231226,182900,35250193950,11730,11730,11730,11730,0
20231226,182800,35250193950,11730,11730,11730,11730,0
20231226,182700,35250193950,11730,11730,11730,11730,0
20231226,182600,35250193950,11730,11730,11730,11730,0
20231226,182500,35250193950,11730,11730,11730,11730,0
20231226,182400,35250193950,11730,11730,11730,11730,0
20231226,182300,35250193950,11730,11730,11730,11730,0
20231226,182200,35250193950,11730,11730,11730,11730,0
20231226,182100,35250193950,11730,11730,11730,11730,0
20231226,182000,35250193950,11730,11730,11730,11730,0
20231226,181900,35250193950,11730,11730,11730,11730,0
20231226,181800,35250193950,11730,11730,11730,11730,0
20231226,181700,35250193950,11730,11730,11730,11730,0
20231226,181600,35250193950,11730,11730,11730,11730,0
20231226,181500,35250193950,11730,11730,11730,11730,0
20231226,181400,35250193950,11730,11730,11730,11730,0
20231226,181300,35250193950,11730,11730,11730,11730,0
20231226,181200,35250193950,11730,11730,11730,11730,0
20231226,181100,35250193950,11730,11730,11730,11730,0
20231226,181000,35250193950,11730,11730,11730,11730,0
20231226,180900,35250193950,11730,11730,11730,11730,0
20231226,180800,35250193950,11730,11730,11730,11730,0
20231226,180700,35250193950,11730,11730,11730,11730,85338
20231226,180600,35250193950,11730,11730,11730,11730,0
20231226,180500,35250193950,11730,11730,11730,11730,0
20231226,180400,35250193950,11730,11730,11730,11730,0
20231226,180300,35250193950,11730,11730,11730,11730,0
20231226,180200,35250193950,11730,11730,11730,11730,0
20231226,180100,35250193950,11730,11730,11730,11730,0
20231226,180000,35250193950,11730,11730,11730,11730,0
20231226,175900,35250193950,11730,11730,11730,11730,0
20231226,175800,35250193950,11730,11730,11730,11730,0
20231226,175700,35250193950,11730,11730,11730,11730,0
20231226,175600,35250193950,11730,11730,11730,11730,0
20231226,175500,35250193950,11730,11730,11730,11730,0
20231226,175400,35250193950,11730,11730,11730,11730,0
20231226,175300,35250193950,11730,11730,11730,11730,0
20231226,175200,35250193950,11730,11730,11730,11730,0
20231226,175100,35250193950,11730,11730,11730,11730,0
20231226,175000,35250193950,11730,11730,11730,11730,0
20231226,174900,35250193950,11730,11730,11730,11730,0
20231226,174800,35250193950,11730,11730,11730,11730,0
20231226,174700,35250193950,11730,11730,11730,11730,0
20231226,174600,35250193950,11730,11730,11730,11730,0
20231226,174500,35250193950,11730,11730,11730,11730,0
20231226,174400,35250193950,11730,11730,11730,11730,0
20231226,174300,35250193950,11730,11730,11730,11730,0
20231226,174200,35250193950,11730,11730,11730,11730,0
20231226,174100,35250193950,11730,11730,11730,11730,0
20231226,174000,35250193950,11730,11730,11730,11730,0
20231226,173900,35250193950,11730,11730,11730,11730,0
20231226,173800,35250193950,11730,11730,11730,11730,0
20231226,173700,35250193950,11730,11730,11730,11730,85338
20231226,173600,35250193950,11730,11730,11730,11730,0
20231226,173500,35250193950,11730,11730,11730,11730,0
20231226,173400,35250193950,11730,11730,11730,11730,0
20231226,173300,35250193950,11730,11730,11730,11730,0
20231226,173200,35250193950,11730,11730,11730,11730,0
20231226,173100,35250193950,11730,11730,11730,11730,0
20231226,173000,35250193950,11730,11730,11730,11730,0
20231226,172900,35250193950,11730,11730,11730,11730,0
20231226,172800,35250193950,11730,11730,11730,11730,0
20231226,172700,35250193950,11730,11730,11730,11730,0
20231226,172600,35250193950,11730,11730,11730,11730,0
20231226,172500,35250193950,11730,11730,11730,11730,0
20231226,172400,35250193950,11730,11730,11730,11730,0
20231226,172300,35250193950,11730,11730,11730,11730,0
20231226,172200,35250193950,11730,11730,11730,11730,0
20231226,172100,35250193950,11730,11730,11730,11730,0
20231226,172000,35250193950,11730,11730,11730,11730,0
20231226,171900,35250193950,11730,11730,11730,11730,0
20231226,171800,35250193950,11730,11730,11730,11730,0
20231226,171700,35250193950,11730,11730,11730,11730,0
20231226,171600,35250193950,11730,11730,11730,11730,0
20231226,171500,35250193950,11730,11730,11730,11730,0
20231226,171400,35250193950,11730,11730,11730,11730,0
20231226,171300,35250193950,11730,11730,11730,11730,0
20231226,171200,35250193950,11730,11730,11730,11730,0
20231226,171100,35250193950,11730,11730,11730,11730,0
20231226,171000,35250193950,11730,11730,11730,11730,0
20231226,170900,35250193950,11730,11730,11730,11730,0
20231226,170800,35250193950,11730,11730,11730,11730,0
20231226,170700,35250193950,11730,11730,11730,11730,85338
20231226,170600,35250193950,11730,11730,11730,11730,0
20231226,170500,35250193950,11730,11730,11730,11730,0
20231226,170400,35250193950,11730,11730,11730,11730,0
20231226,170300,35250193950,11730,11730,11730,11730,0
20231226,170200,35250193950,11730,11730,11730,11730,0
20231226,170100,35250193950,11730,11730,11730,11730,0
20231226,170000,35250193950,11730,11730,11730,11730,0
20231226,165900,35250193950,11730,11730,11730,11730,0
20231226,165800,35250193950,11730,11730,11730,11730,0
20231226,165700,35250193950,11730,11730,11730,11730,0
20231226,165600,35250193950,11730,11730,11730,11730,0
20231226,165500,35250193950,11730,11730,11730,11730,0
20231226,165400,35250193950,11730,11730,11730,11730,0
20231226,165300,35250193950,11730,11730,11730,11730,0
20231226,165200,35250193950,11730,11730,11730,11730,0
20231226,165100,35250193950,11730,11730,11730,11730,0
20231226,165000,35250193950,11730,11730,11730,11730,0
20231226,164900,35250193950,11730,11730,11730,11730,0
20231226,164800,35250193950,11730,11730,11730,11730,0
20231226,164700,35250193950,11730,11730,11730,11730,0
20231226,164600,35250193950,11730,11730,11730,11730,0
20231226,164500,35250193950,11730,11730,11730,11730,0
20231226,164400,35250193950,11730,11730,11730,11730,0
20231226,164300,35250193950,11730,11730,11730,11730,0
20231226,164200,35250193950,11730,11730,11730,11730,0
20231226,164100,35250193950,11730,11730,11730,11730,0
20231226,164000,35250193950,11730,11730,11730,11730,0
20231226,163900,35250193950,11730,11730,11730,11730,0
20231226,163800,35250193950,11730,11730,11730,11730,0
20231226,163700,35250193950,11730,11730,11730,11730,85338
20231226,163600,35250193950,11730,11730,11730,11730,0
20231226,163500,35250193950,11730,11730,11730,11730,0
20231226,163400,35250193950,11730,11730,11730,11730,0
20231226,163300,35250193950,11730,11730,11730,11730,0
20231226,163200,35250193950,11730,11730,11730,11730,0
20231226,163100,35250193950,11730,11730,11730,11730,0
20231226,163000,35250193950,11730,11730,11730,11730,0
20231226,162900,35250193950,11730,11730,11730,11730,0
20231226,162800,35250193950,11730,11730,11730,11730,0
20231226,162700,35250193950,11730,11730,11730,11730,0
20231226,162600,35250193950,11730,11730,11730,11730,0
20231226,162500,35250193950,11730,11730,11730,11730,0
20231226,162400,35250193950,11730,11730,11730,11730,0
20231226,162300,35250193950,11730,11730,11730,11730,0
20231226,162200,35250193950,11730,11730,11730,11730,0
20231226,162100,35250193950,11730,11730,11730,11730,0
20231226,162000,35250193950,11730,11730,11730,11730,0
20231226,161900,35250193950,11730,11730,11730,11730,0
20231226,161800,35250193950,11730,11730,11730,11730,0
20231226,161700,35250193950,11730,11730,11730,11730,0
20231226,161600,35250193950,11730,11730,11730,11730,0
20231226,161500,35250193950,11730,11730,11730,11730,0
20231226,161400,35250193950,11730,11730,11730,11730,0
20231226,161300,35250193950,11730,11730,11730,11730,0
20231226,161200,35250193950,11730,11730,11730,11730,0
20231226,161100,35250193950,11730,11730,11730,11730,0
20231226,161000,35250193950,11730,11730,11730,11730,0
20231226,160900,35250193950,11730,11730,11730,11730,0
20231226,160800,35250193950,11730,11730,11730,11730,0
20231226,160700,35250193950,11730,11730,11730,11730,85338
20231226,160600,35250193950,11730,11730,11730,11730,0
20231226,160500,35250193950,11730,11730,11730,11730,0
20231226,160400,35250193950,11730,11730,11730,11730,0
20231226,160300,35250193950,11730,11730,11730,11730,0
20231226,160200,35250193950,11730,11730,11730,11730,0
20231226,160100,35250193950,11730,11730,11730,11730,0
20231226,160000,35250193950,11730,11730,11730,11730,0
20231226,155900,35250193950,11730,11730,11730,11730,0
20231226,155800,35250193950,11730,11730,11730,11730,0
20231226,155700,35250193950,11730,11730,11730,11730,0
20231226,155600,35250193950,11730,11730,11730,11730,0
20231226,155500,35250193950,11730,11730,11730,11730,0
20231226,155400,35250193950,11730,11730,11730,11730,0
20231226,155300,35250193950,11730,11730,11730,11730,0
20231226,155200,35250193950,11730,11730,11730,11730,0
20231226,155100,35250193950,11730,11730,11730,11730,0
20231226,155000,35250193950,11730,11730,11730,11730,0
20231226,154900,35250193950,11730,11730,11730,11730,0
20231226,154800,35250193950,11730,11730,11730,11730,0
20231226,154700,35250193950,11730,11730,11730,11730,0
20231226,154600,35250193950,11730,11730,11730,11730,0
20231226,154500,35250193950,11730,11730,11730,11730,0
20231226,154400,35250193950,11730,11730,11730,11730,0
20231226,154300,35250193950,11730,11730,11730,11730,0
20231226,154200,35250193950,11730,11730,11730,11730,0
20231226,154100,35250193950,11730,11730,11730,11730,0
20231226,154000,35250193950,11730,11730,11730,11730,0
20231226,153900,35250193950,11730,11730,11730,11730,0
20231226,153800,35250193950,11730,11730,11730,11730,0
20231226,153700,35250193950,11730,11730,11730,11730,85338
20231226,153600,35250193950,11730,11730,11730,11730,0
20231226,153500,35250193950,11730,11730,11730,11730,0
20231226,153400,35250193950,11730,11730,11730,11730,0
20231226,153300,35250193950,11730,11730,11730,11730,0
20231226,153200,35250193950,11730,11730,11730,11730,0
20231226,153100,35250193950,11730,11730,11730,11730,0
20231226,153000,35250193950,11730,11730,11730,11730,85338
20231226,152900,34249179210,11730,11730,11730,11730,0
20231226,152800,34249179210,11730,11730,11730,11730,0
20231226,152700,34249179210,11730,11730,11730,11730,0
20231226,152600,34249179210,11730,11730,11730,11730,0
20231226,152500,34249179210,11730,11730,11730,11730,0
20231226,152400,34249179210,11730,11730,11730,11730,0
20231226,152300,34249179210,11730,11730,11730,11730,0
20231226,152200,34249179210,11730,11730,11730,11730,0
20231226,152100,34249179210,11730,11730,11730,11730,0
20231226,152000,34249179210,11730,11730,11730,11730,0
20231226,151900,34249179210,11730,11710,11730,11700,16881
20231226,151800,34051521810,11710,11720,11730,11690,30101
20231226,151700,33699130110,11730,11730,11740,11700,17002
20231226,151600,33499993890,11730,11720,11740,11700,20822
20231226,151500,33255888070,11720,11710,11730,11710,12800
20231226,151400,33105903330,11720,11720,11730,11700,15208
20231226,151300,32927833890,11710,11710,11730,11700,15408
20231226,151200,32747438560,11730,11720,11730,11700,52308
20231226,151100,32135237930,11730,11710,11740,11710,10510
20231226,151000,32012001590,11740,11710,11740,11700,73119
20231226,150900,31155176340,11710,11720,11730,11710,23935
20231226,150800,30874733040,11720,11730,11740,11720,26440
20231226,150700,30564708510,11730,11740,11750,11730,46083
20231226,150600,30023824200,11750,11750,11760,11740,5044
20231226,150500,29964582980,11760,11770,11770,11750,31290
20231226,150400,29596878520,11770,11750,11770,11750,9620
20231226,150300,29483764060,11760,11760,11770,11750,10233
20231226,150200,29363462410,11760,11750,11760,11750,12158
20231226,150100,29220513210,11760,11750,11760,11750,13587
20231226,150000,29060749450,11760,11750,11760,11750,6052
20231226,145900,28989596750,11750,11750,11760,11750,8883
20231226,145800,28885171570,11750,11760,11760,11750,28071
20231226,145700,28555227730,11750,11750,11760,11750,5237
20231226,145600,28493649290,11760,11760,11760,11750,4732
20231226,145500,28438021840,11760,11750,11760,11750,9732
20231226,145400,28323614050,11760,11760,11760,11750,6235
20231226,145300,28250302490,11760,11760,11760,11750,9380
20231226,145200,28140047650,11760,11750,11760,11750,2636
20231226,145100,28109068140,11750,11760,11760,11750,8945
20231226,145000,28003911680,11760,11770,11770,11750,3112
20231226,144900,27967318980,11760,11770,11770,11760,4885
20231226,144800,27909827220,11760,11750,11770,11750,4334
20231226,144700,27858861570,11760,11760,11770,11750,8642
20231226,144600,27757242600,11760,11760,11770,11750,4957
20231226,144500,27698952830,11750,11760,11770,11750,6593
20231226,144400,27621424940,11750,11750,11770,11750,49298
20231226,144300,27042098950,11760,11760,11770,11750,7773
20231226,144200,26950688460,11770,11770,11770,11750,14886
20231226,144100,26775625190,11760,11760,11770,11750,55447
20231226,144000,26123530670,11770,11770,11770,11760,6878
20231226,143900,26042597710,11770,11770,11770,11760,3053
20231226,143800,26006666960,11770,11770,11770,11760,1884
20231226,143700,25984503090,11760,11760,11770,11760,3777
20231226,143600,25940059990,11770,11760,11770,11760,3554
20231226,143500,25898236070,11770,11770,11770,11760,4668
20231226,143400,25843300430,11760,11770,11780,11760,9395
20231226,143300,25732724470,11770,11760,11780,11760,1306
20231226,143200,25717355090,11760,11780,11780,11760,33880
20231226,143100,25318588420,11780,11780,11780,11770,7983
20231226,143000,25224589620,11770,11770,11780,11770,2271
20231226,142900,25197847660,11780,11780,11790,11770,5403
20231226,142800,25134224580,11780,11770,11790,11770,15077
20231226,142700,24956610470,11780,11780,11780,11770,2776
20231226,142600,24923913390,11780,11780,11780,11770,17594
20231226,142500,24716793100,11780,11780,11780,11770,4408
20231226,142400,24664886690,11770,11770,11780,11770,3313
20231226,142300,24625876070,11780,11780,11790,11770,3822
20231226,142200,24580854720,11780,11780,11790,11770,5349
20231226,142100,24517847820,11780,11790,11790,11770,2506
20231226,142000,24488335140,11780,11770,11790,11770,6956
20231226,141900,24406405210,11780,11780,11790,11770,5533
20231226,141800,24341230840,11780,11770,11790,11770,3729
20231226,141700,24297310470,11780,11770,11780,11770,4092
20231226,141600,24249113040,11780,11780,11780,11770,2066
20231226,141500,24224787000,11780,11790,11790,11770,7177
20231226,141400,24140243670,11780,11790,11790,11770,10269
20231226,141300,24019268120,11780,11790,11800,11780,1311
20231226,141200,24003815130,11790,11780,11800,11780,3968
20231226,141100,23957055910,11800,11790,11800,11780,11024
20231226,141000,23827136800,11780,11790,11790,11780,947
20231226,140900,23815977290,11790,11780,11790,11780,4728
20231226,140800,23760239790,11790,11780,11790,11780,2326
20231226,140700,23732822890,11790,11790,11790,11780,1347
20231226,140600,23716944380,11790,11790,11800,11780,28390
20231226,140500,23382420370,11800,11800,11800,11790,6311
20231226,140400,23308004600,11800,11790,11800,11790,26668
20231226,140300,22993587510,11790,11790,11800,11790,1411
20231226,140200,22976940120,11800,11790,11800,11790,33643
20231226,140100,22580255390,11790,11800,11800,11790,2033
20231226,140000,22556281510,11800,11800,11800,11790,3719
20231226,135900,22512402020,11800,11800,11800,11790,4945
20231226,135800,22454057070,11800,11800,11800,11790,10635
20231226,135700,22328579730,11800,11790,11800,11780,13359
20231226,135600,22171079890,11790,11790,11800,11780,19149
20231226,135500,21945313890,11790,11800,11800,11790,4879
20231226,135400,21887787660,11790,11790,11800,11790,1504
20231226,135300,21870051990,11790,11790,11800,11790,8785
20231226,135200,21766469320,11800,11790,11800,11790,983
20231226,135100,21754875980,11790,11790,11800,11790,7708
20231226,135000,21663932440,11800,11800,11800,11790,837
20231226,134900,21654062080,11790,11790,11800,11790,2025
20231226,134800,21630178950,11800,11790,11800,11790,934
20231226,134700,21619162740,11800,11790,11800,11790,1021
20231226,134600,21607121920,11800,11800,11800,11790,1817
20231226,134500,21585695450,11800,11790,11800,11790,2126
20231226,134400,21560625410,11800,11790,11800,11780,35320
20231226,134300,21144084190,11800,11790,11800,11790,6599
20231226,134200,21066254090,11790,11790,11800,11790,1085
20231226,134100,21053459590,11800,11800,11800,11790,2067
20231226,134000,21029078120,11810,11800,11810,11790,17260
20231226,133900,20825407840,11800,11800,11810,11800,43737
20231226,133800,20309208190,11810,11820,11820,11800,97398
20231226,133700,19158981830,11820,11820,11820,11810,11353
20231226,133600,19024795680,11810,11820,11820,11810,2966
20231226,133500,18989743420,11810,11820,11820,11810,5912
20231226,133400,18919869190,11810,11830,11830,11810,86680
20231226,133300,17895315110,11830,11830,11830,11820,2160
20231226,133200,17869778110,11830,11820,11830,11820,1671
20231226,133100,17850021880,11820,11820,11830,11820,1219
20231226,133000,17835609570,11820,11820,11830,11820,6055
20231226,132900,17763987820,11820,11820,11830,11820,2517
20231226,132800,17734216880,11820,11830,11840,11820,17409
20231226,132700,17528408520,11830,11820,11830,11820,5380
20231226,132600,17464777400,11820,11820,11830,11820,903
20231226,132500,17454099060,11820,11820,11830,11820,1159
20231226,132400,17440398440,11820,11820,11830,11820,1825
20231226,132300,17418825290,11830,11820,11840,11820,2522
20231226,132200,17388991700,11820,11820,11840,11820,2277
20231226,132100,17362058020,11820,11830,11830,11820,7469
20231226,132000,17273704000,11820,11820,11830,11820,6056
20231226,131900,17202066920,11830,11820,11830,11820,1449
20231226,131800,17184931430,11830,11830,11830,11820,291
20231226,131700,17181489990,11830,11820,11830,11820,5620
20231226,131600,17115028690,11830,11820,11830,11820,4933
20231226,131500,17056673940,11820,11840,11840,11820,45759
20231226,131400,16515345710,11830,11830,11840,11830,20674
20231226,131300,16270770500,11840,11830,11840,11830,1035
20231226,131200,16258519400,11830,11830,11840,11830,4379
20231226,131100,16206701910,11830,11830,11840,11830,1161
20231226,131000,16192959380,11840,11830,11840,11830,865
20231226,130900,16182726000,11830,11840,11840,11830,3318
20231226,130800,16143447080,11840,11830,11840,11830,1451
20231226,130700,16126274050,11840,11840,11840,11830,705
20231226,130600,16117931710,11840,11840,11840,11830,4523
20231226,130500,16064387470,11830,11830,11840,11830,1000
20231226,130400,16052556520,11830,11830,11840,11830,322
20231226,130300,16048746000,11830,11840,11840,11830,4074
20231226,130200,16000523670,11830,11830,11840,11830,1187
20231226,130100,15986475510,11830,11830,11840,11830,6272
20231226,130000,15912264090,11830,11830,11840,11830,1846
20231226,125900,15890413330,11840,11840,11840,11830,8370
20231226,125800,15791319080,11840,11840,11840,11830,6261
20231226,125700,15717230140,11830,11840,11840,11830,888
20231226,125600,15706723050,11840,11830,11840,11830,906
20231226,125500,15696004280,11830,11830,11840,11830,6712
20231226,125400,15616600230,11830,11830,11840,11830,1029
20231226,125300,15604424340,11840,11840,11850,11830,11659
20231226,125200,15466363940,11840,11840,11850,11840,5870
20231226,125100,15396861330,11850,11840,11850,11840,2524
20231226,125000,15366972500,11850,11850,11850,11840,2859
20231226,124900,15333105600,11850,11840,11850,11840,734
20231226,124800,15324412940,11850,11840,11850,11840,22567
20231226,124700,15057219100,11850,11840,11850,11840,47521
20231226,124600,14494499030,11850,11850,11850,11840,2038
20231226,124500,14470355140,11850,11840,11850,11840,1933
20231226,124400,14447455370,11840,11850,11850,11840,2450
20231226,124300,14418444000,11840,11850,11860,11840,11615
20231226,124200,14280810360,11850,11850,11860,11850,596
20231226,124100,14273747320,11850,11860,11860,11850,1748
20231226,124000,14253028440,11860,11850,11860,11850,5571
20231226,123900,14187011440,11850,11850,11860,11850,793
20231226,123800,14177610940,11860,11850,11860,11850,1761
20231226,123700,14156742210,11860,11850,11860,11850,3978
20231226,123600,14109601390,11850,11850,11860,11850,1206
20231226,123500,14095309860,11850,11850,11860,11850,1183
20231226,123400,14081290050,11850,11860,11860,11850,1225
20231226,123300,14066772500,11850,11860,11860,11850,3295
20231226,123200,14027705690,11850,11850,11860,11850,2517
20231226,123100,13997878030,11850,11850,11860,11850,9546
20231226,123000,13884757810,11860,11850,11860,11850,765
20231226,122900,13875690640,11860,11850,11860,11850,2300
20231226,122800,13848431280,11860,11850,11860,11850,740
20231226,122700,13839658300,11850,11850,11860,11850,771
20231226,122600,13830520360,11850,11850,11860,11850,8898
20231226,122500,13725078310,11860,11850,11860,11850,614
20231226,122400,13717800330,11860,11850,11860,11850,2456
20231226,122300,13688694760,11860,11850,11860,11850,1223
20231226,122200,13674197470,11850,11850,11860,11850,1131
20231226,122100,13660785540,11860,11850,11860,11850,7348
20231226,122000,13573709710,11860,11850,11860,11850,1259
20231226,121900,13558781030,11850,11860,11860,11850,5716
20231226,121800,13491045870,11850,11860,11860,11850,338
20231226,121700,13487038830,11850,11850,11860,11850,1033
20231226,121600,13474797030,11850,11850,11860,11850,3905
20231226,121500,13428521750,11850,11860,11860,11850,896
20231226,121400,13417898200,11860,11860,11860,11850,846
20231226,121300,13407871720,11850,11860,11860,11850,2802
20231226,121200,13374643800,11850,11850,11860,11850,740
20231226,121100,13365873810,11860,11850,11860,11850,611
20231226,121000,13358631240,11850,11840,11860,11840,1533
20231226,120900,13340467120,11840,11850,11860,11840,832
20231226,120800,13330607810,11860,11850,11860,11840,5337
20231226,120700,13267397010,11850,11860,11860,11850,1861
20231226,120600,13245342680,11860,11850,11860,11840,2804
20231226,120500,13212125800,11850,11850,11860,11840,2548
20231226,120400,13181933250,11850,11840,11850,11840,908
20231226,120300,13171177820,11840,11840,11850,11840,2792
20231226,120200,13138107000,11840,11850,11860,11840,1847
20231226,120100,13116220060,11850,11850,11860,11850,1663
20231226,120000,13096512340,11860,11860,11860,11850,2767
20231226,115900,13063718220,11850,11840,11860,11840,5715
20231226,115800,12995989910,11850,11860,11860,11840,2427
20231226,115700,12967228230,11840,11850,11860,11840,5348
20231226,115600,12903836880,11850,11850,11860,11850,1424
20231226,115500,12886952220,11850,11850,11860,11840,5107
20231226,115400,12826432680,11850,11850,11860,11850,1326
20231226,115300,12810718730,11850,11850,11860,11850,3524
20231226,115200,12768953510,11860,11850,11860,11850,1473
20231226,115100,12751497620,11860,11850,11860,11850,458
20231226,115000,12746068590,11860,11850,11860,11850,2152
20231226,114900,12720566440,11850,11850,11860,11840,2248
20231226,114800,12693927820,11850,11840,11860,11840,3713
20231226,114700,12649926790,11850,11840,11850,11840,5335
20231226,114600,12586716150,11840,11840,11860,11840,620
20231226,114500,12579372960,11860,11840,11860,11840,7106
20231226,114400,12495173040,11850,11860,11860,11840,20591
20231226,114300,12251136030,11850,11850,11860,11850,1946
20231226,114200,12228072880,11860,11840,11860,11840,12217
20231226,114100,12083304580,11840,11840,11850,11840,1544
20231226,114000,12065012990,11840,11840,11850,11840,4120
20231226,113900,12016227090,11850,11850,11850,11840,487
20231226,113800,12010458020,11850,11840,11850,11840,14163
20231226,113700,11842736540,11840,11850,11850,11840,1281
20231226,113600,11827558790,11850,11840,11850,11840,48887
20231226,113500,11248252950,11840,11850,11850,11840,2047
20231226,113400,11224013280,11850,11850,11850,11840,5978
20231226,113300,11153178040,11850,11850,11850,11840,2186
20231226,113200,11127287780,11850,11850,11850,11840,4852
20231226,113100,11069806350,11850,11840,11850,11840,5450
20231226,113000,11005228740,11850,11840,11850,11840,1133
20231226,112900,10991811880,11850,11850,11850,11840,2509
20231226,112800,10962086940,11840,11850,11850,11840,3772
20231226,112700,10917395720,11840,11840,11850,11840,2706
20231226,112600,10885332350,11840,11840,11850,11840,917
20231226,112500,10874471770,11840,11840,11850,11840,2476
20231226,112400,10845152570,11850,11840,11850,11840,721
20231226,112300,10836610590,11850,11850,11850,11840,861
20231226,112200,10826414580,11850,11840,11850,11840,4833
20231226,112100,10769186690,11850,11850,11850,11840,4240
20231226,112000,10718973530,11840,11840,11850,11840,2354
20231226,111900,10691098090,11850,11840,11850,11840,2849
20231226,111800,10657343410,11850,11850,11850,11840,13338
20231226,111700,10499316660,11840,11850,11850,11840,1938
20231226,111600,10476352330,11840,11850,11850,11840,1089
20231226,111500,10463456430,11850,11850,11850,11840,6570
20231226,111400,10385604800,11840,11850,11850,11840,1167
20231226,111300,10371784510,11840,11850,11850,11840,1157
20231226,111200,10358078360,11850,11840,11850,11840,791
20231226,111100,10348709340,11840,11850,11850,11840,5211
20231226,111000,10287006470,11850,11850,11850,11840,1430
20231226,110900,10270067190,11850,11850,11850,11840,326
20231226,110800,10266204780,11840,11840,11850,11840,1388
20231226,110700,10249766150,11850,11850,11850,11840,917
20231226,110600,10238907120,11840,11840,11850,11840,2107
20231226,110500,10213953840,11840,11840,11850,11840,549
20231226,110400,10207452580,11850,11850,11850,11840,1349
20231226,110300,10191473950,11850,11850,11850,11840,1558
20231226,110200,10173017910,11850,11850,11850,11840,1805
20231226,110100,10151637480,11840,11840,11850,11840,1703
20231226,110000,10131470560,11840,11840,11850,11840,3886
20231226,105900,10085456680,11840,11850,11850,11840,907
20231226,105800,10074715340,11840,11850,11850,11840,1100
20231226,105700,10061687390,11840,11840,11850,11840,2304
20231226,105600,10034405930,11840,11850,11850,11840,930
20231226,105500,10023393610,11850,11840,11850,11840,1616
20231226,105400,10004253470,11840,11850,11850,11840,1160
20231226,105300,9990515930,11850,11840,11850,11840,5571
20231226,105200,9924553490,11840,11850,11850,11840,787
20231226,105100,9915229610,11840,11850,11850,11840,865
20231226,105000,9904985520,11840,11840,11850,11840,678
20231226,104900,9896957350,11840,11840,11850,11840,4489
20231226,104800,9843775160,11840,11840,11850,11840,3539
20231226,104700,9801863800,11840,11840,11850,11840,4187
20231226,104600,9752275600,11840,11840,11850,11840,1809
20231226,104500,9730844360,11850,11840,11850,11840,5257
20231226,104400,9668551100,11850,11850,11850,11840,2598
20231226,104300,9637770490,11850,11850,11850,11840,2504
20231226,104200,9608099780,11850,11850,11850,11840,2175
20231226,104100,9582337740,11850,11840,11850,11840,1250
20231226,104000,9567530160,11850,11840,11850,11840,124
20231226,103900,9566061040,11840,11840,11850,11840,586
20231226,103800,9559121960,11850,11840,11850,11840,384
20231226,103700,9554574970,11840,11840,11840,11830,3579
20231226,103600,9512207320,11840,11840,11840,11830,5992
20231226,103500,9441262820,11840,11830,11840,11830,1915
20231226,103400,9418601570,11840,11840,11840,11830,2705
20231226,103300,9386579700,11840,11830,11840,11830,764
20231226,103200,9377535050,11840,11840,11840,11830,903
20231226,103100,9366848000,11840,11840,11840,11830,2759
20231226,103000,9334183880,11840,11840,11840,11830,36944
20231226,102900,8896771960,11840,11840,11840,11830,1826
20231226,102800,8875153670,11840,11830,11840,11830,471
20231226,102700,8869577680,11830,11840,11840,11830,2119
20231226,102600,8844507750,11840,11840,11840,11830,3840
20231226,102500,8799043960,11840,11840,11840,11830,723
20231226,102400,8790488870,11840,11830,11840,11830,3170
20231226,102300,8752957790,11840,11830,11840,11830,15403
20231226,102200,8570660940,11840,11840,11840,11830,2785
20231226,102100,8537711570,11840,11840,11840,11830,361
20231226,102000,8533439010,11840,11840,11840,11830,5024
20231226,101900,8473966720,11840,11840,11840,11830,2287
20231226,101800,8446889560,11830,11830,11840,11830,4097
20231226,101700,8398390780,11840,11840,11850,11830,18793
20231226,101600,8175883790,11850,11840,11850,11840,293
20231226,101500,8172412330,11840,11840,11850,11840,919
20231226,101400,8161528990,11850,11840,11850,11840,5749
20231226,101300,8093450040,11840,11840,11850,11840,1339
20231226,101200,8077591050,11850,11850,11850,11840,3642
20231226,101100,8034457090,11840,11840,11850,11840,3524
20231226,101000,7992721300,11850,11840,11850,11840,7188
20231226,100900,7907610340,11850,11850,11850,11840,2047
20231226,100800,7883362420,11850,11840,11850,11840,1034
20231226,100700,7871117980,11840,11840,11850,11840,2761
20231226,100600,7838426080,11840,11840,11850,11840,1643
20231226,100500,7818959260,11850,11850,11850,11840,9168
20231226,100400,7710408080,11850,11850,11850,11840,3085
20231226,100300,7673863740,11850,11850,11850,11840,3432
20231226,100200,7633199280,11850,11840,11850,11840,2847
20231226,100100,7599465270,11850,11850,11850,11840,5166
20231226,100000,7538253530,11850,11840,11850,11840,1217
20231226,095900,7523835730,11850,11850,11850,11840,658
20231226,095800,7516039740,11840,11840,11850,11840,10729
20231226,095700,7389006730,11850,11850,11850,11840,2931
20231226,095600,7354275590,11850,11840,11850,11830,25601
20231226,095500,7050995710,11830,11840,11840,11830,14252
20231226,095400,6882275030,11830,11840,11840,11830,1655
20231226,095300,6862684240,11840,11830,11840,11830,5517
20231226,095200,6797378760,11840,11840,11840,11830,738
20231226,095100,6788645680,11830,11830,11840,11830,9025
20231226,095000,6681831600,11840,11840,11840,11830,5224
20231226,094900,6620014760,11840,11830,11840,11830,228
20231226,094800,6617316510,11830,11840,11850,11830,11208
20231226,094700,6484676550,11840,11850,11850,11840,25079
20231226,094600,6187692000,11850,11840,11850,11840,5695
20231226,094500,6120209780,11840,11850,11860,11840,9491
20231226,094400,6007728400,11860,11850,11860,11850,1854
20231226,094300,5985743190,11860,11850,11860,11850,1026
20231226,094200,5973579470,11850,11850,11860,11850,843
20231226,094100,5963587530,11860,11860,11860,11850,17486
20231226,094000,5756358440,11860,11850,11860,11840,4541
20231226,093900,5702544720,11850,11850,11850,11840,5119
20231226,093800,5641885810,11850,11850,11850,11840,6058
20231226,093700,5570116430,11840,11850,11850,11840,12554
20231226,093600,5421368480,11850,11850,11850,11840,8103
20231226,093500,5325352440,11850,11840,11850,11840,7801
20231226,093400,5232988510,11840,11840,11840,11830,1067
20231226,093300,5220359670,11840,11840,11840,11830,2444
20231226,093200,5191425030,11840,11840,11840,11830,2620
20231226,093100,5160404480,11840,11830,11840,11830,4902
20231226,093000,5102411890,11830,11830,11830,11820,35117
20231226,092900,4687318880,11830,11830,11840,11830,24631
20231226,092800,4395916340,11840,11830,11840,11830,15141
20231226,092700,4216796110,11820,11830,11830,11820,4153
20231226,092600,4167697440,11830,11820,11830,11820,4065
20231226,092500,4119618230,11820,11830,11830,11820,22207
20231226,092400,3857128410,11830,11840,11840,11830,12308
20231226,092300,3711471330,11830,11840,11840,11830,4024
20231226,092200,3663845520,11830,11830,11840,11830,10049
20231226,092100,3544912340,11830,11840,11840,11830,5704
20231226,092000,3477404090,11830,11830,11840,11830,19266
20231226,091900,3249481870,11830,11850,11850,11830,8703
20231226,091800,3146473010,11840,11840,11850,11840,6459
20231226,091700,3069996010,11840,11850,11850,11840,2373
20231226,091600,3041894490,11850,11870,11870,11840,37612
20231226,091500,2595998490,11870,11870,11880,11860,6404
20231226,091400,2519990760,11880,11870,11880,11870,2453
20231226,091300,2490868630,11880,11870,11880,11870,5896
20231226,091200,2420874200,11870,11880,11880,11870,10247
20231226,091100,2299212860,11870,11870,11880,11870,7727
20231226,091000,2207474040,11870,11880,11880,11870,8878
20231226,090900,2102068380,11880,11890,11890,11880,16579
20231226,090800,1905073160,11890,11890,11890,11880,9704
20231226,090700,1789767170,11880,11890,11900,11880,5490
20231226,090600,1724484960,11890,11890,11900,11880,10183
20231226,090500,1603401780,11900,11890,11900,11880,14842
20231226,090400,1427006100,11900,11910,11910,11890,38602
20231226,090300,967780570,11910,11910,11910,11900,2571
20231226,090200,937167340,11910,11910,11910,11900,13735
20231226,090100,773704050,11910,11910,11910,11900,20654
20231226,090000,527847590,11900,11910,11910,11900,44316