KissMeData/024110/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,190900,13844318630,14680,14680,14680,14680,50795
20241226,190800,13844318630,14680,14680,14680,14680,0
20241226,190700,13844318630,14680,14680,14680,14680,0
20241226,190600,13844318630,14680,14680,14680,14680,0
20241226,190500,13844318630,14680,14680,14680,14680,0
20241226,190400,13844318630,14680,14680,14680,14680,0
20241226,190300,13844318630,14680,14680,14680,14680,0
20241226,190200,13844318630,14680,14680,14680,14680,0
20241226,190100,13844318630,14680,14680,14680,14680,0
20241226,190000,13844318630,14680,14680,14680,14680,0
20241226,185900,13844318630,14680,14680,14680,14680,0
20241226,185800,13844318630,14680,14680,14680,14680,0
20241226,185700,13844318630,14680,14680,14680,14680,0
20241226,185600,13844318630,14680,14680,14680,14680,0
20241226,185500,13844318630,14680,14680,14680,14680,0
20241226,185400,13844318630,14680,14680,14680,14680,0
20241226,185300,13844318630,14680,14680,14680,14680,0
20241226,185200,13844318630,14680,14680,14680,14680,0
20241226,185100,13844318630,14680,14680,14680,14680,0
20241226,185000,13844318630,14680,14680,14680,14680,0
20241226,184900,13844318630,14680,14680,14680,14680,0
20241226,184800,13844318630,14680,14680,14680,14680,0
20241226,184700,13844318630,14680,14680,14680,14680,0
20241226,184600,13844318630,14680,14680,14680,14680,0
20241226,184500,13844318630,14680,14680,14680,14680,0
20241226,184400,13844318630,14680,14680,14680,14680,0
20241226,184300,13844318630,14680,14680,14680,14680,0
20241226,184200,13844318630,14680,14680,14680,14680,0
20241226,184100,13844318630,14680,14680,14680,14680,0
20241226,184000,13844318630,14680,14680,14680,14680,0
20241226,183900,13844318630,14680,14680,14680,14680,50795
20241226,183800,13844318630,14680,14680,14680,14680,0
20241226,183700,13844318630,14680,14680,14680,14680,0
20241226,183600,13844318630,14680,14680,14680,14680,0
20241226,183500,13844318630,14680,14680,14680,14680,0
20241226,183400,13844318630,14680,14680,14680,14680,0
20241226,183300,13844318630,14680,14680,14680,14680,0
20241226,183200,13844318630,14680,14680,14680,14680,0
20241226,183100,13844318630,14680,14680,14680,14680,0
20241226,183000,13844318630,14680,14680,14680,14680,0
20241226,182900,13844318630,14680,14680,14680,14680,0
20241226,182800,13844318630,14680,14680,14680,14680,0
20241226,182700,13844318630,14680,14680,14680,14680,0
20241226,182600,13844318630,14680,14680,14680,14680,0
20241226,182500,13844318630,14680,14680,14680,14680,0
20241226,182400,13844318630,14680,14680,14680,14680,0
20241226,182300,13844318630,14680,14680,14680,14680,0
20241226,182200,13844318630,14680,14680,14680,14680,0
20241226,182100,13844318630,14680,14680,14680,14680,0
20241226,182000,13844318630,14680,14680,14680,14680,0
20241226,181900,13844318630,14680,14680,14680,14680,0
20241226,181800,13844318630,14680,14680,14680,14680,0
20241226,181700,13844318630,14680,14680,14680,14680,0
20241226,181600,13844318630,14680,14680,14680,14680,0
20241226,181500,13844318630,14680,14680,14680,14680,0
20241226,181400,13844318630,14680,14680,14680,14680,0
20241226,181300,13844318630,14680,14680,14680,14680,0
20241226,181200,13844318630,14680,14680,14680,14680,0
20241226,181100,13844318630,14680,14680,14680,14680,0
20241226,181000,13844318630,14680,14680,14680,14680,0
20241226,180900,13844318630,14680,14680,14680,14680,50795
20241226,180800,13844318630,14680,14680,14680,14680,0
20241226,180700,13844318630,14680,14680,14680,14680,0
20241226,180600,13844318630,14680,14680,14680,14680,0
20241226,180500,13844318630,14680,14680,14680,14680,0
20241226,180400,13844318630,14680,14680,14680,14680,0
20241226,180300,13844318630,14680,14680,14680,14680,0
20241226,180200,13844318630,14680,14680,14680,14680,0
20241226,180100,13844318630,14680,14680,14680,14680,0
20241226,180000,13844318630,14680,14680,14680,14680,0
20241226,175900,13844318630,14680,14680,14680,14680,0
20241226,175800,13844318630,14680,14680,14680,14680,0
20241226,175700,13844318630,14680,14680,14680,14680,0
20241226,175600,13844318630,14680,14680,14680,14680,0
20241226,175500,13844318630,14680,14680,14680,14680,0
20241226,175400,13844318630,14680,14680,14680,14680,0
20241226,175300,13844318630,14680,14680,14680,14680,0
20241226,175200,13844318630,14680,14680,14680,14680,0
20241226,175100,13844318630,14680,14680,14680,14680,0
20241226,175000,13844318630,14680,14680,14680,14680,0
20241226,174900,13844318630,14680,14680,14680,14680,0
20241226,174800,13844318630,14680,14680,14680,14680,0
20241226,174700,13844318630,14680,14680,14680,14680,0
20241226,174600,13844318630,14680,14680,14680,14680,0
20241226,174500,13844318630,14680,14680,14680,14680,0
20241226,174400,13844318630,14680,14680,14680,14680,0
20241226,174300,13844318630,14680,14680,14680,14680,0
20241226,174200,13844318630,14680,14680,14680,14680,0
20241226,174100,13844318630,14680,14680,14680,14680,0
20241226,174000,13844318630,14680,14680,14680,14680,0
20241226,173900,13844318630,14680,14680,14680,14680,50795
20241226,173800,13844318630,14680,14680,14680,14680,0
20241226,173700,13844318630,14680,14680,14680,14680,0
20241226,173600,13844318630,14680,14680,14680,14680,0
20241226,173500,13844318630,14680,14680,14680,14680,0
20241226,173400,13844318630,14680,14680,14680,14680,0
20241226,173300,13844318630,14680,14680,14680,14680,0
20241226,173200,13844318630,14680,14680,14680,14680,0
20241226,173100,13844318630,14680,14680,14680,14680,0
20241226,173000,13844318630,14680,14680,14680,14680,0
20241226,172900,13844318630,14680,14680,14680,14680,0
20241226,172800,13844318630,14680,14680,14680,14680,0
20241226,172700,13844318630,14680,14680,14680,14680,0
20241226,172600,13844318630,14680,14680,14680,14680,0
20241226,172500,13844318630,14680,14680,14680,14680,0
20241226,172400,13844318630,14680,14680,14680,14680,0
20241226,172300,13844318630,14680,14680,14680,14680,0
20241226,172200,13844318630,14680,14680,14680,14680,0
20241226,172100,13844318630,14680,14680,14680,14680,0
20241226,172000,13844318630,14680,14680,14680,14680,0
20241226,171900,13844318630,14680,14680,14680,14680,0
20241226,171800,13844318630,14680,14680,14680,14680,0
20241226,171700,13844318630,14680,14680,14680,14680,0
20241226,171600,13844318630,14680,14680,14680,14680,0
20241226,171500,13844318630,14680,14680,14680,14680,0
20241226,171400,13844318630,14680,14680,14680,14680,0
20241226,171300,13844318630,14680,14680,14680,14680,0
20241226,171200,13844318630,14680,14680,14680,14680,0
20241226,171100,13844318630,14680,14680,14680,14680,0
20241226,171000,13844318630,14680,14680,14680,14680,0
20241226,170900,13844318630,14680,14680,14680,14680,50795
20241226,170800,13844318630,14680,14680,14680,14680,0
20241226,170700,13844318630,14680,14680,14680,14680,0
20241226,170600,13844318630,14680,14680,14680,14680,0
20241226,170500,13844318630,14680,14680,14680,14680,0
20241226,170400,13844318630,14680,14680,14680,14680,0
20241226,170300,13844318630,14680,14680,14680,14680,0
20241226,170200,13844318630,14680,14680,14680,14680,0
20241226,170100,13844318630,14680,14680,14680,14680,0
20241226,170000,13844318630,14680,14680,14680,14680,0
20241226,165900,13844318630,14680,14680,14680,14680,0
20241226,165800,13844318630,14680,14680,14680,14680,0
20241226,165700,13844318630,14680,14680,14680,14680,0
20241226,165600,13844318630,14680,14680,14680,14680,0
20241226,165500,13844318630,14680,14680,14680,14680,0
20241226,165400,13844318630,14680,14680,14680,14680,0
20241226,165300,13844318630,14680,14680,14680,14680,0
20241226,165200,13844318630,14680,14680,14680,14680,0
20241226,165100,13844318630,14680,14680,14680,14680,0
20241226,165000,13844318630,14680,14680,14680,14680,0
20241226,164900,13844318630,14680,14680,14680,14680,0
20241226,164800,13844318630,14680,14680,14680,14680,0
20241226,164700,13844318630,14680,14680,14680,14680,0
20241226,164600,13844318630,14680,14680,14680,14680,0
20241226,164500,13844318630,14680,14680,14680,14680,0
20241226,164400,13844318630,14680,14680,14680,14680,0
20241226,164300,13844318630,14680,14680,14680,14680,0
20241226,164200,13844318630,14680,14680,14680,14680,0
20241226,164100,13844318630,14680,14680,14680,14680,0
20241226,164000,13844318630,14680,14680,14680,14680,0
20241226,163900,13844318630,14680,14680,14680,14680,50795
20241226,163800,13844318630,14680,14680,14680,14680,0
20241226,163700,13844318630,14680,14680,14680,14680,0
20241226,163600,13844318630,14680,14680,14680,14680,0
20241226,163500,13844318630,14680,14680,14680,14680,0
20241226,163400,13844318630,14680,14680,14680,14680,0
20241226,163300,13844318630,14680,14680,14680,14680,0
20241226,163200,13844318630,14680,14680,14680,14680,0
20241226,163100,13844318630,14680,14680,14680,14680,0
20241226,163000,13844318630,14680,14680,14680,14680,0
20241226,162900,13844318630,14680,14680,14680,14680,0
20241226,162800,13844318630,14680,14680,14680,14680,0
20241226,162700,13844318630,14680,14680,14680,14680,0
20241226,162600,13844318630,14680,14680,14680,14680,0
20241226,162500,13844318630,14680,14680,14680,14680,0
20241226,162400,13844318630,14680,14680,14680,14680,0
20241226,162300,13844318630,14680,14680,14680,14680,0
20241226,162200,13844318630,14680,14680,14680,14680,0
20241226,162100,13844318630,14680,14680,14680,14680,0
20241226,162000,13844318630,14680,14680,14680,14680,0
20241226,161900,13844318630,14680,14680,14680,14680,0
20241226,161800,13844318630,14680,14680,14680,14680,0
20241226,161700,13844318630,14680,14680,14680,14680,0
20241226,161600,13844318630,14680,14680,14680,14680,0
20241226,161500,13844318630,14680,14680,14680,14680,0
20241226,161400,13844318630,14680,14680,14680,14680,0
20241226,161300,13844318630,14680,14680,14680,14680,0
20241226,161200,13844318630,14680,14680,14680,14680,0
20241226,161100,13844318630,14680,14680,14680,14680,0
20241226,161000,13844318630,14680,14680,14680,14680,0
20241226,160900,13844318630,14680,14680,14680,14680,50795
20241226,160800,13844318630,14680,14680,14680,14680,0
20241226,160700,13844318630,14680,14680,14680,14680,0
20241226,160600,13844318630,14680,14680,14680,14680,0
20241226,160500,13844318630,14680,14680,14680,14680,0
20241226,160400,13844318630,14680,14680,14680,14680,0
20241226,160300,13844318630,14680,14680,14680,14680,0
20241226,160200,13844318630,14680,14680,14680,14680,0
20241226,160100,13844318630,14680,14680,14680,14680,0
20241226,160000,13844318630,14680,14680,14680,14680,0
20241226,155900,13844318630,14680,14680,14680,14680,0
20241226,155800,13844318630,14680,14680,14680,14680,0
20241226,155700,13844318630,14680,14680,14680,14680,0
20241226,155600,13844318630,14680,14680,14680,14680,0
20241226,155500,13844318630,14680,14680,14680,14680,0
20241226,155400,13844318630,14680,14680,14680,14680,0
20241226,155300,13844318630,14680,14680,14680,14680,0
20241226,155200,13844318630,14680,14680,14680,14680,0
20241226,155100,13844318630,14680,14680,14680,14680,0
20241226,155000,13844318630,14680,14680,14680,14680,0
20241226,154900,13844318630,14680,14680,14680,14680,0
20241226,154800,13844318630,14680,14680,14680,14680,0
20241226,154700,13844318630,14680,14680,14680,14680,0
20241226,154600,13844318630,14680,14680,14680,14680,0
20241226,154500,13844318630,14680,14680,14680,14680,0
20241226,154400,13844318630,14680,14680,14680,14680,0
20241226,154300,13844318630,14680,14680,14680,14680,0
20241226,154200,13844318630,14680,14680,14680,14680,0
20241226,154100,13844318630,14680,14680,14680,14680,0
20241226,154000,13844318630,14680,14680,14680,14680,0
20241226,153900,13844318630,14680,14680,14680,14680,50795
20241226,153800,13844318630,14680,14680,14680,14680,0
20241226,153700,13844318630,14680,14680,14680,14680,0
20241226,153600,13844318630,14680,14680,14680,14680,0
20241226,153500,13844318630,14680,14680,14680,14680,0
20241226,153400,13844318630,14680,14680,14680,14680,0
20241226,153300,13844318630,14680,14680,14680,14680,0
20241226,153200,13844318630,14680,14680,14680,14680,0
20241226,153100,13844318630,14680,14680,14680,14680,0
20241226,153000,13844318630,14680,14680,14680,14680,50795
20241226,152900,13098648030,14660,14660,14660,14660,0
20241226,152800,13098648030,14660,14660,14660,14660,0
20241226,152700,13098648030,14660,14660,14660,14660,0
20241226,152600,13098648030,14660,14660,14660,14660,0
20241226,152500,13098648030,14660,14660,14660,14660,0
20241226,152400,13098648030,14660,14660,14660,14660,0
20241226,152300,13098648030,14660,14660,14660,14660,0
20241226,152200,13098648030,14660,14660,14660,14660,0
20241226,152100,13098648030,14660,14660,14660,14660,0
20241226,152000,13098648030,14660,14660,14660,14660,0
20241226,151900,13098648030,14660,14650,14660,14650,4698
20241226,151800,13029785280,14660,14660,14660,14650,2335
20241226,151700,12995563430,14650,14660,14660,14650,3418
20241226,151600,12945467600,14660,14640,14660,14640,4806
20241226,151500,12875067750,14650,14630,14650,14620,10621
20241226,151400,12719618190,14630,14640,14640,14620,5913
20241226,151300,12633109640,14640,14640,14640,14630,3860
20241226,151200,12576632620,14640,14640,14640,14630,441
20241226,151100,12570177560,14640,14640,14640,14630,1151
20241226,151000,12553327650,14640,14630,14640,14620,1213
20241226,150900,12535579060,14640,14640,14640,14630,556
20241226,150800,12527441910,14630,14640,14640,14630,866
20241226,150700,12514767390,14630,14630,14640,14620,3751
20241226,150600,12459890620,14630,14630,14630,14620,678
20241226,150500,12449972010,14630,14620,14630,14620,1550
20241226,150400,12427296550,14620,14620,14630,14620,1880
20241226,150300,12399804130,14620,14630,14630,14620,2076
20241226,150200,12369443330,14620,14630,14630,14620,959
20241226,150100,12355421660,14620,14630,14630,14620,366
20241226,150000,12350067910,14630,14620,14630,14610,1364
20241226,145900,12330125350,14620,14610,14620,14610,542
20241226,145800,12322203590,14620,14620,14620,14610,1310
20241226,145700,12303054350,14610,14630,14630,14610,5375
20241226,145600,12224471420,14630,14620,14630,14620,1147
20241226,145500,12207693100,14620,14620,14630,14620,2198
20241226,145400,12175557900,14620,14640,14640,14620,11179
20241226,145300,12012021930,14630,14640,14640,14630,686
20241226,145200,12001981750,14640,14650,14650,14630,3360
20241226,145100,11952793020,14640,14640,14650,14640,358
20241226,145000,11947549670,14640,14650,14650,14640,810
20241226,144900,11935685960,14650,14650,14650,14640,382
20241226,144800,11930090990,14640,14640,14650,14640,1163
20241226,144700,11913063110,14630,14630,14640,14630,3519
20241226,144600,11861555490,14630,14640,14640,14630,598
20241226,144500,11852801630,14640,14630,14640,14630,854
20241226,144400,11840303960,14630,14630,14640,14630,1064
20241226,144300,11824733100,14630,14620,14640,14620,5116
20241226,144200,11749884520,14630,14620,14630,14620,1640
20241226,144100,11725898980,14630,14630,14630,14620,297
20241226,144000,11721555510,14620,14620,14630,14620,235
20241226,143900,11718118010,14620,14630,14630,14620,237
20241226,143800,11714652050,14630,14630,14630,14620,777
20241226,143700,11703289670,14630,14620,14630,14620,301
20241226,143600,11698886440,14620,14630,14630,14620,961
20241226,143500,11684828270,14630,14620,14630,14620,292
20241226,143400,11680557760,14630,14620,14630,14620,289
20241226,143300,11676331910,14630,14640,14640,14630,8594
20241226,143200,11550598290,14640,14630,14640,14630,488
20241226,143100,11543456680,14630,14630,14650,14630,3412
20241226,143000,11493529350,14640,14630,14640,14630,1088
20241226,142900,11477603240,14640,14630,14640,14630,4927
20241226,142800,11405474440,14630,14630,14640,14620,14550
20241226,142700,11192637840,14630,14630,14630,14620,4814
20241226,142600,11122253750,14630,14630,14630,14620,368
20241226,142500,11116871620,14630,14620,14630,14610,709
20241226,142400,11106505800,14620,14610,14630,14610,904
20241226,142300,11093288760,14620,14620,14630,14610,536
20241226,142200,11085453030,14610,14610,14630,14610,296
20241226,142100,11081124790,14610,14620,14630,14610,1224
20241226,142000,11063230150,14620,14610,14620,14610,421
20241226,141900,11057077510,14610,14610,14620,14600,463
20241226,141800,11050313540,14600,14610,14610,14600,752
20241226,141700,11039328090,14610,14600,14610,14600,673
20241226,141600,11029499500,14610,14600,14610,14600,299
20241226,141500,11025132110,14610,14600,14610,14600,387
20241226,141400,11019479960,14600,14610,14610,14600,12203
20241226,141300,10841313340,14610,14610,14610,14600,665
20241226,141200,10831598760,14610,14600,14610,14600,371
20241226,141100,10826179530,14600,14610,14610,14600,344
20241226,141000,10821155050,14600,14610,14610,14600,4315
20241226,140900,10758154410,14610,14610,14610,14600,1163
20241226,140800,10741168210,14610,14610,14610,14600,1230
20241226,140700,10723202490,14600,14600,14610,14600,721
20241226,140600,10712670330,14600,14600,14610,14600,585
20241226,140500,10704124880,14600,14620,14620,14600,15816
20241226,140400,10473110330,14620,14610,14620,14610,6164
20241226,140300,10383052020,14620,14610,14620,14610,531
20241226,140200,10375289660,14620,14610,14620,14610,2182
20241226,140100,10343404280,14620,14620,14620,14610,200
20241226,140000,10340480690,14620,14630,14630,14610,15060
20241226,135900,10120295870,14620,14630,14630,14620,673
20241226,135800,10110450950,14620,14630,14630,14620,1043
20241226,135700,10095192780,14630,14630,14630,14620,278
20241226,135600,10091126570,14630,14620,14630,14620,436
20241226,135500,10084749450,14620,14630,14630,14620,2864
20241226,135400,10042849830,14630,14630,14640,14630,435
20241226,135300,10036483870,14630,14640,14640,14630,1002
20241226,135200,10021820830,14630,14630,14640,14630,709
20241226,135100,10011442230,14640,14630,14640,14620,694
20241226,135000,10001288310,14640,14630,14640,14620,1809
20241226,134900,9974829620,14640,14620,14640,14620,960
20241226,134800,9960782360,14630,14630,14630,14620,607
20241226,134700,9951902460,14630,14620,14630,14620,606
20241226,134600,9943038600,14620,14620,14630,14620,786
20241226,134500,9931539920,14620,14630,14630,14610,1950
20241226,134400,9903031310,14620,14620,14630,14620,238
20241226,134300,9899550400,14620,14630,14630,14620,1344
20241226,134200,9879898020,14620,14620,14630,14620,773
20241226,134100,9868590220,14620,14630,14630,14620,794
20241226,134000,9856976080,14620,14620,14630,14620,5953
20241226,133900,9769916830,14630,14620,14630,14620,303
20241226,133800,9765484790,14620,14630,14630,14620,2958
20241226,133700,9722234740,14620,14630,14630,14620,4832
20241226,133600,9651568020,14640,14620,14640,14620,837
20241226,133500,9639322540,14630,14640,14640,14630,664
20241226,133400,9629606930,14630,14630,14640,14630,70
20241226,133300,9628582730,14630,14630,14640,14620,265
20241226,133200,9624705860,14620,14620,14630,14620,403
20241226,133100,9618810640,14630,14630,14640,14620,3889
20241226,133000,9561918520,14620,14620,14630,14620,3150
20241226,132900,9515860950,14620,14630,14630,14620,277
20241226,132800,9511810820,14620,14630,14630,14610,2795
20241226,132700,9470950340,14630,14620,14630,14620,7616
20241226,132600,9359584110,14620,14630,14630,14620,91
20241226,132500,9358252960,14620,14620,14630,14620,747
20241226,132400,9347330940,14620,14620,14630,14620,407
20241226,132300,9341377620,14630,14630,14630,14620,738
20241226,132200,9330582290,14620,14640,14650,14620,7001
20241226,132100,9228124420,14640,14640,14640,14630,1274
20241226,132000,9209474430,14630,14640,14640,14630,1007
20241226,131900,9194732510,14630,14640,14640,14630,1075
20241226,131800,9179000310,14640,14640,14650,14630,9581
20241226,131700,9038748350,14650,14640,14650,14640,1292
20241226,131600,9019829540,14630,14640,14640,14630,97
20241226,131500,9018409980,14630,14630,14640,14630,802
20241226,131400,9006675470,14640,14630,14640,14630,184
20241226,131300,9003982780,14640,14650,14650,14630,4693
20241226,131200,8935274270,14640,14660,14670,14640,10754
20241226,131100,8777712180,14660,14660,14670,14660,161
20241226,131000,8775350960,14670,14660,14670,14660,864
20241226,130900,8762683660,14660,14670,14670,14660,158
20241226,130800,8760366830,14670,14670,14670,14660,915
20241226,130700,8746944370,14660,14670,14670,14660,55
20241226,130600,8746137740,14660,14660,14670,14660,1733
20241226,130500,8720717450,14670,14670,14670,14660,160
20241226,130400,8718371070,14660,14650,14660,14650,364
20241226,130300,8713037600,14660,14660,14660,14650,1027
20241226,130200,8697983000,14650,14660,14660,14650,99
20241226,130100,8696532270,14650,14650,14660,14650,1024
20241226,130000,8681525580,14660,14660,14660,14650,1202
20241226,125900,8663905350,14650,14660,14660,14650,1353
20241226,125800,8644072830,14650,14650,14660,14650,924
20241226,125700,8630532550,14650,14650,14660,14650,525
20241226,125600,8622837440,14660,14660,14660,14650,1258
20241226,125500,8604397140,14650,14650,14660,14650,5362
20241226,125400,8525843660,14660,14650,14660,14650,195
20241226,125300,8522986060,14660,14650,14660,14650,1614
20241226,125200,8499326040,14660,14660,14660,14650,259
20241226,125100,8495529120,14650,14670,14670,14650,783
20241226,125000,8484051720,14670,14670,14670,14660,596
20241226,124900,8475314100,14670,14670,14670,14660,4286
20241226,124800,8412440000,14660,14670,14670,14660,1440
20241226,124700,8391316720,14670,14660,14670,14650,1517
20241226,124600,8369077490,14650,14670,14670,14650,912
20241226,124500,8355709290,14660,14660,14670,14650,791
20241226,124400,8344113820,14650,14650,14660,14640,1715
20241226,124300,8318989430,14650,14650,14650,14640,991
20241226,124200,8304471630,14640,14640,14650,14640,1542
20241226,124100,8281883450,14650,14640,14650,14640,201
20241226,124000,8278939420,14650,14650,14650,14640,247
20241226,123900,8275321910,14640,14660,14660,14640,3025
20241226,123800,8231000660,14660,14650,14660,14640,5912
20241226,123700,8144356010,14640,14650,14650,14640,734
20241226,123600,8133608980,14650,14660,14660,14640,2413
20241226,123500,8098259330,14660,14650,14660,14650,805
20241226,123400,8086465510,14660,14660,14660,14650,607
20241226,123300,8077567660,14650,14660,14660,14650,391
20241226,123200,8071836900,14660,14650,14660,14650,3656
20241226,123100,8018275960,14650,14640,14650,14640,114
20241226,123000,8016606620,14640,14630,14650,14630,3377
20241226,122900,7967167460,14630,14650,14650,14630,5624
20241226,122800,7884832470,14650,14640,14650,14640,394
20241226,122700,7879062190,14640,14640,14650,14640,682
20241226,122600,7869074480,14640,14640,14650,14640,217
20241226,122500,7865896540,14650,14640,14650,14640,115
20241226,122400,7864212800,14640,14640,14650,14630,138
20241226,122300,7862192670,14650,14650,14650,14620,7293
20241226,122200,7755455780,14650,14650,14650,14640,1932
20241226,122100,7727152610,14640,14650,14650,14640,159
20241226,122000,7724824280,14640,14640,14640,14630,1744
20241226,121900,7699292560,14640,14630,14640,14630,164
20241226,121800,7696892980,14640,14640,14640,14630,410
20241226,121700,7690891200,14630,14620,14630,14620,1108
20241226,121600,7674681580,14620,14630,14630,14620,122
20241226,121500,7672897780,14620,14630,14630,14620,171
20241226,121400,7670396790,14620,14630,14630,14620,320
20241226,121300,7665715770,14620,14620,14630,14620,860
20241226,121200,7653135150,14620,14620,14630,14620,1424
20241226,121100,7632302720,14630,14620,14630,14620,1443
20241226,121000,7611192540,14620,14620,14630,14620,122
20241226,120900,7609408820,14620,14620,14630,14620,356
20241226,120800,7604200980,14630,14630,14630,14620,2085
20241226,120700,7573698810,14630,14630,14630,14620,210
20241226,120600,7570628360,14620,14620,14630,14620,290
20241226,120500,7566387380,14620,14620,14630,14620,147
20241226,120400,7564238020,14630,14620,14630,14620,575
20241226,120300,7555831230,14620,14630,14630,14620,340
20241226,120200,7550857690,14620,14620,14630,14620,228
20241226,120100,7547523590,14620,14630,14630,14620,171
20241226,120000,7545023400,14620,14620,14630,14620,186
20241226,115900,7542303490,14630,14610,14630,14610,57
20241226,115800,7541470010,14610,14620,14630,14610,1380
20241226,115700,7521296880,14620,14630,14630,14620,97
20241226,115600,7519878480,14620,14630,14630,14620,88
20241226,115500,7518591460,14620,14620,14630,14620,117
20241226,115400,7516880850,14620,14610,14620,14610,381
20241226,115300,7511310790,14610,14620,14620,14610,521
20241226,115200,7503694680,14610,14620,14620,14610,994
20241226,115100,7489163920,14620,14620,14620,14610,3370
20241226,115000,7439894540,14620,14630,14630,14620,2999
20241226,114900,7396048970,14620,14620,14630,14620,149
20241226,114800,7393870330,14620,14620,14630,14620,304
20241226,114700,7389423510,14620,14620,14630,14610,1533
20241226,114600,7367011040,14620,14610,14620,14610,1042
20241226,114500,7351778880,14610,14620,14620,14610,238
20241226,114400,7348300190,14610,14610,14620,14610,59
20241226,114300,7347437860,14620,14620,14620,14610,540
20241226,114200,7339544340,14610,14610,14620,14610,101
20241226,114100,7338068480,14620,14620,14620,14610,498
20241226,114000,7330788150,14620,14610,14620,14610,264
20241226,113900,7326929510,14620,14620,14620,14610,861
20241226,113800,7314344470,14610,14620,14620,14610,545
20241226,113700,7306378180,14610,14620,14620,14610,414
20241226,113600,7300328790,14610,14610,14620,14610,173
20241226,113500,7297800010,14620,14620,14620,14610,139
20241226,113400,7295768430,14620,14610,14620,14610,161
20241226,113300,7293415860,14620,14600,14620,14600,353
20241226,113200,7288256680,14600,14600,14610,14600,2241
20241226,113100,7255531390,14600,14610,14610,14600,1906
20241226,113000,7227685900,14610,14620,14620,14610,3112
20241226,112900,7182189070,14630,14630,14630,14620,139
20241226,112800,7180155720,14630,14630,14630,14620,322
20241226,112700,7175446130,14620,14630,14630,14620,82
20241226,112600,7174246860,14630,14630,14640,14620,3384
20241226,112500,7124739210,14620,14620,14630,14610,2286
20241226,112400,7091303340,14610,14620,14620,14610,842
20241226,112300,7078999850,14620,14600,14620,14600,801
20241226,112200,7067297620,14610,14610,14610,14600,424
20241226,112100,7061104490,14610,14600,14610,14600,338
20241226,112000,7056167120,14610,14600,14610,14600,168
20241226,111900,7053713430,14610,14610,14610,14600,399
20241226,111800,7047885950,14600,14610,14610,14600,370
20241226,111700,7042481120,14610,14610,14610,14600,254
20241226,111600,7038770850,14610,14610,14620,14600,1188
20241226,111500,7021413780,14600,14600,14610,14600,1376
20241226,111400,7001323670,14600,14610,14610,14600,256
20241226,111300,6997585370,14610,14620,14630,14600,3417
20241226,111200,6947662450,14620,14610,14620,14610,301
20241226,111100,6943263780,14610,14610,14620,14610,5823
20241226,111000,6858166390,14610,14620,14620,14610,299
20241226,110900,6853797590,14610,14620,14620,14610,262
20241226,110800,6849967530,14610,14620,14620,14610,708
20241226,110700,6839620500,14610,14600,14620,14600,289
20241226,110600,6835398850,14620,14610,14620,14590,6903
20241226,110500,6734531740,14600,14600,14610,14600,2285
20241226,110400,6701168440,14610,14600,14610,14600,1663
20241226,110300,6676888110,14610,14610,14610,14600,652
20241226,110200,6667366860,14610,14600,14610,14600,1572
20241226,110100,6644412880,14600,14590,14600,14590,1522
20241226,110000,6622191880,14590,14600,14600,14590,854
20241226,105900,6609725770,14600,14600,14610,14590,3579
20241226,105800,6557473650,14600,14590,14610,14590,436
20241226,105700,6551107820,14600,14580,14600,14580,480
20241226,105600,6544100520,14600,14600,14620,14590,6354
20241226,105500,6451367890,14600,14600,14610,14590,1436
20241226,105400,6430402320,14600,14600,14610,14590,1954
20241226,105300,6401857900,14590,14600,14620,14590,8569
20241226,105200,6276765720,14590,14600,14600,14590,1226
20241226,105100,6258866290,14600,14600,14600,14590,1061
20241226,105000,6243377460,14600,14600,14610,14590,4369
20241226,104900,6179590040,14600,14610,14610,14600,202
20241226,104800,6176639470,14610,14620,14620,14610,3149
20241226,104700,6130625180,14620,14620,14630,14610,3748
20241226,104600,6075818720,14620,14620,14630,14620,247
20241226,104500,6072205610,14630,14620,14630,14610,1175
20241226,104400,6055026830,14620,14620,14620,14610,2838
20241226,104300,6013538630,14620,14610,14620,14600,3561
20241226,104200,5961512360,14600,14610,14610,14600,1087
20241226,104100,5945637120,14610,14600,14610,14590,452
20241226,104000,5939038350,14600,14600,14600,14590,3158
20241226,103900,5892948780,14590,14600,14600,14590,2164
20241226,103800,5861354630,14600,14600,14600,14590,2490
20241226,103700,5825001750,14600,14600,14610,14590,6324
20241226,103600,5732684460,14600,14600,14610,14600,494
20241226,103500,5725469670,14610,14600,14610,14600,3284
20241226,103400,5677523000,14600,14600,14610,14590,2528
20241226,103300,5640614090,14610,14610,14610,14600,1577
20241226,103200,5617586230,14610,14590,14610,14590,2210
20241226,103100,5585321200,14600,14620,14620,14600,4163
20241226,103000,5524505910,14620,14620,14620,14600,20551
20241226,102900,5224421750,14620,14630,14630,14620,1372
20241226,102800,5204362940,14620,14630,14630,14610,10406
20241226,102700,5052261990,14630,14630,14630,14620,150
20241226,102600,5050068270,14630,14630,14630,14620,1975
20241226,102500,5021191310,14630,14630,14640,14620,1234
20241226,102400,5003136900,14630,14620,14630,14620,8288
20241226,102300,4881936820,14620,14640,14640,14620,19607
20241226,102200,4595086330,14640,14640,14640,14630,2757
20241226,102100,4554736820,14640,14640,14650,14630,2391
20241226,102000,4519733290,14640,14670,14670,14640,29082
20241226,101900,4093630930,14670,14680,14680,14670,6284
20241226,101800,4001444200,14670,14670,14680,14670,3111
20241226,101700,3955802440,14680,14680,14680,14670,2593
20241226,101600,3917762630,14680,14680,14680,14670,416
20241226,101500,3911658720,14680,14680,14680,14670,440
20241226,101400,3905199900,14680,14670,14680,14670,386
20241226,101300,3899536330,14670,14680,14680,14670,1377
20241226,101200,3879322240,14680,14680,14680,14670,1985
20241226,101100,3850199140,14680,14670,14680,14670,504
20241226,101000,3842801320,14680,14700,14700,14670,4134
20241226,100900,3782111310,14700,14690,14700,14680,5843
20241226,100800,3696277740,14690,14690,14690,14680,726
20241226,100700,3685614260,14680,14690,14690,14680,1132
20241226,100600,3668993310,14690,14690,14690,14680,6641
20241226,100500,3571499310,14690,14690,14700,14690,1137
20241226,100400,3554795740,14690,14700,14700,14690,1172
20241226,100300,3537568740,14700,14700,14700,14690,726
20241226,100200,3526900250,14690,14690,14700,14680,1688
20241226,100100,3502104350,14700,14690,14700,14690,110
20241226,100000,3500488000,14690,14680,14690,14680,1683
20241226,095900,3475769930,14690,14680,14690,14680,1630
20241226,095800,3451839800,14680,14690,14690,14680,490
20241226,095700,3444642810,14680,14700,14700,14680,3589
20241226,095600,3391909960,14700,14690,14700,14690,2632
20241226,095500,3353229820,14690,14690,14700,14690,156
20241226,095400,3350937870,14700,14700,14700,14690,487
20241226,095300,3343779660,14700,14700,14700,14690,644
20241226,095200,3334316740,14690,14710,14710,14690,1178
20241226,095100,3316998870,14710,14700,14710,14700,1964
20241226,095000,3288113310,14690,14700,14710,14690,4405
20241226,094900,3223352710,14710,14700,14710,14700,4639
20241226,094800,3155150990,14700,14700,14710,14700,1314
20241226,094700,3135823270,14700,14710,14710,14700,192
20241226,094600,3132999750,14700,14710,14710,14700,640
20241226,094500,3123587450,14700,14710,14710,14700,294
20241226,094400,3119264280,14710,14700,14710,14700,1089
20241226,094300,3103248490,14700,14700,14710,14700,772
20241226,094200,3091893260,14700,14720,14720,14700,1389
20241226,094100,3071463640,14720,14720,14720,14710,885
20241226,094000,3058437450,14720,14710,14720,14700,1499
20241226,093900,3036382880,14710,14720,14720,14700,1910
20241226,093800,3008289200,14720,14710,14720,14710,966
20241226,093700,2994074340,14720,14710,14720,14700,1470
20241226,093600,2972451380,14710,14710,14710,14700,1275
20241226,093500,2953696880,14710,14710,14710,14700,837
20241226,093400,2941387150,14710,14700,14710,14700,4707
20241226,093300,2872193200,14700,14720,14720,14700,2999
20241226,093200,2828103370,14720,14720,14720,14700,717
20241226,093100,2817556670,14710,14720,14720,14680,15227
20241226,093000,2593932410,14720,14700,14720,14690,22192
20241226,092900,2267490350,14700,14700,14700,14690,1698
20241226,092800,2242532790,14690,14690,14700,14690,2645
20241226,092700,2203671380,14690,14690,14690,14670,2149
20241226,092600,2172117150,14690,14680,14690,14680,2040
20241226,092500,2142161630,14690,14680,14690,14680,381
20241226,092400,2136567230,14690,14680,14690,14670,1545
20241226,092300,2113887900,14680,14700,14700,14680,1136
20241226,092200,2097200680,14700,14700,14710,14690,3944
20241226,092100,2039224030,14700,14700,14700,14690,642
20241226,092000,2029787630,14700,14690,14700,14690,367
20241226,091900,2024393580,14700,14680,14700,14680,1305
20241226,091800,2005225340,14680,14700,14700,14680,4416
20241226,091700,1940340290,14700,14700,14700,14690,178
20241226,091600,1937725270,14700,14690,14700,14660,5198
20241226,091500,1861440910,14690,14660,14690,14660,2899
20241226,091400,1818916850,14660,14700,14700,14660,7949
20241226,091300,1702193090,14700,14700,14710,14690,4734
20241226,091200,1632576700,14690,14690,14700,14690,2840
20241226,091100,1590853640,14680,14680,14690,14670,10458
20241226,091000,1437411940,14680,14690,14690,14680,5215
20241226,090900,1360832990,14680,14680,14690,14680,1571
20241226,090800,1337770320,14690,14690,14690,14680,1497
20241226,090700,1315782480,14690,14710,14710,14690,37524
20241226,090600,763855350,14710,14700,14720,14690,2226
20241226,090500,731122690,14700,14710,14720,14680,1545
20241226,090400,708395930,14710,14700,14720,14670,9352
20241226,090300,570921610,14700,14710,14710,14700,5554
20241226,090200,489264110,14710,14660,14720,14660,3229
20241226,090100,441835550,14660,14660,14660,14630,5367
20241226,090000,363187220,14670,14730,14730,14660,23272