KissMeData/006890/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184800,414913440,13580,13580,13580,13580,798
20231226,184700,414913440,13580,13580,13580,13580,0
20231226,184600,414913440,13580,13580,13580,13580,0
20231226,184500,414913440,13580,13580,13580,13580,0
20231226,184400,414913440,13580,13580,13580,13580,0
20231226,184300,414913440,13580,13580,13580,13580,0
20231226,184200,414913440,13580,13580,13580,13580,0
20231226,184100,414913440,13580,13580,13580,13580,0
20231226,184000,414913440,13580,13580,13580,13580,0
20231226,183900,414913440,13580,13580,13580,13580,0
20231226,183800,414913440,13580,13580,13580,13580,0
20231226,183700,414913440,13580,13580,13580,13580,0
20231226,183600,414913440,13580,13580,13580,13580,0
20231226,183500,414913440,13580,13580,13580,13580,0
20231226,183400,414913440,13580,13580,13580,13580,0
20231226,183300,414913440,13580,13580,13580,13580,0
20231226,183200,414913440,13580,13580,13580,13580,0
20231226,183100,414913440,13580,13580,13580,13580,0
20231226,183000,414913440,13580,13580,13580,13580,0
20231226,182900,414913440,13580,13580,13580,13580,0
20231226,182800,414913440,13580,13580,13580,13580,0
20231226,182700,414913440,13580,13580,13580,13580,0
20231226,182600,414913440,13580,13580,13580,13580,0
20231226,182500,414913440,13580,13580,13580,13580,0
20231226,182400,414913440,13580,13580,13580,13580,0
20231226,182300,414913440,13580,13580,13580,13580,0
20231226,182200,414913440,13580,13580,13580,13580,0
20231226,182100,414913440,13580,13580,13580,13580,0
20231226,182000,414913440,13580,13580,13580,13580,0
20231226,181900,414913440,13580,13580,13580,13580,0
20231226,181800,414913440,13580,13580,13580,13580,798
20231226,181700,414913440,13580,13580,13580,13580,0
20231226,181600,414913440,13580,13580,13580,13580,0
20231226,181500,414913440,13580,13580,13580,13580,0
20231226,181400,414913440,13580,13580,13580,13580,0
20231226,181300,414913440,13580,13580,13580,13580,0
20231226,181200,414913440,13580,13580,13580,13580,0
20231226,181100,414913440,13580,13580,13580,13580,0
20231226,181000,414913440,13580,13580,13580,13580,0
20231226,180900,414913440,13580,13580,13580,13580,0
20231226,180800,414913440,13580,13580,13580,13580,0
20231226,180700,414913440,13580,13580,13580,13580,0
20231226,180600,414913440,13580,13580,13580,13580,0
20231226,180500,414913440,13580,13580,13580,13580,0
20231226,180400,414913440,13580,13580,13580,13580,0
20231226,180300,414913440,13580,13580,13580,13580,0
20231226,180200,414913440,13580,13580,13580,13580,0
20231226,180100,414913440,13580,13580,13580,13580,0
20231226,180000,414913440,13580,13580,13580,13580,0
20231226,175900,414913440,13580,13580,13580,13580,0
20231226,175800,414913440,13580,13580,13580,13580,0
20231226,175700,414913440,13580,13580,13580,13580,0
20231226,175600,414913440,13580,13580,13580,13580,0
20231226,175500,414913440,13580,13580,13580,13580,0
20231226,175400,414913440,13580,13580,13580,13580,0
20231226,175300,414913440,13580,13580,13580,13580,0
20231226,175200,414913440,13580,13580,13580,13580,0
20231226,175100,414913440,13580,13580,13580,13580,0
20231226,175000,414913440,13580,13580,13580,13580,0
20231226,174900,414913440,13580,13580,13580,13580,0
20231226,174800,414913440,13580,13580,13580,13580,798
20231226,174700,414913440,13580,13580,13580,13580,0
20231226,174600,414913440,13580,13580,13580,13580,0
20231226,174500,414913440,13580,13580,13580,13580,0
20231226,174400,414913440,13580,13580,13580,13580,0
20231226,174300,414913440,13580,13580,13580,13580,0
20231226,174200,414913440,13580,13580,13580,13580,0
20231226,174100,414913440,13580,13580,13580,13580,0
20231226,174000,414913440,13580,13580,13580,13580,0
20231226,173900,414913440,13580,13580,13580,13580,0
20231226,173800,414913440,13580,13580,13580,13580,0
20231226,173700,414913440,13580,13580,13580,13580,0
20231226,173600,414913440,13580,13580,13580,13580,0
20231226,173500,414913440,13580,13580,13580,13580,0
20231226,173400,414913440,13580,13580,13580,13580,0
20231226,173300,414913440,13580,13580,13580,13580,0
20231226,173200,414913440,13580,13580,13580,13580,0
20231226,173100,414913440,13580,13580,13580,13580,0
20231226,173000,414913440,13580,13580,13580,13580,0
20231226,172900,414913440,13580,13580,13580,13580,0
20231226,172800,414913440,13580,13580,13580,13580,0
20231226,172700,414913440,13580,13580,13580,13580,0
20231226,172600,414913440,13580,13580,13580,13580,0
20231226,172500,414913440,13580,13580,13580,13580,0
20231226,172400,414913440,13580,13580,13580,13580,0
20231226,172300,414913440,13580,13580,13580,13580,0
20231226,172200,414913440,13580,13580,13580,13580,0
20231226,172100,414913440,13580,13580,13580,13580,0
20231226,172000,414913440,13580,13580,13580,13580,0
20231226,171900,414913440,13580,13580,13580,13580,0
20231226,171800,414913440,13580,13580,13580,13580,798
20231226,171700,414913440,13580,13580,13580,13580,0
20231226,171600,414913440,13580,13580,13580,13580,0
20231226,171500,414913440,13580,13580,13580,13580,0
20231226,171400,414913440,13580,13580,13580,13580,0
20231226,171300,414913440,13580,13580,13580,13580,0
20231226,171200,414913440,13580,13580,13580,13580,0
20231226,171100,414913440,13580,13580,13580,13580,0
20231226,171000,414913440,13580,13580,13580,13580,0
20231226,170900,414913440,13580,13580,13580,13580,0
20231226,170800,414913440,13580,13580,13580,13580,0
20231226,170700,414913440,13580,13580,13580,13580,0
20231226,170600,414913440,13580,13580,13580,13580,0
20231226,170500,414913440,13580,13580,13580,13580,0
20231226,170400,414913440,13580,13580,13580,13580,0
20231226,170300,414913440,13580,13580,13580,13580,0
20231226,170200,414913440,13580,13580,13580,13580,0
20231226,170100,414913440,13580,13580,13580,13580,0
20231226,170000,414913440,13580,13580,13580,13580,0
20231226,165900,414913440,13580,13580,13580,13580,0
20231226,165800,414913440,13580,13580,13580,13580,0
20231226,165700,414913440,13580,13580,13580,13580,0
20231226,165600,414913440,13580,13580,13580,13580,0
20231226,165500,414913440,13580,13580,13580,13580,0
20231226,165400,414913440,13580,13580,13580,13580,0
20231226,165300,414913440,13580,13580,13580,13580,0
20231226,165200,414913440,13580,13580,13580,13580,0
20231226,165100,414913440,13580,13580,13580,13580,0
20231226,165000,414913440,13580,13580,13580,13580,0
20231226,164900,414913440,13580,13580,13580,13580,0
20231226,164800,414913440,13580,13580,13580,13580,798
20231226,164700,414913440,13580,13580,13580,13580,0
20231226,164600,414913440,13580,13580,13580,13580,0
20231226,164500,414913440,13580,13580,13580,13580,0
20231226,164400,414913440,13580,13580,13580,13580,0
20231226,164300,414913440,13580,13580,13580,13580,0
20231226,164200,414913440,13580,13580,13580,13580,0
20231226,164100,414913440,13580,13580,13580,13580,0
20231226,164000,414913440,13580,13580,13580,13580,0
20231226,163900,414913440,13580,13580,13580,13580,0
20231226,163800,414913440,13580,13580,13580,13580,0
20231226,163700,414913440,13580,13580,13580,13580,0
20231226,163600,414913440,13580,13580,13580,13580,0
20231226,163500,414913440,13580,13580,13580,13580,0
20231226,163400,414913440,13580,13580,13580,13580,0
20231226,163300,414913440,13580,13580,13580,13580,0
20231226,163200,414913440,13580,13580,13580,13580,0
20231226,163100,414913440,13580,13580,13580,13580,0
20231226,163000,414913440,13580,13580,13580,13580,0
20231226,162900,414913440,13580,13580,13580,13580,0
20231226,162800,414913440,13580,13580,13580,13580,0
20231226,162700,414913440,13580,13580,13580,13580,0
20231226,162600,414913440,13580,13580,13580,13580,0
20231226,162500,414913440,13580,13580,13580,13580,0
20231226,162400,414913440,13580,13580,13580,13580,0
20231226,162300,414913440,13580,13580,13580,13580,0
20231226,162200,414913440,13580,13580,13580,13580,0
20231226,162100,414913440,13580,13580,13580,13580,0
20231226,162000,414913440,13580,13580,13580,13580,0
20231226,161900,414913440,13580,13580,13580,13580,0
20231226,161800,414913440,13580,13580,13580,13580,798
20231226,161700,414913440,13580,13580,13580,13580,0
20231226,161600,414913440,13580,13580,13580,13580,0
20231226,161500,414913440,13580,13580,13580,13580,0
20231226,161400,414913440,13580,13580,13580,13580,0
20231226,161300,414913440,13580,13580,13580,13580,0
20231226,161200,414913440,13580,13580,13580,13580,0
20231226,161100,414913440,13580,13580,13580,13580,0
20231226,161000,414913440,13580,13580,13580,13580,0
20231226,160900,414913440,13580,13580,13580,13580,0
20231226,160800,414913440,13580,13580,13580,13580,0
20231226,160700,414913440,13580,13580,13580,13580,0
20231226,160600,414913440,13580,13580,13580,13580,0
20231226,160500,414913440,13580,13580,13580,13580,0
20231226,160400,414913440,13580,13580,13580,13580,0
20231226,160300,414913440,13580,13580,13580,13580,0
20231226,160200,414913440,13580,13580,13580,13580,0
20231226,160100,414913440,13580,13580,13580,13580,0
20231226,160000,414913440,13580,13580,13580,13580,0
20231226,155900,414913440,13580,13580,13580,13580,0
20231226,155800,414913440,13580,13580,13580,13580,0
20231226,155700,414913440,13580,13580,13580,13580,0
20231226,155600,414913440,13580,13580,13580,13580,0
20231226,155500,414913440,13580,13580,13580,13580,0
20231226,155400,414913440,13580,13580,13580,13580,0
20231226,155300,414913440,13580,13580,13580,13580,0
20231226,155200,414913440,13580,13580,13580,13580,0
20231226,155100,414913440,13580,13580,13580,13580,0
20231226,155000,414913440,13580,13580,13580,13580,0
20231226,154900,414913440,13580,13580,13580,13580,0
20231226,154800,414913440,13580,13580,13580,13580,798
20231226,154700,414913440,13580,13580,13580,13580,0
20231226,154600,414913440,13580,13580,13580,13580,0
20231226,154500,414913440,13580,13580,13580,13580,0
20231226,154400,414913440,13580,13580,13580,13580,0
20231226,154300,414913440,13580,13580,13580,13580,0
20231226,154200,414913440,13580,13580,13580,13580,0
20231226,154100,414913440,13580,13580,13580,13580,0
20231226,154000,414913440,13580,13580,13580,13580,0
20231226,153900,414913440,13580,13580,13580,13580,0
20231226,153800,414913440,13580,13580,13580,13580,0
20231226,153700,414913440,13580,13580,13580,13580,0
20231226,153600,414913440,13580,13580,13580,13580,0
20231226,153500,414913440,13580,13580,13580,13580,0
20231226,153400,414913440,13580,13580,13580,13580,0
20231226,153300,414913440,13580,13580,13580,13580,0
20231226,153200,414913440,13580,13580,13580,13580,0
20231226,153100,414913440,13580,13580,13580,13580,0
20231226,153000,414913440,13580,13580,13580,13580,798
20231226,152900,404076600,13640,13640,13640,13640,0
20231226,152800,404076600,13640,13640,13640,13640,0
20231226,152700,404076600,13640,13640,13640,13640,0
20231226,152600,404076600,13640,13640,13640,13640,0
20231226,152500,404076600,13640,13640,13640,13640,0
20231226,152400,404076600,13640,13640,13640,13640,0
20231226,152300,404076600,13640,13640,13640,13640,0
20231226,152200,404076600,13640,13640,13640,13640,0
20231226,152100,404076600,13640,13640,13640,13640,0
20231226,152000,404076600,13640,13640,13640,13640,0
20231226,151900,404076600,13640,13530,13640,13510,1813
20231226,151800,379467730,13530,13530,13530,13530,4
20231226,151700,379413610,13530,13530,13530,13530,4
20231226,151600,379359490,13530,13530,13530,13530,7
20231226,151500,379264780,13530,13530,13530,13510,133
20231226,151400,377466770,13530,13520,13530,13520,28
20231226,151300,377087970,13520,13520,13520,13520,16
20231226,151200,376871650,13530,13520,13530,13510,124
20231226,151100,375196180,13520,13510,13520,13510,676
20231226,151000,366063220,13520,13520,13520,13510,1510
20231226,150900,345663020,13530,13530,13530,13530,270
20231226,150800,342009920,13530,13520,13530,13510,501
20231226,150700,335240370,13520,13530,13530,13520,18
20231226,150600,334996950,13540,13540,13540,13540,0
20231226,150500,334996950,13540,13540,13540,13540,0
20231226,150400,334996950,13540,13510,13540,13510,400
20231226,150300,329592680,13530,13530,13530,13530,12
20231226,150200,329430320,13530,13520,13530,13520,8
20231226,150100,329322150,13510,13510,13510,13510,0
20231226,150000,329322150,13510,13510,13510,13510,67
20231226,145900,328416980,13510,13520,13520,13510,410
20231226,145800,322877810,13530,13530,13530,13530,5
20231226,145700,322810160,13540,13540,13540,13540,0
20231226,145600,322810160,13540,13540,13540,13540,0
20231226,145500,322810160,13540,13520,13540,13500,351
20231226,145400,318069210,13540,13530,13540,13530,2
20231226,145300,318042140,13510,13510,13510,13510,288
20231226,145200,314151260,13510,13520,13520,13510,106
20231226,145100,312718680,13540,13530,13540,13530,8
20231226,145000,312610430,13540,13540,13540,13540,7
20231226,144900,312515650,13540,13540,13540,13540,6
20231226,144800,312434410,13530,13530,13530,13530,107
20231226,144700,310986700,13540,13530,13540,13530,51
20231226,144600,310296660,13530,13530,13530,13530,5
20231226,144500,310229010,13540,13520,13540,13510,748
20231226,144400,300117900,13530,13530,13530,13530,1
20231226,144300,300104370,13520,13520,13520,13510,207
20231226,144200,297305820,13530,13530,13530,13530,8
20231226,144100,297197580,13540,13530,13540,13530,3
20231226,144000,297156980,13540,13540,13540,13540,0
20231226,143900,297156980,13540,13540,13540,13540,7
20231226,143800,297062200,13550,13550,13550,13550,1
20231226,143700,297048650,13540,13540,13540,13540,7
20231226,143600,296953870,13560,13560,13560,13560,0
20231226,143500,296953870,13560,13560,13560,13560,0
20231226,143400,296953870,13560,13560,13560,13560,0
20231226,143300,296953870,13560,13560,13560,13560,1
20231226,143200,296940310,13540,13540,13540,13540,0
20231226,143100,296940310,13540,13540,13540,13540,14
20231226,143000,296750750,13560,13560,13560,13560,0
20231226,142900,296750750,13560,13560,13560,13560,0
20231226,142800,296750750,13560,13560,13560,13560,0
20231226,142700,296750750,13560,13560,13560,13560,0
20231226,142600,296750750,13560,13560,13560,13560,0
20231226,142500,296750750,13560,13530,13560,13530,14
20231226,142400,296561180,13530,13530,13530,13530,0
20231226,142300,296561180,13530,13540,13540,13530,289
20231226,142200,292650610,13560,13560,13560,13560,0
20231226,142100,292650610,13560,13560,13560,13560,0
20231226,142000,292650610,13560,13540,13560,13540,2
20231226,141900,292623510,13540,13540,13540,13540,0
20231226,141800,292623510,13540,13540,13540,13540,0
20231226,141700,292623510,13540,13530,13540,13530,84
20231226,141600,291486980,13530,13550,13550,13530,269
20231226,141500,287843500,13550,13550,13550,13550,0
20231226,141400,287843500,13550,13550,13550,13550,0
20231226,141300,287843500,13550,13550,13550,13550,0
20231226,141200,287843500,13550,13550,13550,13550,2
20231226,141100,287816400,13550,13540,13550,13540,259
20231226,141000,284307040,13530,13530,13530,13530,0
20231226,140900,284307040,13530,13530,13530,13530,0
20231226,140800,284307040,13530,13540,13540,13530,106
20231226,140700,282872380,13550,13550,13550,13550,109
20231226,140600,281395430,13550,13550,13550,13550,7
20231226,140500,281300580,13550,13550,13550,13550,0
20231226,140400,281300580,13550,13550,13550,13550,0
20231226,140300,281300580,13550,13550,13550,13550,50
20231226,140200,280623080,13550,13550,13550,13550,7
20231226,140100,280528230,13550,13550,13550,13550,13
20231226,140000,280352080,13530,13530,13530,13530,0
20231226,135900,280352080,13530,13530,13530,13530,0
20231226,135800,280352080,13530,13530,13530,13530,0
20231226,135700,280352080,13530,13530,13530,13530,0
20231226,135600,280352080,13530,13530,13530,13530,7
20231226,135500,280257370,13540,13540,13540,13540,500
20231226,135400,273487370,13540,13540,13540,13540,20
20231226,135300,273216570,13520,13540,13540,13520,91
20231226,135200,271985000,13530,13530,13530,13530,4
20231226,135100,271930880,13540,13540,13540,13540,0
20231226,135000,271930880,13540,13540,13540,13540,1
20231226,134900,271917340,13530,13530,13530,13530,14
20231226,134800,271727920,13530,13530,13530,13530,7
20231226,134700,271633210,13530,13530,13530,13530,55
20231226,134600,270889060,13530,13530,13530,13530,0
20231226,134500,270889060,13530,13530,13530,13530,7
20231226,134400,270794350,13530,13530,13530,13530,117
20231226,134300,269211340,13540,13540,13540,13540,0
20231226,134200,269211340,13540,13540,13540,13540,0
20231226,134100,269211340,13540,13540,13540,13540,7
20231226,134000,269116560,13540,13540,13540,13540,0
20231226,133900,269116560,13540,13540,13540,13540,0
20231226,133800,269116560,13540,13540,13540,13540,7
20231226,133700,269021780,13540,13540,13540,13540,0
20231226,133600,269021780,13540,13540,13540,13540,0
20231226,133500,269021780,13540,13540,13540,13540,7
20231226,133400,268927000,13540,13540,13540,13540,58
20231226,133300,268141680,13540,13540,13540,13540,0
20231226,133200,268141680,13540,13540,13540,13540,5
20231226,133100,268073980,13550,13550,13550,13550,11
20231226,133000,267924930,13540,13540,13540,13540,0
20231226,132900,267924930,13540,13540,13540,13540,500
20231226,132800,261154930,13550,13550,13550,13550,7
20231226,132700,261060080,13550,13550,13550,13550,1
20231226,132600,261046530,13540,13540,13540,13540,1
20231226,132500,261032990,13550,13550,13550,13550,0
20231226,132400,261032990,13550,13550,13550,13550,7
20231226,132300,260938140,13550,13550,13550,13550,0
20231226,132200,260938140,13550,13550,13550,13550,0
20231226,132100,260938140,13550,13550,13550,13550,7
20231226,132000,260843290,13550,13550,13550,13550,0
20231226,131900,260843290,13550,13550,13550,13550,27
20231226,131800,260477440,13560,13560,13560,13560,230
20231226,131700,257358640,13560,13560,13560,13560,7
20231226,131600,257263720,13560,13560,13560,13560,0
20231226,131500,257263720,13560,13560,13560,13560,50
20231226,131400,256585720,13560,13560,13560,13560,207
20231226,131300,253778800,13560,13560,13560,13560,1
20231226,131200,253765240,13550,13550,13550,13550,0
20231226,131100,253765240,13550,13550,13550,13550,0
20231226,131000,253765240,13550,13560,13560,13550,27
20231226,130900,253399320,13560,13560,13560,13560,0
20231226,130800,253399320,13560,13560,13560,13560,0
20231226,130700,253399320,13560,13560,13560,13560,7
20231226,130600,253304400,13560,13560,13560,13560,0
20231226,130500,253304400,13560,13560,13560,13560,0
20231226,130400,253304400,13560,13560,13560,13560,0
20231226,130300,253304400,13560,13560,13560,13560,7
20231226,130200,253209480,13560,13560,13560,13560,12
20231226,130100,253046760,13560,13560,13560,13560,0
20231226,130000,253046760,13560,13560,13560,13560,7
20231226,125900,252951840,13560,13560,13560,13560,0
20231226,125800,252951840,13560,13560,13560,13560,0
20231226,125700,252951840,13560,13560,13560,13560,0
20231226,125600,252951840,13560,13560,13560,13560,0
20231226,125500,252951840,13560,13560,13560,13560,0
20231226,125400,252951840,13560,13560,13560,13560,0
20231226,125300,252951840,13560,13540,13560,13540,8
20231226,125200,252843500,13560,13560,13560,13560,7
20231226,125100,252748580,13560,13560,13560,13560,1
20231226,125000,252735020,13550,13560,13560,13550,190
20231226,124900,250160080,13570,13570,13570,13570,2
20231226,124800,250132940,13570,13570,13570,13570,0
20231226,124700,250132940,13570,13570,13570,13570,0
20231226,124600,250132940,13570,13570,13570,13570,1
20231226,124500,250119370,13560,13560,13560,13560,1
20231226,124400,250105810,13540,13540,13540,13540,8
20231226,124300,249997490,13540,13540,13540,13540,0
20231226,124200,249997490,13540,13540,13540,13540,7
20231226,124100,249902710,13570,13570,13570,13570,0
20231226,124000,249902710,13570,13570,13570,13570,0
20231226,123900,249902710,13570,13570,13570,13570,0
20231226,123800,249902710,13570,13570,13570,13570,0
20231226,123700,249902710,13570,13570,13570,13570,0
20231226,123600,249902710,13570,13540,13570,13540,8
20231226,123500,249794360,13540,13560,13570,13540,1049
20231226,123400,235589870,13550,13550,13550,13550,40
20231226,123300,235047870,13540,13520,13540,13510,500
20231226,123200,228278180,13540,13540,13540,13540,0
20231226,123100,228278180,13540,13540,13540,13540,3
20231226,123000,228237560,13540,13540,13540,13540,11
20231226,122900,228088620,13540,13540,13540,13540,0
20231226,122800,228088620,13540,13540,13540,13540,0
20231226,122700,228088620,13540,13530,13540,13530,4
20231226,122600,228034490,13490,13500,13500,13490,110
20231226,122500,226550480,13540,13520,13540,13500,1922
20231226,122400,200582910,13530,13530,13530,13530,500
20231226,122300,193817910,13530,13540,13540,13530,662
20231226,122200,184860270,13550,13550,13550,13550,0
20231226,122100,184860270,13550,13550,13550,13550,57
20231226,122000,184087920,13550,13550,13550,13540,492
20231226,121900,177424210,13550,13560,13560,13550,157
20231226,121800,175296830,13570,13570,13570,13570,13
20231226,121700,175120420,13570,13570,13570,13570,12
20231226,121600,174957580,13580,13580,13580,13580,10
20231226,121500,174821780,13580,13580,13580,13580,0
20231226,121400,174821780,13580,13580,13580,13580,7
20231226,121300,174726720,13580,13580,13580,13580,0
20231226,121200,174726720,13580,13580,13580,13580,0
20231226,121100,174726720,13580,13580,13580,13580,7
20231226,121000,174631660,13570,13570,13570,13570,12
20231226,120900,174468820,13580,13580,13580,13580,0
20231226,120800,174468820,13580,13580,13580,13580,0
20231226,120700,174468820,13580,13580,13580,13580,7
20231226,120600,174373760,13580,13580,13580,13580,0
20231226,120500,174373760,13580,13580,13580,13580,0
20231226,120400,174373760,13580,13580,13580,13580,7
20231226,120300,174278700,13580,13580,13580,13580,0
20231226,120200,174278700,13580,13580,13580,13580,0
20231226,120100,174278700,13580,13580,13580,13580,0
20231226,120000,174278700,13580,13570,13580,13570,11
20231226,115900,174129360,13580,13580,13580,13580,0
20231226,115800,174129360,13580,13580,13580,13580,9
20231226,115700,174007140,13590,13590,13590,13590,7
20231226,115600,173912010,13580,13580,13580,13580,1
20231226,115500,173898430,13580,13580,13580,13580,53
20231226,115400,173178690,13590,13590,13590,13580,58
20231226,115300,172390970,13590,13590,13590,13590,0
20231226,115200,172390970,13590,13590,13590,13590,0
20231226,115100,172390970,13590,13590,13590,13590,0
20231226,115000,172390970,13590,13590,13590,13590,7
20231226,114900,172295840,13580,13580,13580,13580,0
20231226,114800,172295840,13580,13580,13580,13580,0
20231226,114700,172295840,13580,13580,13580,13580,7
20231226,114600,172200780,13580,13580,13580,13580,0
20231226,114500,172200780,13580,13580,13580,13580,0
20231226,114400,172200780,13580,13580,13580,13580,0
20231226,114300,172200780,13580,13580,13580,13580,7
20231226,114200,172105720,13580,13580,13580,13580,0
20231226,114100,172105720,13580,13580,13580,13580,27
20231226,114000,171739060,13580,13580,13580,13580,0
20231226,113900,171739060,13580,13580,13580,13580,0
20231226,113800,171739060,13580,13580,13580,13580,1
20231226,113700,171725480,13570,13570,13570,13570,0
20231226,113600,171725480,13570,13570,13570,13570,215
20231226,113500,168807930,13570,13570,13570,13570,0
20231226,113400,168807930,13570,13570,13570,13570,1
20231226,113300,168794360,13560,13560,13560,13560,10
20231226,113200,168658760,13570,13570,13570,13570,90
20231226,113100,167437460,13570,13570,13570,13570,44
20231226,113000,166840380,13570,13560,13570,13560,10
20231226,112900,166704760,13560,13560,13560,13560,7
20231226,112800,166609840,13550,13550,13550,13550,778
20231226,112700,156067940,13550,13550,13550,13550,214
20231226,112600,153168240,13550,13550,13550,13550,7
20231226,112500,153073390,13550,13550,13550,13550,0
20231226,112400,153073390,13550,13550,13550,13550,1
20231226,112300,153059840,13550,13550,13550,13550,0
20231226,112200,153059840,13550,13550,13550,13550,0
20231226,112100,153059840,13550,13550,13550,13550,0
20231226,112000,153059840,13550,13550,13550,13550,422
20231226,111900,147341740,13530,13550,13550,13530,24
20231226,111800,147016770,13550,13550,13550,13550,90
20231226,111700,145797270,13550,13550,13550,13550,4
20231226,111600,145743070,13550,13550,13550,13550,1
20231226,111500,145729520,13550,13550,13550,13550,7
20231226,111400,145634670,13530,13530,13530,13530,0
20231226,111300,145634670,13530,13530,13530,13530,0
20231226,111200,145634670,13530,13530,13530,13530,0
20231226,111100,145634670,13530,13530,13530,13530,3
20231226,111000,145594080,13570,13570,13570,13570,24
20231226,110900,145268400,13560,13560,13560,13560,13
20231226,110800,145092120,13560,13560,13560,13560,0
20231226,110700,145092120,13560,13560,13560,13560,0
20231226,110600,145092120,13560,13560,13560,13560,0
20231226,110500,145092120,13560,13570,13570,13560,10
20231226,110400,144956450,13570,13570,13570,13570,1
20231226,110300,144942880,13560,13560,13560,13560,59
20231226,110200,144142840,13560,13560,13560,13560,0
20231226,110100,144142840,13560,13560,13560,13560,2
20231226,110000,144115720,13520,13540,13570,13520,932
20231226,105900,131505250,13550,13560,13560,13550,9
20231226,105800,131383280,13570,13570,13570,13570,0
20231226,105700,131383280,13570,13570,13570,13570,0
20231226,105600,131383280,13570,13570,13570,13570,0
20231226,105500,131383280,13570,13550,13570,13550,8
20231226,105400,131274860,13550,13550,13550,13550,0
20231226,105300,131274860,13550,13560,13560,13550,24
20231226,105200,130949650,13560,13560,13560,13560,0
20231226,105100,130949650,13560,13560,13560,13560,11
20231226,105000,130800490,13570,13570,13570,13570,0
20231226,104900,130800490,13570,13570,13570,13570,0
20231226,104800,130800490,13570,13570,13570,13570,0
20231226,104700,130800490,13570,13570,13570,13570,10
20231226,104600,130664790,13570,13570,13570,13570,5
20231226,104500,130596940,13590,13590,13590,13590,0
20231226,104400,130596940,13590,13590,13590,13590,0
20231226,104300,130596940,13590,13590,13590,13590,0
20231226,104200,130596940,13590,13590,13590,13590,1
20231226,104100,130583350,13570,13580,13580,13570,50
20231226,104000,129904360,13590,13590,13590,13590,1
20231226,103900,129890770,13590,13590,13590,13590,0
20231226,103800,129890770,13590,13590,13590,13590,0
20231226,103700,129890770,13590,13590,13590,13590,0
20231226,103600,129890770,13590,13590,13590,13590,13
20231226,103500,129714100,13590,13590,13590,13590,0
20231226,103400,129714100,13590,13590,13590,13590,0
20231226,103300,129714100,13590,13590,13590,13590,0
20231226,103200,129714100,13590,13590,13590,13590,0
20231226,103100,129714100,13590,13590,13590,13590,1
20231226,103000,129700510,13590,13600,13600,13590,51
20231226,102900,129007410,13600,13600,13600,13600,0
20231226,102800,129007410,13600,13600,13600,13600,30
20231226,102700,128599410,13600,13600,13600,13600,21
20231226,102600,128313810,13600,13570,13600,13570,4
20231226,102500,128259500,13600,13600,13600,13600,0
20231226,102400,128259500,13600,13600,13600,13600,1
20231226,102300,128245900,13600,13600,13600,13600,0
20231226,102200,128245900,13600,13600,13600,13600,27
20231226,102100,127878700,13600,13600,13600,13600,2
20231226,102000,127851500,13600,13600,13600,13600,1
20231226,101900,127837900,13600,13600,13600,13600,0
20231226,101800,127837900,13600,13600,13600,13600,0
20231226,101700,127837900,13600,13600,13600,13600,1
20231226,101600,127824300,13600,13540,13600,13540,489
20231226,101500,121198160,13540,13540,13540,13540,1
20231226,101400,121184620,13530,13530,13530,13530,0
20231226,101300,121184620,13530,13530,13530,13530,3
20231226,101200,121144030,13540,13520,13540,13520,32
20231226,101100,120711350,13540,13540,13540,13540,30
20231226,101000,120305150,13540,13540,13540,13540,1
20231226,100900,120291610,13540,13540,13540,13540,0
20231226,100800,120291610,13540,13540,13540,13540,1
20231226,100700,120278070,13530,13530,13530,13530,1
20231226,100600,120264540,13530,13530,13530,13530,80
20231226,100500,119182140,13540,13540,13540,13540,1
20231226,100400,119168600,13540,13540,13540,13520,4
20231226,100300,119114460,13540,13540,13540,13540,2
20231226,100200,119087380,13540,13540,13540,13540,0
20231226,100100,119087380,13540,13540,13540,13540,1
20231226,100000,119073840,13540,13540,13540,13540,1
20231226,095900,119060300,13540,13540,13540,13540,0
20231226,095800,119060300,13540,13540,13540,13540,1
20231226,095700,119046760,13540,13540,13540,13540,1
20231226,095600,119033220,13540,13500,13540,13500,43
20231226,095500,118451840,13490,13480,13490,13480,562
20231226,095400,110876060,13480,13480,13480,13480,0
20231226,095300,110876060,13480,13480,13480,13480,1
20231226,095200,110862580,13480,13480,13480,13480,0
20231226,095100,110862580,13480,13480,13480,13480,1
20231226,095000,110849100,13480,13480,13480,13480,47
20231226,094900,110215540,13480,13480,13480,13480,0
20231226,094800,110215540,13480,13430,13480,13430,201
20231226,094700,107516060,13440,13480,13480,13440,168
20231226,094600,105255580,13480,13460,13480,13450,220
20231226,094500,102295490,13490,13490,13490,13490,2
20231226,094400,102268510,13460,13470,13470,13460,320
20231226,094300,97959980,13480,13490,13490,13480,7
20231226,094200,97865590,13480,13480,13480,13480,0
20231226,094100,97865590,13480,13470,13480,13470,4
20231226,094000,97811680,13480,13500,13500,13480,69
20231226,093900,96880620,13500,13510,13590,13500,1493
20231226,093800,76717080,13510,13540,13540,13510,272
20231226,093700,73037550,13530,13540,13540,13530,101
20231226,093600,71670550,13590,13590,13590,13590,1
20231226,093500,71656960,13540,13590,13590,13540,101
20231226,093400,70289370,13540,13590,13590,13540,310
20231226,093300,66087180,13600,13590,13600,13590,2
20231226,093200,66059990,13600,13600,13600,13570,97
20231226,093100,64742980,13620,13610,13620,13610,220
20231226,093000,61746930,13610,13610,13610,13610,0
20231226,092900,61746930,13610,13610,13610,13610,0
20231226,092800,61746930,13610,13610,13610,13610,8
20231226,092700,61638050,13620,13620,13620,13620,1
20231226,092600,61624430,13560,13560,13560,13560,37
20231226,092500,61122710,13570,13580,13580,13570,41
20231226,092400,60566240,13620,13580,13620,13580,14
20231226,092300,60376080,13580,13590,13590,13580,13
20231226,092200,60199490,13630,13580,13630,13580,33
20231226,092100,59751300,13630,13630,13630,13630,0
20231226,092000,59751300,13630,13630,13630,13630,1
20231226,091900,59737670,13580,13580,13580,13580,0
20231226,091800,59737670,13580,13580,13580,13580,1
20231226,091700,59724090,13590,13590,13590,13590,1270
20231226,091600,42464790,13590,13590,13590,13590,123
20231226,091500,40793220,13660,13610,13660,13590,177
20231226,091400,38386490,13680,13680,13680,13680,147
20231226,091300,36375530,13680,13680,13680,13680,1
20231226,091200,36361850,13680,13660,13680,13660,4
20231226,091100,36307190,13660,13660,13660,13660,22
20231226,091000,36006670,13660,13590,13660,13580,534
20231226,090900,28749850,13680,13670,13680,13600,411
20231226,090800,23131850,13680,13560,13680,13560,327
20231226,090700,18688280,13560,13600,13600,13530,1123
20231226,090600,3449080,13680,13680,13680,13680,3
20231226,090500,3408040,13680,13750,13750,13680,7
20231226,090400,3312140,13790,13790,13790,13790,0
20231226,090300,3312140,13790,13680,13790,13680,162
20231226,090200,1094150,13680,13680,13680,13680,0
20231226,090100,1094150,13680,13670,13680,13670,4
20231226,090000,1039440,13580,13680,13680,13580,76