KissMeData/007390/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,184900,1150258580,7870,7870,7870,7870,4731
20231212,184800,1150258580,7870,7870,7870,7870,0
20231212,184700,1150258580,7870,7870,7870,7870,0
20231212,184600,1150258580,7870,7870,7870,7870,0
20231212,184500,1150258580,7870,7870,7870,7870,0
20231212,184400,1150258580,7870,7870,7870,7870,0
20231212,184300,1150258580,7870,7870,7870,7870,0
20231212,184200,1150258580,7870,7870,7870,7870,0
20231212,184100,1150258580,7870,7870,7870,7870,0
20231212,184000,1150258580,7870,7870,7870,7870,0
20231212,183900,1150258580,7870,7870,7870,7870,0
20231212,183800,1150258580,7870,7870,7870,7870,0
20231212,183700,1150258580,7870,7870,7870,7870,0
20231212,183600,1150258580,7870,7870,7870,7870,0
20231212,183500,1150258580,7870,7870,7870,7870,0
20231212,183400,1150258580,7870,7870,7870,7870,0
20231212,183300,1150258580,7870,7870,7870,7870,0
20231212,183200,1150258580,7870,7870,7870,7870,0
20231212,183100,1150258580,7870,7870,7870,7870,0
20231212,183000,1150258580,7870,7870,7870,7870,0
20231212,182900,1150258580,7870,7870,7870,7870,0
20231212,182800,1150258580,7870,7870,7870,7870,0
20231212,182700,1150258580,7870,7870,7870,7870,0
20231212,182600,1150258580,7870,7870,7870,7870,0
20231212,182500,1150258580,7870,7870,7870,7870,0
20231212,182400,1150258580,7870,7870,7870,7870,0
20231212,182300,1150258580,7870,7870,7870,7870,0
20231212,182200,1150258580,7870,7870,7870,7870,0
20231212,182100,1150258580,7870,7870,7870,7870,0
20231212,182000,1150258580,7870,7870,7870,7870,0
20231212,181900,1150258580,7870,7870,7870,7870,4731
20231212,181800,1150258580,7870,7870,7870,7870,0
20231212,181700,1150258580,7870,7870,7870,7870,0
20231212,181600,1150258580,7870,7870,7870,7870,0
20231212,181500,1150258580,7870,7870,7870,7870,0
20231212,181400,1150258580,7870,7870,7870,7870,0
20231212,181300,1150258580,7870,7870,7870,7870,0
20231212,181200,1150258580,7870,7870,7870,7870,0
20231212,181100,1150258580,7870,7870,7870,7870,0
20231212,181000,1150258580,7870,7870,7870,7870,0
20231212,180900,1150258580,7870,7870,7870,7870,0
20231212,180800,1150258580,7870,7870,7870,7870,0
20231212,180700,1150258580,7870,7870,7870,7870,0
20231212,180600,1150258580,7870,7870,7870,7870,0
20231212,180500,1150258580,7870,7870,7870,7870,0
20231212,180400,1150258580,7870,7870,7870,7870,0
20231212,180300,1150258580,7870,7870,7870,7870,0
20231212,180200,1150258580,7870,7870,7870,7870,0
20231212,180100,1150258580,7870,7870,7870,7870,0
20231212,180000,1150258580,7870,7870,7870,7870,0
20231212,175900,1150258580,7870,7870,7870,7870,0
20231212,175800,1150258580,7870,7870,7870,7870,0
20231212,175700,1150258580,7870,7870,7870,7870,0
20231212,175600,1150258580,7870,7870,7870,7870,0
20231212,175500,1150258580,7870,7870,7870,7870,0
20231212,175400,1150258580,7870,7870,7870,7870,0
20231212,175300,1150258580,7870,7870,7870,7870,0
20231212,175200,1150258580,7870,7870,7870,7870,0
20231212,175100,1150258580,7870,7870,7870,7870,0
20231212,175000,1150258580,7870,7870,7870,7870,0
20231212,174900,1150258580,7870,7870,7870,7870,4731
20231212,174800,1150258580,7870,7870,7870,7870,0
20231212,174700,1150258580,7870,7870,7870,7870,0
20231212,174600,1150258580,7870,7870,7870,7870,0
20231212,174500,1150258580,7870,7870,7870,7870,0
20231212,174400,1150258580,7870,7870,7870,7870,0
20231212,174300,1150258580,7870,7870,7870,7870,0
20231212,174200,1150258580,7870,7870,7870,7870,0
20231212,174100,1150258580,7870,7870,7870,7870,0
20231212,174000,1150258580,7870,7870,7870,7870,0
20231212,173900,1150258580,7870,7870,7870,7870,0
20231212,173800,1150258580,7870,7870,7870,7870,0
20231212,173700,1150258580,7870,7870,7870,7870,0
20231212,173600,1150258580,7870,7870,7870,7870,0
20231212,173500,1150258580,7870,7870,7870,7870,0
20231212,173400,1150258580,7870,7870,7870,7870,0
20231212,173300,1150258580,7870,7870,7870,7870,0
20231212,173200,1150258580,7870,7870,7870,7870,0
20231212,173100,1150258580,7870,7870,7870,7870,0
20231212,173000,1150258580,7870,7870,7870,7870,0
20231212,172900,1150258580,7870,7870,7870,7870,0
20231212,172800,1150258580,7870,7870,7870,7870,0
20231212,172700,1150258580,7870,7870,7870,7870,0
20231212,172600,1150258580,7870,7870,7870,7870,0
20231212,172500,1150258580,7870,7870,7870,7870,0
20231212,172400,1150258580,7870,7870,7870,7870,0
20231212,172300,1150258580,7870,7870,7870,7870,0
20231212,172200,1150258580,7870,7870,7870,7870,0
20231212,172100,1150258580,7870,7870,7870,7870,0
20231212,172000,1150258580,7870,7870,7870,7870,0
20231212,171900,1150258580,7870,7870,7870,7870,4731
20231212,171800,1150258580,7870,7870,7870,7870,0
20231212,171700,1150258580,7870,7870,7870,7870,0
20231212,171600,1150258580,7870,7870,7870,7870,0
20231212,171500,1150258580,7870,7870,7870,7870,0
20231212,171400,1150258580,7870,7870,7870,7870,0
20231212,171300,1150258580,7870,7870,7870,7870,0
20231212,171200,1150258580,7870,7870,7870,7870,0
20231212,171100,1150258580,7870,7870,7870,7870,0
20231212,171000,1150258580,7870,7870,7870,7870,0
20231212,170900,1150258580,7870,7870,7870,7870,0
20231212,170800,1150258580,7870,7870,7870,7870,0
20231212,170700,1150258580,7870,7870,7870,7870,0
20231212,170600,1150258580,7870,7870,7870,7870,0
20231212,170500,1150258580,7870,7870,7870,7870,0
20231212,170400,1150258580,7870,7870,7870,7870,0
20231212,170300,1150258580,7870,7870,7870,7870,0
20231212,170200,1150258580,7870,7870,7870,7870,0
20231212,170100,1150258580,7870,7870,7870,7870,0
20231212,170000,1150258580,7870,7870,7870,7870,0
20231212,165900,1150258580,7870,7870,7870,7870,0
20231212,165800,1150258580,7870,7870,7870,7870,0
20231212,165700,1150258580,7870,7870,7870,7870,0
20231212,165600,1150258580,7870,7870,7870,7870,0
20231212,165500,1150258580,7870,7870,7870,7870,0
20231212,165400,1150258580,7870,7870,7870,7870,0
20231212,165300,1150258580,7870,7870,7870,7870,0
20231212,165200,1150258580,7870,7870,7870,7870,0
20231212,165100,1150258580,7870,7870,7870,7870,0
20231212,165000,1150258580,7870,7870,7870,7870,0
20231212,164900,1150258580,7870,7870,7870,7870,4731
20231212,164800,1150258580,7870,7870,7870,7870,0
20231212,164700,1150258580,7870,7870,7870,7870,0
20231212,164600,1150258580,7870,7870,7870,7870,0
20231212,164500,1150258580,7870,7870,7870,7870,0
20231212,164400,1150258580,7870,7870,7870,7870,0
20231212,164300,1150258580,7870,7870,7870,7870,0
20231212,164200,1150258580,7870,7870,7870,7870,0
20231212,164100,1150258580,7870,7870,7870,7870,0
20231212,164000,1150258580,7870,7870,7870,7870,0
20231212,163900,1150258580,7870,7870,7870,7870,0
20231212,163800,1150258580,7870,7870,7870,7870,0
20231212,163700,1150258580,7870,7870,7870,7870,0
20231212,163600,1150258580,7870,7870,7870,7870,0
20231212,163500,1150258580,7870,7870,7870,7870,0
20231212,163400,1150258580,7870,7870,7870,7870,0
20231212,163300,1150258580,7870,7870,7870,7870,0
20231212,163200,1150258580,7870,7870,7870,7870,0
20231212,163100,1150258580,7870,7870,7870,7870,0
20231212,163000,1150258580,7870,7870,7870,7870,0
20231212,162900,1150258580,7870,7870,7870,7870,0
20231212,162800,1150258580,7870,7870,7870,7870,0
20231212,162700,1150258580,7870,7870,7870,7870,0
20231212,162600,1150258580,7870,7870,7870,7870,0
20231212,162500,1150258580,7870,7870,7870,7870,0
20231212,162400,1150258580,7870,7870,7870,7870,0
20231212,162300,1150258580,7870,7870,7870,7870,0
20231212,162200,1150258580,7870,7870,7870,7870,0
20231212,162100,1150258580,7870,7870,7870,7870,0
20231212,162000,1150258580,7870,7870,7870,7870,0
20231212,161900,1150258580,7870,7870,7870,7870,4731
20231212,161800,1150258580,7870,7870,7870,7870,0
20231212,161700,1150258580,7870,7870,7870,7870,0
20231212,161600,1150258580,7870,7870,7870,7870,0
20231212,161500,1150258580,7870,7870,7870,7870,0
20231212,161400,1150258580,7870,7870,7870,7870,0
20231212,161300,1150258580,7870,7870,7870,7870,0
20231212,161200,1150258580,7870,7870,7870,7870,0
20231212,161100,1150258580,7870,7870,7870,7870,0
20231212,161000,1150258580,7870,7870,7870,7870,0
20231212,160900,1150258580,7870,7870,7870,7870,0
20231212,160800,1150258580,7870,7870,7870,7870,0
20231212,160700,1150258580,7870,7870,7870,7870,0
20231212,160600,1150258580,7870,7870,7870,7870,0
20231212,160500,1150258580,7870,7870,7870,7870,0
20231212,160400,1150258580,7870,7870,7870,7870,0
20231212,160300,1150258580,7870,7870,7870,7870,0
20231212,160200,1150258580,7870,7870,7870,7870,0
20231212,160100,1150258580,7870,7870,7870,7870,0
20231212,160000,1150258580,7870,7870,7870,7870,0
20231212,155900,1150258580,7870,7870,7870,7870,0
20231212,155800,1150258580,7870,7870,7870,7870,0
20231212,155700,1150258580,7870,7870,7870,7870,0
20231212,155600,1150258580,7870,7870,7870,7870,0
20231212,155500,1150258580,7870,7870,7870,7870,0
20231212,155400,1150258580,7870,7870,7870,7870,0
20231212,155300,1150258580,7870,7870,7870,7870,0
20231212,155200,1150258580,7870,7870,7870,7870,0
20231212,155100,1150258580,7870,7870,7870,7870,0
20231212,155000,1150258580,7870,7870,7870,7870,0
20231212,154900,1150258580,7870,7870,7870,7870,4731
20231212,154800,1150258580,7870,7870,7870,7870,0
20231212,154700,1150258580,7870,7870,7870,7870,0
20231212,154600,1150258580,7870,7870,7870,7870,0
20231212,154500,1150258580,7870,7870,7870,7870,0
20231212,154400,1150258580,7870,7870,7870,7870,0
20231212,154300,1150258580,7870,7870,7870,7870,0
20231212,154200,1150258580,7870,7870,7870,7870,0
20231212,154100,1150258580,7870,7870,7870,7870,0
20231212,154000,1150258580,7870,7870,7870,7870,0
20231212,153900,1150258580,7870,7870,7870,7870,0
20231212,153800,1150258580,7870,7870,7870,7870,0
20231212,153700,1150258580,7870,7870,7870,7870,0
20231212,153600,1150258580,7870,7870,7870,7870,0
20231212,153500,1150258580,7870,7870,7870,7870,0
20231212,153400,1150258580,7870,7870,7870,7870,0
20231212,153300,1150258580,7870,7870,7870,7870,0
20231212,153200,1150258580,7870,7870,7870,7870,0
20231212,153100,1150258580,7870,7870,7870,7870,0
20231212,153000,1150258580,7870,7870,7870,7870,4731
20231212,152900,1113025610,7880,7880,7880,7880,0
20231212,152800,1113025610,7880,7880,7880,7880,0
20231212,152700,1113025610,7880,7880,7880,7880,0
20231212,152600,1113025610,7880,7880,7880,7880,0
20231212,152500,1113025610,7880,7880,7880,7880,0
20231212,152400,1113025610,7880,7880,7880,7880,0
20231212,152300,1113025610,7880,7880,7880,7880,0
20231212,152200,1113025610,7880,7880,7880,7880,0
20231212,152100,1113025610,7880,7880,7880,7880,0
20231212,152000,1113025610,7880,7880,7880,7880,0
20231212,151900,1113025610,7880,7900,7900,7880,1723
20231212,151800,1099418270,7910,7910,7910,7910,312
20231212,151700,1096950350,7910,7920,7920,7910,884
20231212,151600,1089957400,7920,7920,7920,7920,120
20231212,151500,1089007000,7920,7910,7920,7910,1716
20231212,151400,1075433410,7910,7920,7920,7910,523
20231212,151300,1071296100,7910,7910,7910,7900,326
20231212,151200,1068718290,7920,7920,7920,7910,337
20231212,151100,1066052590,7920,7920,7920,7920,1
20231212,151000,1066044670,7910,7910,7920,7900,198
20231212,150900,1064478520,7920,7920,7920,7920,1
20231212,150800,1064470600,7910,7910,7910,7910,939
20231212,150700,1057043110,7910,7900,7910,7900,1104
20231212,150600,1048311790,7890,7900,7900,7890,168
20231212,150500,1046985180,7900,7900,7900,7900,1
20231212,150400,1046977280,7900,7900,7900,7900,6
20231212,150300,1046929880,7870,7890,7890,7870,955
20231212,150200,1039407770,7900,7900,7900,7900,0
20231212,150100,1039407770,7900,7900,7900,7900,144
20231212,150000,1038270170,7900,7900,7900,7900,1
20231212,145900,1038262270,7900,7890,7900,7880,349
20231212,145800,1035511040,7880,7900,7900,7880,479
20231212,145700,1031734630,7900,7900,7900,7900,210
20231212,145600,1030075630,7900,7900,7900,7900,1
20231212,145500,1030067730,7890,7890,7890,7890,3
20231212,145400,1030044060,7900,7890,7900,7890,294
20231212,145300,1027724380,7890,7890,7890,7890,0
20231212,145200,1027724380,7890,7880,7890,7880,1001
20231212,145100,1019836020,7890,7890,7890,7890,1
20231212,145000,1019828130,7870,7900,7900,7860,11031
20231212,144900,933014510,7910,7900,7910,7900,211
20231212,144800,931347500,7910,7910,7910,7910,41
20231212,144700,931023190,7900,7910,7910,7900,724
20231212,144600,925301350,7910,7910,7910,7910,24
20231212,144500,925111510,7900,7900,7900,7900,1
20231212,144400,925103610,7900,7900,7900,7900,100
20231212,144300,924313610,7900,7890,7900,7890,513
20231212,144200,920263020,7880,7880,7880,7880,15
20231212,144100,920144820,7890,7890,7890,7890,0
20231212,144000,920144820,7890,7890,7890,7890,0
20231212,143900,920144820,7890,7890,7890,7890,1
20231212,143800,920136930,7890,7890,7890,7890,0
20231212,143700,920136930,7890,7890,7890,7890,1
20231212,143600,920129040,7880,7880,7880,7880,33
20231212,143500,919869000,7880,7880,7880,7880,0
20231212,143400,919869000,7880,7880,7880,7880,10
20231212,143300,919790200,7880,7870,7880,7870,15
20231212,143200,919672010,7870,7890,7890,7870,1189
20231212,143100,910299750,7890,7890,7890,7890,0
20231212,143000,910299750,7890,7900,7900,7890,54
20231212,142900,909873630,7900,7890,7900,7890,62
20231212,142800,909384330,7900,7900,7900,7900,33
20231212,142700,909123630,7900,7910,7910,7900,192
20231212,142600,907606710,7910,7910,7910,7910,3
20231212,142500,907582980,7910,7900,7910,7900,107
20231212,142400,906737580,7900,7900,7900,7900,84
20231212,142300,906073980,7900,7890,7900,7890,121
20231212,142200,905119280,7890,7890,7890,7890,11
20231212,142100,905032490,7890,7880,7890,7880,24
20231212,142000,904843140,7880,7880,7880,7880,4
20231212,141900,904811620,7890,7890,7890,7890,1198
20231212,141800,895359400,7910,7900,7910,7900,427
20231212,141700,891983830,7900,7890,7900,7890,125
20231212,141600,890997060,7890,7890,7890,7890,510
20231212,141500,886973160,7890,7890,7890,7890,5
20231212,141400,886933710,7890,7900,7900,7890,329
20231212,141300,884337050,7910,7900,7910,7900,536
20231212,141200,880102640,7910,7910,7910,7910,150
20231212,141100,878916140,7910,7910,7910,7910,50
20231212,141000,878520640,7910,7930,7930,7910,2033
20231212,140900,862419800,7930,7920,7930,7920,4
20231212,140800,862388110,7920,7930,7930,7920,108
20231212,140700,861532720,7930,7920,7930,7920,306
20231212,140600,859106190,7920,7920,7920,7910,256
20231212,140500,857078980,7920,7910,7920,7910,970
20231212,140400,849399680,7920,7910,7920,7910,130
20231212,140300,848371180,7910,7910,7910,7910,0
20231212,140200,848371180,7910,7910,7910,7910,0
20231212,140100,848371180,7910,7910,7910,7910,0
20231212,140000,848371180,7910,7930,7930,7910,2149
20231212,135900,831359100,7930,7930,7930,7930,126
20231212,135800,830359920,7930,7930,7930,7930,20
20231212,135700,830201320,7930,7930,7930,7930,5
20231212,135600,830161670,7930,7930,7930,7920,143
20231212,135500,829027980,7930,7930,7930,7920,327
20231212,135400,826435980,7930,7930,7930,7930,11
20231212,135300,826348750,7930,7930,7930,7930,3
20231212,135200,826324960,7920,7920,7920,7920,15
20231212,135100,826206160,7920,7920,7920,7920,283
20231212,135000,823964800,7920,7920,7920,7920,69
20231212,134900,823418320,7920,7920,7920,7920,66
20231212,134800,822895600,7920,7920,7920,7920,552
20231212,134700,818523760,7920,7920,7920,7920,12
20231212,134600,818428720,7920,7920,7920,7920,31
20231212,134500,818183200,7930,7930,7940,7930,1220
20231212,134400,808508300,7930,7920,7930,7920,321
20231212,134300,805965970,7920,7920,7920,7920,0
20231212,134200,805965970,7920,7920,7920,7910,830
20231212,134100,799392480,7930,7940,7940,7930,650
20231212,134000,794237080,7940,7930,7940,7930,144
20231212,133900,793095130,7930,7930,7930,7920,107
20231212,133800,792246640,7930,7930,7940,7920,773
20231212,133700,786118570,7930,7930,7940,7930,978
20231212,133600,778363020,7920,7920,7920,7920,1
20231212,133500,778355100,7920,7930,7930,7920,998
20231212,133400,770449440,7930,7930,7940,7930,1753
20231212,133300,756548140,7930,7920,7930,7920,3973
20231212,133200,725068000,7920,7920,7920,7920,1
20231212,133100,725060080,7910,7900,7910,7900,174
20231212,133000,723684110,7900,7900,7900,7900,0
20231212,132900,723684110,7900,7900,7900,7900,5
20231212,132800,723644610,7900,7910,7910,7890,1019
20231212,132700,715595180,7910,7920,7920,7910,310
20231212,132600,713142980,7920,7920,7920,7920,35
20231212,132500,712865780,7910,7890,7910,7890,2269
20231212,132400,694933890,7890,7890,7890,7890,694
20231212,132300,689458230,7890,7890,7890,7890,0
20231212,132200,689458230,7890,7890,7890,7890,127
20231212,132100,688456200,7890,7890,7890,7890,70
20231212,132000,687903900,7890,7890,7890,7890,0
20231212,131900,687903900,7890,7890,7890,7890,0
20231212,131800,687903900,7890,7890,7890,7890,0
20231212,131700,687903900,7890,7880,7890,7880,126
20231212,131600,686910150,7880,7880,7880,7880,0
20231212,131500,686910150,7880,7880,7880,7880,1
20231212,131400,686902270,7880,7860,7880,7860,453
20231212,131300,683336630,7860,7860,7860,7860,0
20231212,131200,683336630,7860,7870,7870,7860,664
20231212,131100,678116650,7870,7870,7870,7870,7
20231212,131000,678061560,7860,7860,7860,7860,85
20231212,130900,677393460,7870,7870,7870,7870,420
20231212,130800,674088060,7870,7870,7870,7870,0
20231212,130700,674088060,7870,7870,7870,7870,25
20231212,130600,673891310,7870,7870,7870,7870,525
20231212,130500,669759560,7880,7880,7880,7880,5
20231212,130400,669720160,7880,7880,7880,7880,1
20231212,130300,669712280,7880,7880,7880,7880,14
20231212,130200,669601960,7890,7890,7890,7890,50
20231212,130100,669207460,7890,7890,7890,7890,0
20231212,130000,669207460,7890,7890,7890,7890,65
20231212,125900,668694610,7890,7890,7890,7890,0
20231212,125800,668694610,7890,7890,7890,7890,0
20231212,125700,668694610,7890,7860,7890,7860,1319
20231212,125600,658294940,7870,7870,7870,7870,0
20231212,125500,658294940,7870,7870,7870,7870,189
20231212,125400,656807510,7870,7880,7880,7870,1254
20231212,125300,646938210,7890,7890,7890,7890,0
20231212,125200,646938210,7890,7880,7890,7880,64
20231212,125100,646433880,7870,7870,7870,7870,0
20231212,125000,646433880,7870,7870,7870,7870,50
20231212,124900,646040380,7870,7870,7870,7870,0
20231212,124800,646040380,7870,7870,7870,7870,23
20231212,124700,645859370,7860,7860,7860,7860,6
20231212,124600,645812210,7860,7870,7870,7860,666
20231212,124500,640571710,7880,7880,7880,7880,115
20231212,124400,639665510,7870,7870,7870,7870,0
20231212,124300,639665510,7870,7870,7870,7870,119
20231212,124200,638728980,7870,7870,7870,7870,16
20231212,124100,638603060,7870,7870,7870,7870,0
20231212,124000,638603060,7870,7870,7870,7870,131
20231212,123900,637572090,7870,7870,7870,7870,1405
20231212,123800,626514740,7880,7880,7880,7880,10
20231212,123700,626435940,7870,7870,7870,7870,200
20231212,123600,624861940,7870,7870,7870,7870,143
20231212,123500,623736530,7880,7880,7880,7880,0
20231212,123400,623736530,7880,7880,7880,7880,2
20231212,123300,623720770,7870,7870,7870,7870,12
20231212,123200,623626330,7870,7870,7870,7870,400
20231212,123100,620478330,7880,7880,7880,7880,0
20231212,123000,620478330,7880,7880,7880,7880,3
20231212,122900,620454690,7880,7880,7880,7880,0
20231212,122800,620454690,7880,7880,7880,7880,0
20231212,122700,620454690,7880,7880,7880,7880,0
20231212,122600,620454690,7880,7880,7880,7880,107
20231212,122500,619611530,7880,7880,7880,7880,0
20231212,122400,619611530,7880,7880,7880,7880,0
20231212,122300,619611530,7880,7880,7880,7880,0
20231212,122200,619611530,7880,7880,7880,7880,0
20231212,122100,619611530,7880,7880,7880,7880,37
20231212,122000,619319970,7880,7880,7880,7880,0
20231212,121900,619319970,7880,7870,7880,7870,3
20231212,121800,619296350,7870,7870,7870,7870,0
20231212,121700,619296350,7870,7870,7870,7870,15
20231212,121600,619178300,7870,7880,7880,7870,13
20231212,121500,619075980,7880,7880,7880,7880,0
20231212,121400,619075980,7880,7890,7890,7880,157
20231212,121300,617838810,7880,7880,7880,7880,33
20231212,121200,617578770,7880,7880,7880,7880,52
20231212,121100,617169010,7880,7880,7880,7880,2
20231212,121000,617153250,7880,7880,7880,7880,1
20231212,120900,617145370,7880,7880,7880,7880,0
20231212,120800,617145370,7880,7880,7880,7880,0
20231212,120700,617145370,7880,7880,7880,7880,0
20231212,120600,617145370,7880,7890,7890,7880,383
20231212,120500,614127120,7900,7900,7900,7900,0
20231212,120400,614127120,7900,7890,7900,7890,1117
20231212,120300,605303610,7890,7890,7890,7890,0
20231212,120200,605303610,7890,7890,7890,7890,101
20231212,120100,604506720,7890,7890,7890,7890,504
20231212,120000,600530160,7880,7880,7880,7880,50
20231212,115900,600136160,7880,7880,7890,7880,1003
20231212,115800,592227430,7880,7870,7880,7870,70
20231212,115700,591676330,7880,7870,7880,7870,11
20231212,115600,591589750,7880,7870,7880,7870,64
20231212,115500,591086020,7860,7860,7860,7860,0
20231212,115400,591086020,7860,7860,7860,7860,67
20231212,115300,590559400,7860,7860,7860,7860,0
20231212,115200,590559400,7860,7870,7870,7860,453
20231212,115100,586995990,7870,7870,7870,7870,4
20231212,115000,586964510,7870,7870,7880,7870,228
20231212,114900,585169150,7880,7890,7890,7880,537
20231212,114800,580937580,7880,7880,7880,7880,10
20231212,114700,580858780,7890,7890,7890,7890,25
20231212,114600,580661530,7890,7890,7890,7890,0
20231212,114500,580661530,7890,7880,7890,7880,77
20231212,114400,580054050,7880,7880,7880,7880,150
20231212,114300,578872050,7870,7880,7880,7870,95
20231212,114200,578123550,7880,7880,7880,7880,0
20231212,114100,578123550,7880,7880,7880,7880,0
20231212,114000,578123550,7880,7880,7880,7880,10
20231212,113900,578044750,7880,7880,7880,7880,160
20231212,113800,576783950,7880,7880,7880,7880,0
20231212,113700,576783950,7880,7880,7880,7880,0
20231212,113600,576783950,7880,7880,7880,7880,0
20231212,113500,576783950,7880,7880,7880,7880,0
20231212,113400,576783950,7880,7880,7880,7880,126
20231212,113300,575791070,7880,7880,7880,7880,1
20231212,113200,575783190,7880,7880,7880,7880,1
20231212,113100,575775310,7880,7880,7880,7880,337
20231212,113000,573119750,7880,7880,7880,7880,4
20231212,112900,573088230,7870,7870,7870,7870,825
20231212,112800,566595480,7870,7870,7870,7870,11
20231212,112700,566508910,7870,7870,7870,7870,0
20231212,112600,566508910,7870,7870,7870,7870,129
20231212,112500,565493680,7860,7880,7880,7860,1522
20231212,112400,553526670,7880,7880,7880,7880,298
20231212,112300,551178430,7880,7880,7880,7880,180
20231212,112200,549760030,7880,7880,7880,7880,111
20231212,112100,548885350,7900,7900,7900,7900,0
20231212,112000,548885350,7900,7900,7900,7900,0
20231212,111900,548885350,7900,7900,7900,7900,0
20231212,111800,548885350,7900,7880,7900,7880,500
20231212,111700,544937090,7880,7880,7880,7880,500
20231212,111600,540997090,7870,7880,7880,7870,1002
20231212,111500,533101340,7880,7880,7880,7880,108
20231212,111400,532250300,7870,7870,7870,7870,20
20231212,111300,532092900,7870,7870,7870,7870,0
20231212,111200,532092900,7870,7870,7870,7870,0
20231212,111100,532092900,7870,7870,7870,7870,0
20231212,111000,532092900,7870,7870,7870,7870,50
20231212,110900,531699400,7870,7870,7870,7870,0
20231212,110800,531699400,7870,7880,7880,7850,1082
20231212,110700,523189680,7880,7880,7880,7880,0
20231212,110600,523189680,7880,7880,7880,7880,0
20231212,110500,523189680,7880,7880,7880,7880,5
20231212,110400,523150280,7880,7880,7880,7880,126
20231212,110300,522157400,7880,7880,7880,7880,6
20231212,110200,522110120,7880,7880,7880,7880,0
20231212,110100,522110120,7880,7880,7880,7880,2014
20231212,110000,506239800,7870,7870,7870,7870,81
20231212,105900,505602330,7870,7870,7870,7870,0
20231212,105800,505602330,7870,7870,7870,7870,461
20231212,105700,501974260,7870,7860,7870,7860,1660
20231212,105600,488911660,7860,7860,7860,7860,10
20231212,105500,488833060,7860,7870,7870,7860,142
20231212,105400,487715620,7870,7870,7870,7870,107
20231212,105300,486873530,7870,7870,7870,7870,0
20231212,105200,486873530,7870,7870,7870,7870,13
20231212,105100,486771220,7870,7860,7870,7860,29
20231212,105000,486543000,7860,7860,7860,7860,54
20231212,104900,486118560,7860,7860,7860,7860,573
20231212,104800,481614780,7850,7860,7860,7850,98
20231212,104700,480845430,7850,7850,7850,7850,11
20231212,104600,480759080,7860,7860,7860,7860,0
20231212,104500,480759080,7860,7870,7870,7860,325
20231212,104400,478204530,7860,7890,7890,7860,865
20231212,104300,471405600,7860,7850,7860,7850,4386
20231212,104200,436967640,7850,7850,7850,7850,70
20231212,104100,436418140,7860,7860,7860,7860,0
20231212,104000,436418140,7860,7850,7860,7850,599
20231212,103900,431715970,7850,7850,7850,7850,0
20231212,103800,431715970,7850,7860,7860,7850,4438
20231212,103700,396874520,7860,7860,7860,7860,1
20231212,103600,396866660,7860,7860,7860,7860,1179
20231212,103500,387599720,7860,7860,7860,7850,199
20231212,103400,386035780,7850,7860,7860,7850,500
20231212,103300,382106920,7890,7890,7890,7890,8
20231212,103200,382043800,7870,7870,7870,7870,77
20231212,103100,381437810,7870,7890,7890,7870,90
20231212,103000,380729100,7900,7900,7900,7900,5
20231212,102900,380689600,7900,7890,7900,7890,159
20231212,102800,379435000,7890,7880,7890,7880,52
20231212,102700,379025170,7900,7900,7900,7900,0
20231212,102600,379025170,7900,7900,7900,7900,242
20231212,102500,377113370,7910,7910,7910,7910,279
20231212,102400,374906480,7910,7910,7910,7910,114
20231212,102300,374004740,7900,7900,7900,7900,256
20231212,102200,371982340,7900,7900,7900,7900,0
20231212,102100,371982340,7900,7890,7900,7890,218
20231212,102000,370262220,7900,7910,7910,7900,18
20231212,101900,370119960,7910,7910,7910,7910,12
20231212,101800,370025040,7910,7900,7910,7880,2673
20231212,101700,348909110,7900,7900,7900,7900,2
20231212,101600,348893310,7880,7880,7880,7880,0
20231212,101500,348893310,7880,7880,7880,7880,5
20231212,101400,348853910,7900,7900,7900,7900,0
20231212,101300,348853910,7900,7910,7910,7900,22
20231212,101200,348679950,7910,7900,7910,7900,29
20231212,101100,348450580,7900,7870,7900,7870,1552
20231212,101000,336191650,7870,7900,7900,7870,202
20231212,100900,334601120,7900,7900,7900,7890,197
20231212,100800,333045320,7900,7900,7900,7890,30
20231212,100700,332808330,7900,7900,7900,7890,168
20231212,100600,331481400,7880,7900,7900,7880,1667
20231212,100500,318312120,7900,7900,7900,7900,23
20231212,100400,318130420,7900,7900,7900,7900,6
20231212,100300,318083020,7900,7910,7910,7890,1095
20231212,100200,309439680,7910,7910,7910,7910,24
20231212,100100,309249840,7910,7920,7930,7910,324
20231212,100000,306682960,7920,7920,7930,7920,1089
20231212,095900,298057890,7920,7920,7920,7920,417
20231212,095800,294755250,7890,7910,7920,7890,2250
20231212,095700,276949200,7910,7880,7910,7880,1512
20231212,095600,265008110,7860,7880,7880,7860,300
20231212,095500,262648590,7890,7890,7890,7890,11
20231212,095400,262561800,7900,7850,7900,7850,1628
20231212,095300,249764220,7850,7850,7850,7850,0
20231212,095200,249764220,7850,7850,7850,7850,20
20231212,095100,249607220,7850,7850,7850,7850,10
20231212,095000,249528720,7850,7850,7850,7850,0
20231212,094900,249528720,7850,7850,7850,7850,4
20231212,094800,249497320,7850,7850,7850,7840,108
20231212,094700,248650450,7850,7860,7860,7850,1018
20231212,094600,240658840,7860,7850,7860,7850,32
20231212,094500,240407580,7860,7840,7860,7840,691
20231212,094400,234984490,7840,7840,7840,7840,158
20231212,094300,233745770,7840,7840,7840,7840,172
20231212,094200,232397290,7840,7840,7840,7840,80
20231212,094100,231770090,7840,7820,7840,7820,51
20231212,094000,231371250,7820,7830,7840,7820,1739
20231212,093900,217769910,7850,7840,7850,7810,870
20231212,093800,210965940,7840,7850,7850,7840,6
20231212,093700,210918850,7850,7860,7860,7830,136
20231212,093600,209851740,7830,7840,7860,7830,1255
20231212,093500,200012460,7850,7840,7870,7840,814
20231212,093400,193622340,7850,7850,7850,7840,170
20231212,093300,192288340,7850,7850,7850,7850,1536
20231212,093200,180230740,7840,7840,7840,7840,311
20231212,093100,177792500,7850,7830,7850,7820,1344
20231212,093000,167266960,7820,7820,7830,7820,486
20231212,092900,163466110,7820,7830,7830,7820,392
20231212,092800,160398750,7830,7850,7850,7830,221
20231212,092700,158667900,7840,7850,7850,7830,692
20231212,092600,153242740,7850,7820,7850,7820,1392
20231212,092500,142335760,7830,7820,7830,7820,630
20231212,092400,137407860,7830,7830,7830,7820,439
20231212,092300,133973440,7820,7820,7820,7820,101
20231212,092200,133183620,7830,7830,7830,7830,599
20231212,092100,128493450,7840,7840,7840,7830,763
20231212,092000,122515840,7840,7840,7840,7840,95
20231212,091900,121771040,7840,7840,7840,7840,1037
20231212,091800,113640960,7850,7850,7850,7840,214
20231212,091700,111961840,7850,7850,7850,7850,250
20231212,091600,109999340,7850,7850,7850,7850,31
20231212,091500,109755990,7870,7850,7870,7850,560
20231212,091400,105359390,7850,7850,7850,7850,765
20231212,091300,99354140,7850,7860,7860,7850,369
20231212,091200,96454680,7860,7900,7900,7830,1100
20231212,091100,87809010,7880,7850,7890,7850,1059
20231212,091000,79486320,7850,7890,7890,7850,433
20231212,090900,76078740,7900,7880,7900,7880,291
20231212,090800,73782370,7890,7890,7900,7880,1434
20231212,090700,62466680,7900,7820,7900,7810,2414
20231212,090600,43520730,7820,7850,7850,7820,635
20231212,090500,38545420,7860,7850,7870,7840,467
20231212,090400,34882500,7890,7830,7890,7820,1354
20231212,090300,24277530,7830,7840,7880,7830,909
20231212,090200,17146620,7840,7880,7890,7820,382
20231212,090100,14152060,7880,7850,7880,7810,977
20231212,090000,6490190,7850,7930,7930,7850,821