KissMeData/007390/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,184800,3479219790,7900,7900,7900,7900,4474
20231227,184700,3479219790,7900,7900,7900,7900,0
20231227,184600,3479219790,7900,7900,7900,7900,0
20231227,184500,3479219790,7900,7900,7900,7900,0
20231227,184400,3479219790,7900,7900,7900,7900,0
20231227,184300,3479219790,7900,7900,7900,7900,0
20231227,184200,3479219790,7900,7900,7900,7900,0
20231227,184100,3479219790,7900,7900,7900,7900,0
20231227,184000,3479219790,7900,7900,7900,7900,0
20231227,183900,3479219790,7900,7900,7900,7900,0
20231227,183800,3479219790,7900,7900,7900,7900,0
20231227,183700,3479219790,7900,7900,7900,7900,0
20231227,183600,3479219790,7900,7900,7900,7900,0
20231227,183500,3479219790,7900,7900,7900,7900,0
20231227,183400,3479219790,7900,7900,7900,7900,0
20231227,183300,3479219790,7900,7900,7900,7900,0
20231227,183200,3479219790,7900,7900,7900,7900,0
20231227,183100,3479219790,7900,7900,7900,7900,0
20231227,183000,3479219790,7900,7900,7900,7900,0
20231227,182900,3479219790,7900,7900,7900,7900,0
20231227,182800,3479219790,7900,7900,7900,7900,0
20231227,182700,3479219790,7900,7900,7900,7900,0
20231227,182600,3479219790,7900,7900,7900,7900,0
20231227,182500,3479219790,7900,7900,7900,7900,0
20231227,182400,3479219790,7900,7900,7900,7900,0
20231227,182300,3479219790,7900,7900,7900,7900,0
20231227,182200,3479219790,7900,7900,7900,7900,0
20231227,182100,3479219790,7900,7900,7900,7900,0
20231227,182000,3479219790,7900,7900,7900,7900,0
20231227,181900,3479219790,7900,7900,7900,7900,0
20231227,181800,3479219790,7900,7900,7900,7900,4474
20231227,181700,3479219790,7900,7900,7900,7900,0
20231227,181600,3479219790,7900,7900,7900,7900,0
20231227,181500,3479219790,7900,7900,7900,7900,0
20231227,181400,3479219790,7900,7900,7900,7900,0
20231227,181300,3479219790,7900,7900,7900,7900,0
20231227,181200,3479219790,7900,7900,7900,7900,0
20231227,181100,3479219790,7900,7900,7900,7900,0
20231227,181000,3479219790,7900,7900,7900,7900,0
20231227,180900,3479219790,7900,7900,7900,7900,0
20231227,180800,3479219790,7900,7900,7900,7900,0
20231227,180700,3479219790,7900,7900,7900,7900,0
20231227,180600,3479219790,7900,7900,7900,7900,0
20231227,180500,3479219790,7900,7900,7900,7900,0
20231227,180400,3479219790,7900,7900,7900,7900,0
20231227,180300,3479219790,7900,7900,7900,7900,0
20231227,180200,3479219790,7900,7900,7900,7900,0
20231227,180100,3479219790,7900,7900,7900,7900,0
20231227,180000,3479219790,7900,7900,7900,7900,0
20231227,175900,3479219790,7900,7900,7900,7900,0
20231227,175800,3479219790,7900,7900,7900,7900,0
20231227,175700,3479219790,7900,7900,7900,7900,0
20231227,175600,3479219790,7900,7900,7900,7900,0
20231227,175500,3479219790,7900,7900,7900,7900,0
20231227,175400,3479219790,7900,7900,7900,7900,0
20231227,175300,3479219790,7900,7900,7900,7900,0
20231227,175200,3479219790,7900,7900,7900,7900,0
20231227,175100,3479219790,7900,7900,7900,7900,0
20231227,175000,3479219790,7900,7900,7900,7900,0
20231227,174900,3479219790,7900,7900,7900,7900,0
20231227,174800,3479219790,7900,7900,7900,7900,4474
20231227,174700,3479219790,7900,7900,7900,7900,0
20231227,174600,3479219790,7900,7900,7900,7900,0
20231227,174500,3479219790,7900,7900,7900,7900,0
20231227,174400,3479219790,7900,7900,7900,7900,0
20231227,174300,3479219790,7900,7900,7900,7900,0
20231227,174200,3479219790,7900,7900,7900,7900,0
20231227,174100,3479219790,7900,7900,7900,7900,0
20231227,174000,3479219790,7900,7900,7900,7900,0
20231227,173900,3479219790,7900,7900,7900,7900,0
20231227,173800,3479219790,7900,7900,7900,7900,0
20231227,173700,3479219790,7900,7900,7900,7900,0
20231227,173600,3479219790,7900,7900,7900,7900,0
20231227,173500,3479219790,7900,7900,7900,7900,0
20231227,173400,3479219790,7900,7900,7900,7900,0
20231227,173300,3479219790,7900,7900,7900,7900,0
20231227,173200,3479219790,7900,7900,7900,7900,0
20231227,173100,3479219790,7900,7900,7900,7900,0
20231227,173000,3479219790,7900,7900,7900,7900,0
20231227,172900,3479219790,7900,7900,7900,7900,0
20231227,172800,3479219790,7900,7900,7900,7900,0
20231227,172700,3479219790,7900,7900,7900,7900,0
20231227,172600,3479219790,7900,7900,7900,7900,0
20231227,172500,3479219790,7900,7900,7900,7900,0
20231227,172400,3479219790,7900,7900,7900,7900,0
20231227,172300,3479219790,7900,7900,7900,7900,0
20231227,172200,3479219790,7900,7900,7900,7900,0
20231227,172100,3479219790,7900,7900,7900,7900,0
20231227,172000,3479219790,7900,7900,7900,7900,0
20231227,171900,3479219790,7900,7900,7900,7900,0
20231227,171800,3479219790,7900,7900,7900,7900,4474
20231227,171700,3479219790,7900,7900,7900,7900,0
20231227,171600,3479219790,7900,7900,7900,7900,0
20231227,171500,3479219790,7900,7900,7900,7900,0
20231227,171400,3479219790,7900,7900,7900,7900,0
20231227,171300,3479219790,7900,7900,7900,7900,0
20231227,171200,3479219790,7900,7900,7900,7900,0
20231227,171100,3479219790,7900,7900,7900,7900,0
20231227,171000,3479219790,7900,7900,7900,7900,0
20231227,170900,3479219790,7900,7900,7900,7900,0
20231227,170800,3479219790,7900,7900,7900,7900,0
20231227,170700,3479219790,7900,7900,7900,7900,0
20231227,170600,3479219790,7900,7900,7900,7900,0
20231227,170500,3479219790,7900,7900,7900,7900,0
20231227,170400,3479219790,7900,7900,7900,7900,0
20231227,170300,3479219790,7900,7900,7900,7900,0
20231227,170200,3479219790,7900,7900,7900,7900,0
20231227,170100,3479219790,7900,7900,7900,7900,0
20231227,170000,3479219790,7900,7900,7900,7900,0
20231227,165900,3479219790,7900,7900,7900,7900,0
20231227,165800,3479219790,7900,7900,7900,7900,0
20231227,165700,3479219790,7900,7900,7900,7900,0
20231227,165600,3479219790,7900,7900,7900,7900,0
20231227,165500,3479219790,7900,7900,7900,7900,0
20231227,165400,3479219790,7900,7900,7900,7900,0
20231227,165300,3479219790,7900,7900,7900,7900,0
20231227,165200,3479219790,7900,7900,7900,7900,0
20231227,165100,3479219790,7900,7900,7900,7900,0
20231227,165000,3479219790,7900,7900,7900,7900,0
20231227,164900,3479219790,7900,7900,7900,7900,0
20231227,164800,3479219790,7900,7900,7900,7900,4474
20231227,164700,3479219790,7900,7900,7900,7900,0
20231227,164600,3479219790,7900,7900,7900,7900,0
20231227,164500,3479219790,7900,7900,7900,7900,0
20231227,164400,3479219790,7900,7900,7900,7900,0
20231227,164300,3479219790,7900,7900,7900,7900,0
20231227,164200,3479219790,7900,7900,7900,7900,0
20231227,164100,3479219790,7900,7900,7900,7900,0
20231227,164000,3479219790,7900,7900,7900,7900,0
20231227,163900,3479219790,7900,7900,7900,7900,0
20231227,163800,3479219790,7900,7900,7900,7900,0
20231227,163700,3479219790,7900,7900,7900,7900,0
20231227,163600,3479219790,7900,7900,7900,7900,0
20231227,163500,3479219790,7900,7900,7900,7900,0
20231227,163400,3479219790,7900,7900,7900,7900,0
20231227,163300,3479219790,7900,7900,7900,7900,0
20231227,163200,3479219790,7900,7900,7900,7900,0
20231227,163100,3479219790,7900,7900,7900,7900,0
20231227,163000,3479219790,7900,7900,7900,7900,0
20231227,162900,3479219790,7900,7900,7900,7900,0
20231227,162800,3479219790,7900,7900,7900,7900,0
20231227,162700,3479219790,7900,7900,7900,7900,0
20231227,162600,3479219790,7900,7900,7900,7900,0
20231227,162500,3479219790,7900,7900,7900,7900,0
20231227,162400,3479219790,7900,7900,7900,7900,0
20231227,162300,3479219790,7900,7900,7900,7900,0
20231227,162200,3479219790,7900,7900,7900,7900,0
20231227,162100,3479219790,7900,7900,7900,7900,0
20231227,162000,3479219790,7900,7900,7900,7900,0
20231227,161900,3479219790,7900,7900,7900,7900,0
20231227,161800,3479219790,7900,7900,7900,7900,4474
20231227,161700,3479219790,7900,7900,7900,7900,0
20231227,161600,3479219790,7900,7900,7900,7900,0
20231227,161500,3479219790,7900,7900,7900,7900,0
20231227,161400,3479219790,7900,7900,7900,7900,0
20231227,161300,3479219790,7900,7900,7900,7900,0
20231227,161200,3479219790,7900,7900,7900,7900,0
20231227,161100,3479219790,7900,7900,7900,7900,0
20231227,161000,3479219790,7900,7900,7900,7900,0
20231227,160900,3479219790,7900,7900,7900,7900,0
20231227,160800,3479219790,7900,7900,7900,7900,0
20231227,160700,3479219790,7900,7900,7900,7900,0
20231227,160600,3479219790,7900,7900,7900,7900,0
20231227,160500,3479219790,7900,7900,7900,7900,0
20231227,160400,3479219790,7900,7900,7900,7900,0
20231227,160300,3479219790,7900,7900,7900,7900,0
20231227,160200,3479219790,7900,7900,7900,7900,0
20231227,160100,3479219790,7900,7900,7900,7900,0
20231227,160000,3479219790,7900,7900,7900,7900,0
20231227,155900,3479219790,7900,7900,7900,7900,0
20231227,155800,3479219790,7900,7900,7900,7900,0
20231227,155700,3479219790,7900,7900,7900,7900,0
20231227,155600,3479219790,7900,7900,7900,7900,0
20231227,155500,3479219790,7900,7900,7900,7900,0
20231227,155400,3479219790,7900,7900,7900,7900,0
20231227,155300,3479219790,7900,7900,7900,7900,0
20231227,155200,3479219790,7900,7900,7900,7900,0
20231227,155100,3479219790,7900,7900,7900,7900,0
20231227,155000,3479219790,7900,7900,7900,7900,0
20231227,154900,3479219790,7900,7900,7900,7900,0
20231227,154800,3479219790,7900,7900,7900,7900,4474
20231227,154700,3479219790,7900,7900,7900,7900,0
20231227,154600,3479219790,7900,7900,7900,7900,0
20231227,154500,3479219790,7900,7900,7900,7900,0
20231227,154400,3479219790,7900,7900,7900,7900,0
20231227,154300,3479219790,7900,7900,7900,7900,0
20231227,154200,3479219790,7900,7900,7900,7900,0
20231227,154100,3479219790,7900,7900,7900,7900,0
20231227,154000,3479219790,7900,7900,7900,7900,0
20231227,153900,3479219790,7900,7900,7900,7900,0
20231227,153800,3479219790,7900,7900,7900,7900,0
20231227,153700,3479219790,7900,7900,7900,7900,0
20231227,153600,3479219790,7900,7900,7900,7900,0
20231227,153500,3479219790,7900,7900,7900,7900,0
20231227,153400,3479219790,7900,7900,7900,7900,0
20231227,153300,3479219790,7900,7900,7900,7900,0
20231227,153200,3479219790,7900,7900,7900,7900,0
20231227,153100,3479219790,7900,7900,7900,7900,0
20231227,153000,3479219790,7900,7900,7900,7900,4474
20231227,152900,3443875190,7900,7900,7900,7900,0
20231227,152800,3443875190,7900,7900,7900,7900,0
20231227,152700,3443875190,7900,7900,7900,7900,0
20231227,152600,3443875190,7900,7900,7900,7900,0
20231227,152500,3443875190,7900,7900,7900,7900,0
20231227,152400,3443875190,7900,7900,7900,7900,0
20231227,152300,3443875190,7900,7900,7900,7900,0
20231227,152200,3443875190,7900,7900,7900,7900,0
20231227,152100,3443875190,7900,7900,7900,7900,0
20231227,152000,3443875190,7900,7900,7900,7900,0
20231227,151900,3443875190,7900,7900,7900,7890,3581
20231227,151800,3415600290,7890,7900,7900,7890,907
20231227,151700,3408442590,7890,7890,7890,7880,3077
20231227,151600,3384188270,7890,7890,7890,7890,856
20231227,151500,3377434430,7890,7890,7890,7890,3201
20231227,151400,3352178540,7890,7890,7890,7880,2423
20231227,151300,3333065070,7890,7890,7890,7880,123
20231227,151200,3332094630,7880,7880,7880,7880,579
20231227,151100,3327532110,7880,7880,7890,7880,70
20231227,151000,3326980410,7880,7900,7900,7870,2737
20231227,150900,3305434910,7900,7890,7900,7880,341
20231227,150800,3302747560,7910,7890,7910,7890,52
20231227,150700,3302337240,7910,7920,7920,7880,2073
20231227,150600,3285999690,7920,7900,7920,7900,750
20231227,150500,3280074670,7900,7890,7900,7890,201
20231227,150400,3278488770,7890,7900,7900,7890,1677
20231227,150300,3265255240,7890,7890,7900,7890,285
20231227,150200,3263004590,7900,7900,7900,7890,1325
20231227,150100,3252537590,7900,7900,7900,7900,0
20231227,150000,3252537590,7900,7890,7900,7890,763
20231227,145900,3246514440,7900,7900,7900,7890,139
20231227,145800,3245417100,7900,7890,7900,7890,247
20231227,145700,3243467800,7900,7900,7900,7890,1321
20231227,145600,3233034900,7900,7890,7900,7890,259
20231227,145500,3230991380,7890,7890,7890,7890,27
20231227,145400,3230778350,7880,7880,7880,7880,1131
20231227,145300,3221866070,7900,7890,7900,7890,833
20231227,145200,3215293690,7890,7890,7890,7890,0
20231227,145100,3215293690,7890,7890,7890,7890,131
20231227,145000,3214260100,7890,7890,7890,7890,10
20231227,144900,3214181200,7890,7890,7890,7890,668
20231227,144800,3208910680,7900,7900,7900,7900,0
20231227,144700,3208910680,7900,7890,7900,7890,117
20231227,144600,3207987060,7890,7880,7900,7880,732
20231227,144500,3202218650,7880,7890,7890,7880,714
20231227,144400,3196588830,7900,7890,7900,7890,95
20231227,144300,3195839270,7900,7900,7900,7900,0
20231227,144200,3195839270,7900,7900,7900,7900,12
20231227,144100,3195744470,7900,7890,7900,7890,66
20231227,144000,3195223700,7890,7900,7900,7890,4050
20231227,143900,3163237670,7910,7910,7910,7900,163
20231227,143800,3161949340,7910,7910,7910,7900,177
20231227,143700,3160549680,7900,7920,7920,7900,31
20231227,143600,3160304760,7920,7920,7920,7920,1
20231227,143500,3160296840,7900,7910,7910,7900,484
20231227,143400,3156470990,7910,7910,7910,7910,236
20231227,143300,3154604230,7910,7910,7910,7910,688
20231227,143200,3149162150,7930,7920,7930,7920,54
20231227,143100,3148733980,7920,7930,7930,7920,185
20231227,143000,3147267940,7930,7930,7930,7930,300
20231227,142900,3144888940,7930,7930,7930,7930,144
20231227,142800,3143747020,7930,7920,7940,7920,2372
20231227,142700,3124939660,7920,7900,7920,7900,1442
20231227,142600,3113542600,7890,7890,7890,7890,2
20231227,142500,3113526820,7900,7900,7900,7900,1
20231227,142400,3113518920,7880,7890,7890,7880,650
20231227,142300,3108396850,7900,7880,7900,7880,1901
20231227,142200,3093416950,7880,7880,7880,7870,11
20231227,142100,3093330350,7880,7890,7890,7880,1107
20231227,142000,3084607120,7890,7890,7890,7890,59
20231227,141900,3084141610,7890,7880,7890,7880,264
20231227,141800,3082058660,7880,7880,7880,7880,163
20231227,141700,3080774220,7880,7880,7880,7870,10001
20231227,141600,3002009390,7890,7900,7900,7890,2272
20231227,141500,2984082060,7890,7890,7890,7890,759
20231227,141400,2978093550,7890,7900,7900,7890,115
20231227,141300,2977186100,7900,7900,7900,7900,507
20231227,141200,2973180800,7900,7900,7900,7890,1682
20231227,141100,2959908210,7900,7900,7900,7900,174
20231227,141000,2958533610,7900,7900,7900,7900,80
20231227,140900,2957901610,7900,7890,7900,7890,301
20231227,140800,2955525720,7900,7890,7900,7890,988
20231227,140700,2947723560,7890,7890,7890,7890,500
20231227,140600,2943778560,7890,7890,7890,7890,400
20231227,140500,2940622560,7900,7900,7900,7900,1
20231227,140400,2940614660,7890,7890,7900,7890,1521
20231227,140300,2928613950,7890,7900,7900,7890,54
20231227,140200,2928187850,7890,7890,7890,7890,800
20231227,140100,2921875850,7900,7900,7900,7900,141
20231227,140000,2920761950,7900,7900,7900,7900,1
20231227,135900,2920754050,7900,7890,7900,7890,35
20231227,135800,2920477600,7900,7900,7900,7900,2
20231227,135700,2920461800,7900,7900,7900,7900,464
20231227,135600,2916796200,7890,7890,7890,7890,50
20231227,135500,2916401700,7890,7890,7890,7890,2
20231227,135400,2916385920,7890,7890,7890,7890,0
20231227,135300,2916385920,7890,7890,7890,7890,1
20231227,135200,2916378030,7890,7900,7900,7890,215
20231227,135100,2914681630,7900,7890,7900,7880,286
20231227,135000,2912426550,7890,7890,7890,7890,322
20231227,134900,2909885970,7880,7890,7890,7880,54
20231227,134800,2909460310,7880,7880,7880,7880,0
20231227,134700,2909460310,7880,7880,7880,7880,0
20231227,134600,2909460310,7880,7880,7880,7880,0
20231227,134500,2909460310,7880,7880,7880,7880,486
20231227,134400,2905630630,7880,7880,7880,7880,100
20231227,134300,2904842630,7880,7860,7880,7860,780
20231227,134200,2898707020,7870,7880,7880,7870,2339
20231227,134100,2880288980,7890,7890,7890,7880,538
20231227,134000,2876049410,7890,7900,7900,7890,835
20231227,133900,2869461220,7900,7900,7900,7900,40
20231227,133800,2869145220,7900,7900,7900,7900,10
20231227,133700,2869066220,7900,7890,7900,7890,300
20231227,133600,2866696720,7900,7900,7900,7890,122
20231227,133500,2865733920,7900,7890,7900,7890,51
20231227,133400,2865331330,7890,7890,7890,7890,210
20231227,133300,2863674430,7870,7870,7870,7870,10
20231227,133200,2863595730,7870,7870,7870,7860,410
20231227,133100,2860369130,7870,7870,7870,7870,50
20231227,133000,2859975630,7870,7870,7870,7870,208
20231227,132900,2858338670,7870,7870,7870,7870,1000
20231227,132800,2850468670,7870,7880,7880,7870,216
20231227,132700,2848768640,7880,7880,7880,7880,146
20231227,132600,2847618160,7880,7880,7880,7880,22
20231227,132500,2847444800,7850,7870,7870,7850,6513
20231227,132400,2796310980,7860,7880,7880,7860,3072
20231227,132300,2772142200,7870,7880,7890,7870,3125
20231227,132200,2747522200,7880,7900,7900,7880,4569
20231227,132100,2711483030,7900,7900,7900,7900,250
20231227,132000,2709508030,7900,7900,7900,7890,315
20231227,131900,2707020930,7900,7900,7900,7900,7
20231227,131800,2706965630,7900,7900,7900,7900,2982
20231227,131700,2683407830,7900,7900,7900,7890,189
20231227,131600,2681914870,7890,7890,7890,7890,57
20231227,131500,2681465140,7890,7890,7890,7890,87
20231227,131400,2680778710,7890,7880,7890,7870,569
20231227,131300,2676296850,7870,7900,7900,7870,2849
20231227,131200,2653843270,7900,7910,7910,7900,4001
20231227,131100,2622223070,7910,7910,7910,7900,10001
20231227,131000,2543180940,7910,7910,7910,7910,1300
20231227,130900,2532897940,7910,7910,7910,7910,2085
20231227,130800,2516405590,7910,7910,7910,7910,839
20231227,130700,2509769100,7910,7920,7920,7910,3073
20231227,130600,2485461640,7920,7920,7920,7920,602
20231227,130500,2480693800,7920,7920,7920,7920,873
20231227,130400,2473779640,7920,7920,7920,7920,1609
20231227,130300,2461036360,7920,7930,7930,7920,2940
20231227,130200,2437733480,7940,7940,7940,7940,10
20231227,130100,2437654080,7930,7940,7940,7930,346
20231227,130000,2434907300,7930,7940,7950,7930,1207
20231227,125900,2425333400,7940,7960,7960,7940,79
20231227,125800,2424706080,7960,7940,7960,7940,555
20231227,125700,2420299220,7940,7940,7940,7940,77
20231227,125600,2419687840,7940,7940,7940,7940,312
20231227,125500,2417210560,7940,7930,7940,7930,12
20231227,125400,2417115370,7930,7930,7930,7930,351
20231227,125300,2414331940,7940,7940,7940,7940,0
20231227,125200,2414331940,7940,7940,7940,7940,224
20231227,125100,2412553380,7940,7940,7940,7940,2001
20231227,125000,2396665440,7950,7950,7950,7950,5
20231227,124900,2396625690,7940,7940,7940,7940,89
20231227,124800,2395919030,7940,7950,7950,7930,41
20231227,124700,2395593420,7940,7950,7950,7940,3295
20231227,124600,2369423400,7960,7960,7960,7960,3
20231227,124500,2369399520,7960,7960,7960,7960,7
20231227,124400,2369343800,7960,7960,7960,7960,11
20231227,124300,2369256240,7960,7970,7970,7960,913
20231227,124200,2361987460,7970,7970,7970,7970,10
20231227,124100,2361907760,7970,7960,7980,7960,304
20231227,124000,2359485220,7950,7950,7950,7950,261
20231227,123900,2357410270,7950,7950,7950,7950,0
20231227,123800,2357410270,7950,7950,7950,7950,300
20231227,123700,2355025270,7950,7950,7950,7950,0
20231227,123600,2355025270,7950,7950,7950,7950,50
20231227,123500,2354627770,7950,7950,7960,7950,216
20231227,123400,2352910430,7950,7940,7960,7940,926
20231227,123300,2345554050,7950,7940,7950,7940,601
20231227,123200,2340782040,7950,7940,7950,7940,61
20231227,123100,2340297690,7940,7930,7940,7930,1152
20231227,123000,2331154970,7930,7940,7940,7930,8149
20231227,122900,2266495990,7950,7950,7950,7950,1106
20231227,122800,2257703290,7950,7960,7960,7950,989
20231227,122700,2249840720,7940,7960,7960,7940,5483
20231227,122600,2206239070,7970,7970,7970,7970,130
20231227,122500,2205202970,7980,7970,7980,7960,214
20231227,122400,2203497760,7970,7960,7970,7960,268
20231227,122300,2201364430,7960,7960,7960,7960,3
20231227,122200,2201340550,7960,7960,7960,7960,56
20231227,122100,2200894790,7960,7970,7970,7960,1195
20231227,122000,2191371030,7970,7970,7970,7970,121
20231227,121900,2190406660,7970,7970,7970,7970,181
20231227,121800,2188964090,7970,7970,7970,7970,0
20231227,121700,2188964090,7970,7970,7970,7970,0
20231227,121600,2188964090,7970,7970,7970,7970,3
20231227,121500,2188940180,7960,7960,7960,7960,138
20231227,121400,2187841700,7970,7960,7970,7960,1433
20231227,121300,2176434520,7960,7960,7970,7960,2586
20231227,121200,2155849240,7970,7970,7970,7970,3059
20231227,121100,2131469010,7980,7980,7980,7980,30
20231227,121000,2131229610,7970,7980,7980,7970,724
20231227,120900,2125454140,7980,7970,7980,7970,8
20231227,120800,2125390310,7970,7970,7970,7970,52
20231227,120700,2124975870,7980,7980,7980,7980,11
20231227,120600,2124888090,7980,7980,7980,7980,0
20231227,120500,2124888090,7980,7980,7980,7980,0
20231227,120400,2124888090,7980,7980,7980,7980,293
20231227,120300,2122549950,7980,7980,7980,7970,382
20231227,120200,2119504590,7980,7980,7980,7980,278
20231227,120100,2117286150,7980,7980,7990,7980,533
20231227,120000,2113032710,7990,7990,7990,7990,0
20231227,115900,2113032710,7990,7990,7990,7990,7
20231227,115800,2112976780,7980,7980,8000,7980,222
20231227,115700,2111204620,7990,7980,7990,7980,519
20231227,115600,2107062620,7980,7980,7980,7980,84
20231227,115500,2106392300,7980,7980,7980,7980,0
20231227,115400,2106392300,7980,7980,7980,7980,416
20231227,115300,2103072620,7980,7980,7980,7980,914
20231227,115200,2095778900,7980,7990,7990,7980,59
20231227,115100,2095307630,7990,7990,7990,7990,110
20231227,115000,2094428730,7990,7980,7990,7980,1683
20231227,114900,2080991860,7990,7990,7990,7990,0
20231227,114800,2080991860,7990,7990,7990,7980,61
20231227,114700,2080504600,7980,7980,7990,7980,159
20231227,114600,2079235690,7990,7990,7990,7990,0
20231227,114500,2079235690,7990,7990,7990,7990,10
20231227,114400,2079155790,7990,7990,7990,7990,23
20231227,114300,2078972020,7980,7990,7990,7980,154
20231227,114200,2077741890,7990,8000,8000,7990,110
20231227,114100,2076862890,7990,7990,7990,7980,115
20231227,114000,2075944050,7980,7980,7980,7980,0
20231227,113900,2075944050,7980,7990,7990,7980,240
20231227,113800,2074027310,7990,7990,7990,7990,20
20231227,113700,2073867510,7980,7980,7980,7980,1154
20231227,113600,2064658590,7980,7990,7990,7980,237
20231227,113500,2062766280,8000,8020,8020,7990,155
20231227,113400,2061526880,8000,7980,8000,7980,1071
20231227,113300,2052964000,7980,7980,7980,7980,200
20231227,113200,2051368000,7980,7980,7980,7980,630
20231227,113100,2046340600,7980,7990,7990,7980,36
20231227,113000,2046053310,7990,7990,7990,7990,13
20231227,112900,2045949440,7990,7990,7990,7990,506
20231227,112800,2041906500,7990,8000,8000,7990,366
20231227,112700,2038981760,8000,8000,8000,8000,648
20231227,112600,2033797760,8010,8010,8010,8010,72
20231227,112500,2033221040,8000,8000,8000,8000,1318
20231227,112400,2022677040,8000,8000,8000,8000,120
20231227,112300,2021717040,8000,8000,8000,8000,3
20231227,112200,2021693040,8000,8000,8000,8000,5
20231227,112100,2021653040,7990,8000,8000,7990,59
20231227,112000,2021181610,7980,7990,7990,7970,2270
20231227,111900,2003072780,7990,7990,7990,7990,50
20231227,111800,2002673280,7990,7990,8000,7990,746
20231227,111700,1996711530,8000,8000,8000,7990,90
20231227,111600,1995992150,8000,8000,8000,8000,243
20231227,111500,1994048150,8000,8000,8000,8000,2
20231227,111400,1994032150,8000,8000,8000,8000,32
20231227,111300,1993776150,8000,8000,8000,8000,191
20231227,111200,1992248150,8010,8000,8010,8000,12
20231227,111100,1992152140,8000,8000,8000,8000,200
20231227,111000,1990552140,7990,7990,7990,7990,500
20231227,110900,1986557140,7990,8000,8000,7990,1073
20231227,110800,1977975860,8000,8010,8010,8000,1167
20231227,110700,1968638190,8010,8010,8010,8010,116
20231227,110600,1967709030,8000,8000,8000,8000,219
20231227,110500,1965957030,8000,8010,8010,8000,266
20231227,110400,1963829000,8010,8010,8010,8010,56
20231227,110300,1963380440,8010,8020,8020,8010,11
20231227,110200,1963292230,8020,8010,8020,8010,216
20231227,110100,1961561070,8010,8010,8010,8010,52
20231227,110000,1961144550,8010,8010,8010,8010,718
20231227,105900,1955393370,8010,8010,8010,8010,210
20231227,105800,1953711270,8010,8020,8020,8010,80
20231227,105700,1953070460,8020,8020,8030,8020,414
20231227,105600,1949747950,8010,8000,8010,8000,1658
20231227,105500,1936474580,8000,8000,8000,8000,64
20231227,105400,1935962580,7990,8000,8000,7990,567
20231227,105300,1931427580,8000,8010,8010,8000,74
20231227,105200,1930835380,8010,8010,8010,8000,1335
20231227,105100,1920145290,8010,8020,8020,8010,64
20231227,105000,1919632170,8010,8020,8020,8010,87
20231227,104900,1918934870,8020,8030,8030,8020,362
20231227,104800,1916028980,8030,8030,8030,8030,25
20231227,104700,1915828230,8030,8040,8040,8020,1542
20231227,104600,1903448720,8040,8040,8040,8030,77
20231227,104500,1902829830,8040,8030,8040,8030,906
20231227,104400,1895551740,8030,8030,8030,8030,100
20231227,104300,1894748740,8040,8050,8050,8040,418
20231227,104200,1891386890,8050,8060,8060,8050,509
20231227,104100,1887284470,8070,8070,8070,8060,106
20231227,104000,1886430050,8070,8080,8080,8070,861
20231227,103900,1879479850,8080,8070,8080,8060,727
20231227,103800,1873613280,8070,8060,8070,8040,645
20231227,103700,1868417560,8070,8050,8070,8050,4296
20231227,103600,1833798920,8040,8030,8040,8030,1579
20231227,103500,1821115750,8040,8020,8040,8020,1050
20231227,103400,1812691430,8020,8040,8040,8020,2143
20231227,103300,1795469450,8030,8010,8030,8010,210
20231227,103200,1793784750,8020,8020,8020,8020,427
20231227,103100,1790360210,8020,8040,8040,8020,703
20231227,103000,1784716110,8040,8040,8040,8040,2515
20231227,102900,1764495510,8040,8040,8040,8040,777
20231227,102800,1758248430,8040,8040,8050,8040,496
20231227,102700,1754257910,8040,8040,8040,8040,292
20231227,102600,1751910230,8040,8050,8050,8040,65
20231227,102500,1751387460,8050,8020,8050,8020,2560
20231227,102400,1730831680,8030,8020,8030,8020,419
20231227,102300,1727468660,8020,8020,8020,8020,348
20231227,102200,1724677700,8020,8030,8030,8020,315
20231227,102100,1722148400,8020,8010,8030,8010,75
20231227,102000,1721546850,8020,8010,8020,8010,1275
20231227,101900,1711324070,8020,7990,8020,7990,4317
20231227,101800,1676746690,7990,7990,7990,7990,1055
20231227,101700,1668317240,7980,7980,7980,7980,0
20231227,101600,1668317240,7980,7980,7980,7980,84
20231227,101500,1667646920,7990,7990,7990,7980,721
20231227,101400,1661892690,7990,7980,7990,7980,284
20231227,101300,1659626360,7980,7960,7980,7960,3250
20231227,101200,1633750770,7950,7950,7950,7950,1
20231227,101100,1633742820,7960,7960,7960,7960,0
20231227,101000,1633742820,7960,7950,7960,7950,129
20231227,100900,1632717000,7950,7960,7960,7950,257
20231227,100800,1630673810,7960,7960,7960,7950,184
20231227,100700,1629209290,7960,7960,7960,7960,222
20231227,100600,1627442170,7960,7970,7970,7960,511
20231227,100500,1623374110,7960,7960,7960,7960,40
20231227,100400,1623055710,7970,7960,7970,7960,1147
20231227,100300,1613925480,7960,7970,7970,7960,1861
20231227,100200,1599096510,7970,7970,7970,7970,4
20231227,100100,1599064630,7960,7970,7970,7960,121
20231227,100000,1598101260,7970,7960,7970,7960,754
20231227,095900,1592099410,7960,7960,7960,7960,807
20231227,095800,1585675690,7970,7970,8000,7970,1262
20231227,095700,1575610500,7970,7970,7970,7970,177
20231227,095600,1574199810,7980,7990,7990,7980,407
20231227,095500,1570949120,7980,7970,7980,7970,661
20231227,095400,1565677360,7970,7960,7970,7950,2877
20231227,095300,1542769580,7960,7970,7970,7960,1297
20231227,095200,1532435050,7970,7960,7970,7960,1766
20231227,095100,1518366590,7960,7960,7970,7960,1675
20231227,095000,1505032780,7960,7970,7970,7960,911
20231227,094900,1497772160,7980,8000,8000,7970,1672
20231227,094800,1484427640,8000,7990,8000,7990,980
20231227,094700,1476597430,7990,7990,8000,7990,2405
20231227,094600,1457369570,7980,7990,7990,7980,1408
20231227,094500,1446119720,8000,7990,8000,7990,2806
20231227,094400,1423681720,7990,8000,8000,7980,2226
20231227,094300,1405876150,8010,8010,8010,8010,2340
20231227,094200,1387132750,8010,8010,8020,8010,1172
20231227,094100,1377738990,8000,8020,8020,8000,2020
20231227,094000,1361567410,8020,8030,8030,8020,2826
20231227,093900,1338897460,8030,8040,8040,8030,782
20231227,093800,1332617800,8030,8030,8040,8030,324
20231227,093700,1330014290,8030,8020,8030,8020,2559
20231227,093600,1309470850,8020,8020,8030,8020,676
20231227,093500,1304049320,8020,8020,8030,8010,1439
20231227,093400,1292519090,8020,8000,8020,7970,6188
20231227,093300,1243033690,8000,8010,8020,8000,1079
20231227,093200,1234394820,8020,8000,8020,8000,2374
20231227,093100,1215399900,8000,8040,8040,8000,6552
20231227,093000,1162822620,8040,8040,8040,8030,1401
20231227,092900,1151559580,8030,8030,8040,8030,1014
20231227,092800,1143416070,8030,8050,8050,8030,1104
20231227,092700,1134547990,8030,8050,8060,8030,3595
20231227,092600,1105634660,8050,8030,8050,8030,1035
20231227,092500,1097308520,8030,8060,8070,8030,4378
20231227,092400,1062031440,8060,8110,8110,8060,3366
20231227,092300,1034818980,8110,8130,8130,8100,8970
20231227,092200,962057360,8130,8130,8140,8120,4056
20231227,092100,929073440,8130,8140,8150,8130,3045
20231227,092000,904284540,8130,8140,8150,8120,6065
20231227,091900,854944010,8140,8140,8150,8120,6565
20231227,091800,801528190,8120,8100,8140,8070,11340
20231227,091700,709517050,8100,8090,8120,8090,12761
20231227,091600,606117770,8090,8090,8090,8070,4507
20231227,091500,569676400,8090,8060,8090,8060,5943
20231227,091400,521670890,8080,8090,8090,8060,11039
20231227,091300,432510490,8090,8080,8090,8070,2109
20231227,091200,415462640,8080,8060,8080,8050,3914
20231227,091100,383909530,8060,8030,8070,8030,4311
20231227,091000,349202630,8030,8000,8030,8000,1145
20231227,090900,340010830,8000,8010,8030,8000,6530
20231227,090800,287730040,8010,7990,8010,7990,1409
20231227,090700,276463140,7980,7980,8000,7980,1170
20231227,090600,267110390,7980,7990,8000,7970,4105
20231227,090500,234303340,7990,7950,7990,7950,1436
20231227,090400,222845230,7950,7950,7950,7940,5247
20231227,090300,181134630,7950,7920,7950,7910,4734
20231227,090200,143640370,7910,7980,7980,7910,8096
20231227,090100,79420550,7980,7970,8020,7970,544
20231227,090000,75079760,7960,8020,8030,7960,9371