KissMeData/032560/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,191200,320409100,7290,7290,7290,7290,1294
20231226,191100,320409100,7290,7290,7290,7290,0
20231226,191000,320409100,7290,7290,7290,7290,0
20231226,190900,320409100,7290,7290,7290,7290,0
20231226,190800,320409100,7290,7290,7290,7290,0
20231226,190700,320409100,7290,7290,7290,7290,0
20231226,190600,320409100,7290,7290,7290,7290,0
20231226,190500,320409100,7290,7290,7290,7290,0
20231226,190400,320409100,7290,7290,7290,7290,0
20231226,190300,320409100,7290,7290,7290,7290,0
20231226,190200,320409100,7290,7290,7290,7290,0
20231226,190100,320409100,7290,7290,7290,7290,0
20231226,190000,320409100,7290,7290,7290,7290,0
20231226,185900,320409100,7290,7290,7290,7290,0
20231226,185800,320409100,7290,7290,7290,7290,0
20231226,185700,320409100,7290,7290,7290,7290,0
20231226,185600,320409100,7290,7290,7290,7290,0
20231226,185500,320409100,7290,7290,7290,7290,0
20231226,185400,320409100,7290,7290,7290,7290,0
20231226,185300,320409100,7290,7290,7290,7290,0
20231226,185200,320409100,7290,7290,7290,7290,0
20231226,185100,320409100,7290,7290,7290,7290,0
20231226,185000,320409100,7290,7290,7290,7290,0
20231226,184900,320409100,7290,7290,7290,7290,0
20231226,184800,320409100,7290,7290,7290,7290,0
20231226,184700,320409100,7290,7290,7290,7290,0
20231226,184600,320409100,7290,7290,7290,7290,0
20231226,184500,320409100,7290,7290,7290,7290,0
20231226,184400,320409100,7290,7290,7290,7290,0
20231226,184300,320409100,7290,7290,7290,7290,0
20231226,184200,320409100,7290,7290,7290,7290,1294
20231226,184100,320409100,7290,7290,7290,7290,0
20231226,184000,320409100,7290,7290,7290,7290,0
20231226,183900,320409100,7290,7290,7290,7290,0
20231226,183800,320409100,7290,7290,7290,7290,0
20231226,183700,320409100,7290,7290,7290,7290,0
20231226,183600,320409100,7290,7290,7290,7290,0
20231226,183500,320409100,7290,7290,7290,7290,0
20231226,183400,320409100,7290,7290,7290,7290,0
20231226,183300,320409100,7290,7290,7290,7290,0
20231226,183200,320409100,7290,7290,7290,7290,0
20231226,183100,320409100,7290,7290,7290,7290,0
20231226,183000,320409100,7290,7290,7290,7290,0
20231226,182900,320409100,7290,7290,7290,7290,0
20231226,182800,320409100,7290,7290,7290,7290,0
20231226,182700,320409100,7290,7290,7290,7290,0
20231226,182600,320409100,7290,7290,7290,7290,0
20231226,182500,320409100,7290,7290,7290,7290,0
20231226,182400,320409100,7290,7290,7290,7290,0
20231226,182300,320409100,7290,7290,7290,7290,0
20231226,182200,320409100,7290,7290,7290,7290,0
20231226,182100,320409100,7290,7290,7290,7290,0
20231226,182000,320409100,7290,7290,7290,7290,0
20231226,181900,320409100,7290,7290,7290,7290,0
20231226,181800,320409100,7290,7290,7290,7290,0
20231226,181700,320409100,7290,7290,7290,7290,0
20231226,181600,320409100,7290,7290,7290,7290,0
20231226,181500,320409100,7290,7290,7290,7290,0
20231226,181400,320409100,7290,7290,7290,7290,0
20231226,181300,320409100,7290,7290,7290,7290,0
20231226,181200,320409100,7290,7290,7290,7290,1294
20231226,181100,320409100,7290,7290,7290,7290,0
20231226,181000,320409100,7290,7290,7290,7290,0
20231226,180900,320409100,7290,7290,7290,7290,0
20231226,180800,320409100,7290,7290,7290,7290,0
20231226,180700,320409100,7290,7290,7290,7290,0
20231226,180600,320409100,7290,7290,7290,7290,0
20231226,180500,320409100,7290,7290,7290,7290,0
20231226,180400,320409100,7290,7290,7290,7290,0
20231226,180300,320409100,7290,7290,7290,7290,0
20231226,180200,320409100,7290,7290,7290,7290,0
20231226,180100,320409100,7290,7290,7290,7290,0
20231226,180000,320409100,7290,7290,7290,7290,0
20231226,175900,320409100,7290,7290,7290,7290,0
20231226,175800,320409100,7290,7290,7290,7290,0
20231226,175700,320409100,7290,7290,7290,7290,0
20231226,175600,320409100,7290,7290,7290,7290,0
20231226,175500,320409100,7290,7290,7290,7290,0
20231226,175400,320409100,7290,7290,7290,7290,0
20231226,175300,320409100,7290,7290,7290,7290,0
20231226,175200,320409100,7290,7290,7290,7290,0
20231226,175100,320409100,7290,7290,7290,7290,0
20231226,175000,320409100,7290,7290,7290,7290,0
20231226,174900,320409100,7290,7290,7290,7290,0
20231226,174800,320409100,7290,7290,7290,7290,0
20231226,174700,320409100,7290,7290,7290,7290,0
20231226,174600,320409100,7290,7290,7290,7290,0
20231226,174500,320409100,7290,7290,7290,7290,0
20231226,174400,320409100,7290,7290,7290,7290,0
20231226,174300,320409100,7290,7290,7290,7290,0
20231226,174200,320409100,7290,7290,7290,7290,1294
20231226,174100,320409100,7290,7290,7290,7290,0
20231226,174000,320409100,7290,7290,7290,7290,0
20231226,173900,320409100,7290,7290,7290,7290,0
20231226,173800,320409100,7290,7290,7290,7290,0
20231226,173700,320409100,7290,7290,7290,7290,0
20231226,173600,320409100,7290,7290,7290,7290,0
20231226,173500,320409100,7290,7290,7290,7290,0
20231226,173400,320409100,7290,7290,7290,7290,0
20231226,173300,320409100,7290,7290,7290,7290,0
20231226,173200,320409100,7290,7290,7290,7290,0
20231226,173100,320409100,7290,7290,7290,7290,0
20231226,173000,320409100,7290,7290,7290,7290,0
20231226,172900,320409100,7290,7290,7290,7290,0
20231226,172800,320409100,7290,7290,7290,7290,0
20231226,172700,320409100,7290,7290,7290,7290,0
20231226,172600,320409100,7290,7290,7290,7290,0
20231226,172500,320409100,7290,7290,7290,7290,0
20231226,172400,320409100,7290,7290,7290,7290,0
20231226,172300,320409100,7290,7290,7290,7290,0
20231226,172200,320409100,7290,7290,7290,7290,0
20231226,172100,320409100,7290,7290,7290,7290,0
20231226,172000,320409100,7290,7290,7290,7290,0
20231226,171900,320409100,7290,7290,7290,7290,0
20231226,171800,320409100,7290,7290,7290,7290,0
20231226,171700,320409100,7290,7290,7290,7290,0
20231226,171600,320409100,7290,7290,7290,7290,0
20231226,171500,320409100,7290,7290,7290,7290,0
20231226,171400,320409100,7290,7290,7290,7290,0
20231226,171300,320409100,7290,7290,7290,7290,0
20231226,171200,320409100,7290,7290,7290,7290,1294
20231226,171100,320409100,7290,7290,7290,7290,0
20231226,171000,320409100,7290,7290,7290,7290,0
20231226,170900,320409100,7290,7290,7290,7290,0
20231226,170800,320409100,7290,7290,7290,7290,0
20231226,170700,320409100,7290,7290,7290,7290,0
20231226,170600,320409100,7290,7290,7290,7290,0
20231226,170500,320409100,7290,7290,7290,7290,0
20231226,170400,320409100,7290,7290,7290,7290,0
20231226,170300,320409100,7290,7290,7290,7290,0
20231226,170200,320409100,7290,7290,7290,7290,0
20231226,170100,320409100,7290,7290,7290,7290,0
20231226,170000,320409100,7290,7290,7290,7290,0
20231226,165900,320409100,7290,7290,7290,7290,0
20231226,165800,320409100,7290,7290,7290,7290,0
20231226,165700,320409100,7290,7290,7290,7290,0
20231226,165600,320409100,7290,7290,7290,7290,0
20231226,165500,320409100,7290,7290,7290,7290,0
20231226,165400,320409100,7290,7290,7290,7290,0
20231226,165300,320409100,7290,7290,7290,7290,0
20231226,165200,320409100,7290,7290,7290,7290,0
20231226,165100,320409100,7290,7290,7290,7290,0
20231226,165000,320409100,7290,7290,7290,7290,0
20231226,164900,320409100,7290,7290,7290,7290,0
20231226,164800,320409100,7290,7290,7290,7290,0
20231226,164700,320409100,7290,7290,7290,7290,0
20231226,164600,320409100,7290,7290,7290,7290,0
20231226,164500,320409100,7290,7290,7290,7290,0
20231226,164400,320409100,7290,7290,7290,7290,0
20231226,164300,320409100,7290,7290,7290,7290,0
20231226,164200,320409100,7290,7290,7290,7290,1294
20231226,164100,320409100,7290,7290,7290,7290,0
20231226,164000,320409100,7290,7290,7290,7290,0
20231226,163900,320409100,7290,7290,7290,7290,0
20231226,163800,320409100,7290,7290,7290,7290,0
20231226,163700,320409100,7290,7290,7290,7290,0
20231226,163600,320409100,7290,7290,7290,7290,0
20231226,163500,320409100,7290,7290,7290,7290,0
20231226,163400,320409100,7290,7290,7290,7290,0
20231226,163300,320409100,7290,7290,7290,7290,0
20231226,163200,320409100,7290,7290,7290,7290,0
20231226,163100,320409100,7290,7290,7290,7290,0
20231226,163000,320409100,7290,7290,7290,7290,0
20231226,162900,320409100,7290,7290,7290,7290,0
20231226,162800,320409100,7290,7290,7290,7290,0
20231226,162700,320409100,7290,7290,7290,7290,0
20231226,162600,320409100,7290,7290,7290,7290,0
20231226,162500,320409100,7290,7290,7290,7290,0
20231226,162400,320409100,7290,7290,7290,7290,0
20231226,162300,320409100,7290,7290,7290,7290,0
20231226,162200,320409100,7290,7290,7290,7290,0
20231226,162100,320409100,7290,7290,7290,7290,0
20231226,162000,320409100,7290,7290,7290,7290,0
20231226,161900,320409100,7290,7290,7290,7290,0
20231226,161800,320409100,7290,7290,7290,7290,0
20231226,161700,320409100,7290,7290,7290,7290,0
20231226,161600,320409100,7290,7290,7290,7290,0
20231226,161500,320409100,7290,7290,7290,7290,0
20231226,161400,320409100,7290,7290,7290,7290,0
20231226,161300,320409100,7290,7290,7290,7290,0
20231226,161200,320409100,7290,7290,7290,7290,1294
20231226,161100,320409100,7290,7290,7290,7290,0
20231226,161000,320409100,7290,7290,7290,7290,0
20231226,160900,320409100,7290,7290,7290,7290,0
20231226,160800,320409100,7290,7290,7290,7290,0
20231226,160700,320409100,7290,7290,7290,7290,0
20231226,160600,320409100,7290,7290,7290,7290,0
20231226,160500,320409100,7290,7290,7290,7290,0
20231226,160400,320409100,7290,7290,7290,7290,0
20231226,160300,320409100,7290,7290,7290,7290,0
20231226,160200,320409100,7290,7290,7290,7290,0
20231226,160100,320409100,7290,7290,7290,7290,0
20231226,160000,320409100,7290,7290,7290,7290,0
20231226,155900,320409100,7290,7290,7290,7290,0
20231226,155800,320409100,7290,7290,7290,7290,0
20231226,155700,320409100,7290,7290,7290,7290,0
20231226,155600,320409100,7290,7290,7290,7290,0
20231226,155500,320409100,7290,7290,7290,7290,0
20231226,155400,320409100,7290,7290,7290,7290,0
20231226,155300,320409100,7290,7290,7290,7290,0
20231226,155200,320409100,7290,7290,7290,7290,0
20231226,155100,320409100,7290,7290,7290,7290,0
20231226,155000,320409100,7290,7290,7290,7290,0
20231226,154900,320409100,7290,7290,7290,7290,0
20231226,154800,320409100,7290,7290,7290,7290,0
20231226,154700,320409100,7290,7290,7290,7290,0
20231226,154600,320409100,7290,7290,7290,7290,0
20231226,154500,320409100,7290,7290,7290,7290,0
20231226,154400,320409100,7290,7290,7290,7290,0
20231226,154300,320409100,7290,7290,7290,7290,0
20231226,154200,320409100,7290,7290,7290,7290,1294
20231226,154100,320409100,7290,7290,7290,7290,0
20231226,154000,320409100,7290,7290,7290,7290,0
20231226,153900,320409100,7290,7290,7290,7290,0
20231226,153800,320409100,7290,7290,7290,7290,0
20231226,153700,320409100,7290,7290,7290,7290,0
20231226,153600,320409100,7290,7290,7290,7290,0
20231226,153500,320409100,7290,7290,7290,7290,0
20231226,153400,320409100,7290,7290,7290,7290,0
20231226,153300,320409100,7290,7290,7290,7290,0
20231226,153200,320409100,7290,7290,7290,7290,0
20231226,153100,320409100,7290,7290,7290,7290,0
20231226,153000,320409100,7290,7290,7290,7290,1294
20231226,152900,310975840,7250,7250,7250,7250,0
20231226,152800,310975840,7250,7250,7250,7250,0
20231226,152700,310975840,7250,7250,7250,7250,0
20231226,152600,310975840,7250,7250,7250,7250,0
20231226,152500,310975840,7250,7250,7250,7250,0
20231226,152400,310975840,7250,7250,7250,7250,0
20231226,152300,310975840,7250,7250,7250,7250,0
20231226,152200,310975840,7250,7250,7250,7250,0
20231226,152100,310975840,7250,7250,7250,7250,0
20231226,152000,310975840,7250,7250,7250,7250,0
20231226,151900,310975840,7250,7240,7250,7230,975
20231226,151800,303922860,7240,7250,7250,7240,745
20231226,151700,298527030,7280,7280,7280,7280,1
20231226,151600,298519750,7280,7280,7280,7280,6
20231226,151500,298476070,7280,7280,7280,7280,1
20231226,151400,298468790,7240,7240,7240,7240,30
20231226,151300,298251590,7250,7250,7250,7250,1577
20231226,151200,286818340,7250,7250,7250,7250,16
20231226,151100,286702340,7250,7250,7250,7240,80
20231226,151000,286122470,7250,7270,7270,7250,6020
20231226,150900,242467720,7270,7270,7270,7270,87
20231226,150800,241835230,7270,7290,7290,7270,30
20231226,150700,241616750,7270,7280,7280,7270,15
20231226,150600,241507650,7290,7290,7290,7290,0
20231226,150500,241507650,7290,7290,7290,7290,8
20231226,150400,241449330,7290,7290,7290,7290,0
20231226,150300,241449330,7290,7290,7290,7290,0
20231226,150200,241449330,7290,7290,7290,7290,6
20231226,150100,241405590,7290,7290,7290,7290,12
20231226,150000,241318110,7280,7280,7280,7280,0
20231226,145900,241318110,7280,7280,7280,7280,25
20231226,145800,241136110,7280,7280,7280,7280,5
20231226,145700,241099710,7270,7270,7270,7270,39
20231226,145600,240816180,7270,7270,7270,7270,15
20231226,145500,240707130,7260,7260,7260,7260,147
20231226,145400,239639910,7250,7270,7270,7250,399
20231226,145300,236740580,7270,7270,7270,7270,0
20231226,145200,236740580,7270,7280,7280,7270,127
20231226,145100,235817220,7290,7280,7290,7280,4
20231226,145000,235788080,7270,7270,7270,7270,114
20231226,144900,234959300,7270,7270,7270,7270,26
20231226,144800,234770280,7250,7250,7250,7250,0
20231226,144700,234770280,7250,7250,7250,7250,27
20231226,144600,234574530,7250,7250,7250,7250,253
20231226,144500,232740280,7250,7250,7250,7250,247
20231226,144400,230949530,7250,7270,7270,7250,1004
20231226,144300,223669210,7260,7270,7270,7260,30
20231226,144200,223451350,7290,7290,7290,7290,0
20231226,144100,223451350,7290,7290,7290,7290,0
20231226,144000,223451350,7290,7290,7290,7290,0
20231226,143900,223451350,7290,7290,7290,7290,0
20231226,143800,223451350,7290,7290,7290,7290,1
20231226,143700,223444060,7300,7260,7300,7260,901
20231226,143600,216891800,7260,7270,7270,7260,617
20231226,143500,212412260,7290,7290,7290,7290,1
20231226,143400,212404970,7290,7290,7290,7290,81
20231226,143300,211814480,7290,7290,7290,7290,0
20231226,143200,211814480,7290,7290,7290,7290,1
20231226,143100,211807190,7290,7290,7290,7290,10
20231226,143000,211734290,7290,7290,7290,7290,0
20231226,142900,211734290,7290,7260,7290,7250,3
20231226,142800,211712490,7260,7290,7290,7260,12
20231226,142700,211625130,7300,7300,7300,7300,0
20231226,142600,211625130,7300,7300,7300,7300,0
20231226,142500,211625130,7300,7300,7300,7300,4779
20231226,142400,176738430,7300,7280,7300,7280,5227
20231226,142300,138582970,7250,7250,7250,7250,3
20231226,142200,138561220,7250,7250,7250,7250,360
20231226,142100,135951220,7240,7260,7260,7240,937
20231226,142000,129160760,7270,7270,7270,7270,28
20231226,141900,128957200,7270,7270,7270,7260,18
20231226,141800,128826460,7270,7270,7270,7270,3
20231226,141700,128804650,7280,7280,7280,7280,0
20231226,141600,128804650,7280,7270,7280,7270,19
20231226,141500,128666360,7280,7280,7280,7280,0
20231226,141400,128666360,7280,7270,7280,7270,22
20231226,141300,128506400,7280,7280,7280,7280,6
20231226,141200,128462720,7280,7280,7280,7280,0
20231226,141100,128462720,7280,7280,7280,7280,5
20231226,141000,128426320,7280,7280,7280,7280,1
20231226,140900,128419040,7260,7260,7260,7260,0
20231226,140800,128419040,7260,7260,7260,7260,0
20231226,140700,128419040,7260,7260,7260,7260,187
20231226,140600,127061420,7260,7260,7260,7260,79
20231226,140500,126487880,7260,7260,7260,7260,1
20231226,140400,126480620,7260,7260,7260,7260,40
20231226,140300,126190220,7260,7260,7260,7260,25
20231226,140200,126008720,7260,7260,7260,7260,6
20231226,140100,125965160,7260,7260,7280,7260,2104
20231226,140000,110690100,7260,7290,7290,7260,1590
20231226,135900,99136090,7300,7300,7300,7300,5
20231226,135800,99099590,7300,7300,7300,7300,0
20231226,135700,99099590,7300,7300,7300,7300,0
20231226,135600,99099590,7300,7300,7300,7300,0
20231226,135500,99099590,7300,7290,7300,7290,8
20231226,135400,99041200,7300,7300,7300,7300,0
20231226,135300,99041200,7300,7300,7300,7300,0
20231226,135200,99041200,7300,7300,7300,7300,7
20231226,135100,98990100,7290,7300,7300,7290,32
20231226,135000,98756800,7300,7300,7300,7300,0
20231226,134900,98756800,7300,7300,7300,7300,0
20231226,134800,98756800,7300,7300,7300,7300,6
20231226,134700,98713000,7290,7290,7290,7290,9
20231226,134600,98647390,7300,7300,7300,7300,0
20231226,134500,98647390,7300,7310,7310,7300,10
20231226,134400,98574350,7310,7310,7310,7310,1
20231226,134300,98567040,7290,7300,7300,7290,12
20231226,134200,98479520,7310,7310,7310,7310,1
20231226,134100,98472210,7310,7310,7310,7310,6
20231226,134000,98428350,7310,7310,7310,7310,0
20231226,133900,98428350,7310,7310,7310,7310,0
20231226,133800,98428350,7310,7310,7310,7310,6
20231226,133700,98384490,7300,7300,7300,7300,0
20231226,133600,98384490,7300,7300,7300,7300,0
20231226,133500,98384490,7300,7300,7300,7300,112
20231226,133400,97566890,7300,7300,7300,7300,0
20231226,133300,97566890,7300,7300,7300,7300,0
20231226,133200,97566890,7300,7300,7300,7300,150
20231226,133100,96471890,7300,7290,7300,7290,107
20231226,133000,95691800,7300,7300,7300,7300,0
20231226,132900,95691800,7300,7300,7300,7300,0
20231226,132800,95691800,7300,7300,7300,7300,5
20231226,132700,95655300,7300,7300,7300,7300,0
20231226,132600,95655300,7300,7300,7300,7300,0
20231226,132500,95655300,7300,7300,7300,7300,0
20231226,132400,95655300,7300,7300,7300,7300,6
20231226,132300,95611500,7300,7300,7300,7300,0
20231226,132200,95611500,7300,7300,7300,7300,0
20231226,132100,95611500,7300,7300,7300,7300,6
20231226,132000,95567700,7300,7300,7300,7300,0
20231226,131900,95567700,7300,7300,7300,7300,0
20231226,131800,95567700,7300,7300,7300,7300,0
20231226,131700,95567700,7300,7290,7300,7290,20
20231226,131600,95421840,7300,7300,7300,7300,1
20231226,131500,95414540,7300,7300,7300,7300,17
20231226,131400,95290440,7300,7300,7300,7300,6
20231226,131300,95246640,7300,7300,7300,7300,2
20231226,131200,95232040,7300,7300,7300,7300,0
20231226,131100,95232040,7300,7300,7300,7300,0
20231226,131000,95232040,7300,7300,7300,7300,16
20231226,130900,95115240,7300,7300,7300,7300,0
20231226,130800,95115240,7300,7300,7300,7300,0
20231226,130700,95115240,7300,7300,7300,7300,6
20231226,130600,95071440,7300,7300,7300,7300,0
20231226,130500,95071440,7300,7300,7300,7300,0
20231226,130400,95071440,7300,7300,7300,7300,0
20231226,130300,95071440,7300,7300,7300,7300,6
20231226,130200,95027640,7300,7300,7300,7300,0
20231226,130100,95027640,7300,7300,7300,7300,0
20231226,130000,95027640,7300,7300,7300,7300,5
20231226,125900,94991140,7300,7300,7300,7300,0
20231226,125800,94991140,7300,7300,7300,7300,0
20231226,125700,94991140,7300,7300,7300,7300,10
20231226,125600,94918140,7300,7300,7300,7300,6
20231226,125500,94874340,7300,7300,7300,7300,0
20231226,125400,94874340,7300,7300,7300,7300,0
20231226,125300,94874340,7300,7300,7300,7300,6
20231226,125200,94830540,7300,7300,7300,7300,0
20231226,125100,94830540,7300,7300,7300,7300,0
20231226,125000,94830540,7300,7300,7300,7300,0
20231226,124900,94830540,7300,7300,7300,7300,6
20231226,124800,94786740,7290,7290,7290,7290,0
20231226,124700,94786740,7290,7290,7290,7290,4
20231226,124600,94757580,7290,7290,7290,7290,6
20231226,124500,94713840,7280,7280,7280,7280,0
20231226,124400,94713840,7280,7280,7280,7280,1
20231226,124300,94706560,7290,7290,7290,7290,0
20231226,124200,94706560,7290,7290,7290,7290,6
20231226,124100,94662820,7290,7290,7290,7290,0
20231226,124000,94662820,7290,7290,7290,7290,15
20231226,123900,94553470,7290,7290,7290,7290,6
20231226,123800,94509730,7290,7290,7290,7290,0
20231226,123700,94509730,7290,7280,7290,7280,16
20231226,123600,94393200,7290,7290,7290,7290,0
20231226,123500,94393200,7290,7290,7290,7290,6
20231226,123400,94349460,7290,7290,7290,7290,0
20231226,123300,94349460,7290,7290,7290,7290,0
20231226,123200,94349460,7290,7280,7290,7280,25
20231226,123100,94167410,7290,7290,7290,7290,0
20231226,123000,94167410,7290,7290,7290,7290,0
20231226,122900,94167410,7290,7290,7290,7290,17
20231226,122800,94043480,7300,7300,7300,7300,6
20231226,122700,93999680,7300,7300,7300,7300,0
20231226,122600,93999680,7300,7300,7300,7300,0
20231226,122500,93999680,7300,7300,7300,7300,0
20231226,122400,93999680,7300,7300,7300,7300,0
20231226,122300,93999680,7300,7300,7300,7300,2
20231226,122200,93985080,7280,7280,7280,7280,0
20231226,122100,93985080,7280,7280,7280,7280,7
20231226,122000,93934120,7280,7280,7280,7280,293
20231226,121900,91801080,7280,7300,7300,7280,106
20231226,121800,91029080,7300,7300,7300,7300,22
20231226,121700,90868480,7300,7300,7300,7300,0
20231226,121600,90868480,7300,7300,7300,7300,0
20231226,121500,90868480,7300,7300,7300,7300,0
20231226,121400,90868480,7300,7300,7300,7300,6
20231226,121300,90824680,7300,7300,7300,7300,0
20231226,121200,90824680,7300,7300,7300,7300,0
20231226,121100,90824680,7300,7300,7300,7300,6
20231226,121000,90780880,7300,7300,7300,7300,0
20231226,120900,90780880,7300,7330,7330,7300,91
20231226,120800,90116160,7330,7330,7330,7330,1
20231226,120700,90108830,7320,7320,7330,7320,11
20231226,120600,90028250,7300,7300,7300,7300,1
20231226,120500,90020950,7320,7320,7320,7320,105
20231226,120400,89252350,7320,7320,7320,7320,6
20231226,120300,89208430,7310,7310,7310,7310,0
20231226,120200,89208430,7310,7310,7310,7310,11
20231226,120100,89128020,7330,7330,7330,7330,0
20231226,120000,89128020,7330,7330,7330,7330,0
20231226,115900,89128020,7330,7280,7330,7280,34
20231226,115800,88880450,7280,7280,7280,7270,1024
20231226,115700,81435730,7280,7290,7300,7280,158
20231226,115600,80285290,7290,7290,7290,7290,0
20231226,115500,80285290,7290,7290,7290,7290,1
20231226,115400,80278000,7330,7330,7330,7330,0
20231226,115300,80278000,7330,7320,7330,7320,5
20231226,115200,80241390,7320,7320,7320,7320,0
20231226,115100,80241390,7320,7320,7320,7320,20
20231226,115000,80094990,7320,7320,7320,7320,16
20231226,114900,79977870,7320,7310,7320,7310,50
20231226,114800,79611970,7320,7320,7320,7320,0
20231226,114700,79611970,7320,7320,7320,7320,6
20231226,114600,79568050,7320,7310,7320,7310,4
20231226,114500,79538800,7310,7310,7310,7310,0
20231226,114400,79538800,7310,7310,7310,7310,0
20231226,114300,79538800,7310,7310,7310,7310,0
20231226,114200,79538800,7310,7310,7310,7310,0
20231226,114100,79538800,7310,7310,7310,7310,7
20231226,114000,79487630,7310,7310,7310,7310,0
20231226,113900,79487630,7310,7300,7310,7300,14
20231226,113800,79385410,7310,7310,7310,7310,0
20231226,113700,79385410,7310,7310,7310,7310,1
20231226,113600,79378100,7300,7300,7300,7300,5
20231226,113500,79341600,7310,7310,7310,7310,0
20231226,113400,79341600,7310,7310,7310,7310,0
20231226,113300,79341600,7310,7310,7310,7310,1
20231226,113200,79334290,7260,7260,7260,7260,0
20231226,113100,79334290,7260,7260,7260,7260,0
20231226,113000,79334290,7260,7310,7310,7260,1741
20231226,112900,66666260,7310,7320,7320,7310,427
20231226,112800,63544350,7340,7340,7340,7340,2
20231226,112700,63529670,7330,7330,7330,7330,0
20231226,112600,63529670,7330,7330,7330,7330,6
20231226,112500,63485690,7340,7340,7340,7340,11
20231226,112400,63404950,7330,7330,7330,7330,7
20231226,112300,63353640,7330,7330,7330,7330,137
20231226,112200,62349430,7330,7320,7330,7320,296
20231226,112100,60182600,7310,7310,7310,7310,727
20231226,112000,54868230,7310,7310,7310,7310,0
20231226,111900,54868230,7310,7300,7310,7300,4
20231226,111800,54839020,7300,7300,7300,7300,7
20231226,111700,54787920,7310,7310,7310,7310,1
20231226,111600,54780610,7310,7310,7310,7310,0
20231226,111500,54780610,7310,7310,7310,7310,11
20231226,111400,54700200,7290,7290,7290,7290,0
20231226,111300,54700200,7290,7300,7300,7290,1200
20231226,111200,45948540,7310,7310,7310,7310,307
20231226,111100,43704370,7310,7310,7310,7310,0
20231226,111000,43704370,7310,7310,7310,7310,1
20231226,110900,43697060,7310,7310,7310,7310,0
20231226,110800,43697060,7310,7310,7310,7310,6
20231226,110700,43653200,7310,7310,7310,7310,0
20231226,110600,43653200,7310,7310,7310,7310,0
20231226,110500,43653200,7310,7300,7310,7300,12
20231226,110400,43565540,7300,7300,7300,7300,0
20231226,110300,43565540,7300,7300,7300,7300,11
20231226,110200,43485240,7310,7310,7310,7310,10
20231226,110100,43412140,7310,7310,7310,7310,5
20231226,110000,43375590,7310,7310,7310,7310,10
20231226,105900,43302490,7310,7310,7310,7310,0
20231226,105800,43302490,7310,7310,7310,7310,6
20231226,105700,43258630,7310,7310,7310,7310,0
20231226,105600,43258630,7310,7310,7310,7310,0
20231226,105500,43258630,7310,7310,7310,7310,19
20231226,105400,43119740,7310,7310,7310,7310,6
20231226,105300,43075880,7310,7310,7310,7310,0
20231226,105200,43075880,7310,7310,7310,7310,1
20231226,105100,43068570,7310,7310,7310,7310,6
20231226,105000,43024710,7310,7310,7310,7310,0
20231226,104900,43024710,7310,7300,7310,7300,3
20231226,104800,43002800,7300,7300,7300,7300,10
20231226,104700,42929800,7310,7310,7310,7310,6
20231226,104600,42885940,7310,7310,7310,7310,0
20231226,104500,42885940,7310,7310,7310,7310,0
20231226,104400,42885940,7310,7310,7310,7310,7
20231226,104300,42834770,7300,7300,7300,7300,0
20231226,104200,42834770,7300,7300,7300,7300,0
20231226,104100,42834770,7300,7300,7300,7300,2
20231226,104000,42820170,7310,7310,7310,7310,6
20231226,103900,42776310,7300,7300,7300,7300,0
20231226,103800,42776310,7300,7300,7300,7300,0
20231226,103700,42776310,7300,7310,7310,7300,20
20231226,103600,42630240,7310,7310,7310,7310,0
20231226,103500,42630240,7310,7310,7310,7310,3
20231226,103400,42608310,7310,7310,7310,7310,310
20231226,103300,40342210,7310,7310,7310,7310,5
20231226,103200,40305660,7310,7310,7310,7310,27
20231226,103100,40108290,7310,7310,7310,7310,0
20231226,103000,40108290,7310,7310,7310,7310,157
20231226,102900,38960620,7310,7310,7310,7310,32
20231226,102800,38726700,7310,7310,7310,7310,51
20231226,102700,38353890,7310,7310,7310,7310,3
20231226,102600,38331960,7310,7310,7310,7310,12
20231226,102500,38244240,7310,7310,7310,7310,5
20231226,102400,38207690,7310,7310,7310,7310,40
20231226,102300,37915290,7310,7310,7310,7310,7
20231226,102200,37864120,7310,7310,7310,7310,0
20231226,102100,37864120,7310,7300,7310,7300,90
20231226,102000,37207110,7310,7310,7310,7310,6
20231226,101900,37163250,7310,7310,7310,7310,46
20231226,101800,36826990,7310,7310,7310,7310,1
20231226,101700,36819680,7310,7310,7310,7310,1
20231226,101600,36812370,7300,7300,7300,7300,72
20231226,101500,36286770,7300,7300,7300,7300,1
20231226,101400,36279470,7300,7300,7300,7300,1
20231226,101300,36272170,7300,7300,7300,7300,7
20231226,101200,36221070,7300,7300,7300,7300,21
20231226,101100,36067770,7300,7300,7300,7300,8
20231226,101000,36009370,7300,7300,7300,7300,0
20231226,100900,36009370,7300,7300,7300,7300,1
20231226,100800,36002070,7300,7290,7300,7290,18
20231226,100700,35870840,7290,7290,7290,7290,1
20231226,100600,35863550,7290,7290,7300,7290,19
20231226,100500,35725020,7290,7290,7290,7290,330
20231226,100400,33319320,7290,7290,7290,7290,1
20231226,100300,33312030,7290,7290,7290,7290,1
20231226,100200,33304740,7290,7290,7290,7290,19
20231226,100100,33166230,7290,7290,7290,7290,0
20231226,100000,33166230,7290,7290,7290,7290,1
20231226,095900,33158940,7290,7290,7290,7290,1
20231226,095800,33151650,7290,7270,7290,7270,316
20231226,095700,30854310,7270,7290,7290,7270,142
20231226,095600,29820640,7290,7290,7290,7290,0
20231226,095500,29820640,7290,7280,7290,7280,24
20231226,095400,29645720,7290,7280,7290,7280,30
20231226,095300,29427310,7290,7290,7290,7290,10
20231226,095200,29354410,7290,7290,7290,7290,7
20231226,095100,29303380,7290,7290,7290,7290,2
20231226,095000,29288800,7290,7290,7290,7290,0
20231226,094900,29288800,7290,7290,7290,7290,0
20231226,094800,29288800,7290,7290,7290,7290,6
20231226,094700,29245060,7290,7290,7290,7290,37
20231226,094600,28975330,7290,7290,7290,7290,0
20231226,094500,28975330,7290,7290,7290,7290,2
20231226,094400,28960750,7290,7290,7290,7290,2
20231226,094300,28946170,7270,7270,7270,7270,0
20231226,094200,28946170,7270,7280,7280,7270,600
20231226,094100,24583720,7290,7290,7290,7290,34
20231226,094000,24335860,7290,7290,7290,7290,3
20231226,093900,24313990,7300,7280,7300,7280,810
20231226,093800,18417170,7290,7290,7290,7280,39
20231226,093700,18133200,7290,7290,7290,7290,71
20231226,093600,17615610,7290,7290,7290,7280,45
20231226,093500,17287770,7290,7290,7290,7290,37
20231226,093400,17018040,7300,7300,7300,7300,0
20231226,093300,17018040,7300,7300,7300,7300,0
20231226,093200,17018040,7300,7300,7300,7300,0
20231226,093100,17018040,7300,7300,7300,7300,17
20231226,093000,16893940,7290,7290,7290,7290,17
20231226,092900,16770010,7300,7300,7300,7300,1
20231226,092800,16762710,7280,7290,7290,7280,425
20231226,092700,13668620,7290,7300,7300,7290,11
20231226,092600,13588330,7300,7290,7300,7290,48
20231226,092500,13238370,7290,7290,7290,7290,12
20231226,092400,13150890,7300,7300,7300,7300,0
20231226,092300,13150890,7300,7300,7300,7300,10
20231226,092200,13077890,7290,7290,7290,7290,20
20231226,092100,12932090,7320,7320,7320,7320,0
20231226,092000,12932090,7320,7320,7320,7320,0
20231226,091900,12932090,7320,7320,7320,7320,0
20231226,091800,12932090,7320,7320,7320,7320,0
20231226,091700,12932090,7320,7320,7320,7320,4
20231226,091600,12902810,7280,7280,7280,7280,3
20231226,091500,12880970,7320,7310,7320,7310,12
20231226,091400,12793240,7320,7320,7320,7320,20
20231226,091300,12646840,7320,7320,7320,7320,0
20231226,091200,12646840,7320,7320,7320,7320,3
20231226,091100,12624880,7320,7320,7320,7320,0
20231226,091000,12624880,7320,7320,7320,7320,0
20231226,090900,12624880,7320,7270,7320,7270,5
20231226,090800,12588480,7250,7250,7250,7250,0
20231226,090700,12588480,7250,7250,7250,7250,0
20231226,090600,12588480,7250,7320,7320,7250,1128
20231226,090500,4380170,7320,7320,7320,7320,1
20231226,090400,4372850,7320,7280,7320,7280,2
20231226,090300,4358250,7280,7280,7280,7280,1
20231226,090200,4350970,7320,7300,7320,7300,570
20231226,090100,189930,7310,7310,7310,7310,13
20231226,090000,94900,7300,7300,7300,7300,13