KissMeData/039570/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192100,123343840,7510,7510,7510,7510,2093
20231226,192000,123343840,7510,7510,7510,7510,0
20231226,191900,123343840,7510,7510,7510,7510,0
20231226,191800,123343840,7510,7510,7510,7510,0
20231226,191700,123343840,7510,7510,7510,7510,0
20231226,191600,123343840,7510,7510,7510,7510,0
20231226,191500,123343840,7510,7510,7510,7510,0
20231226,191400,123343840,7510,7510,7510,7510,0
20231226,191300,123343840,7510,7510,7510,7510,0
20231226,191200,123343840,7510,7510,7510,7510,0
20231226,191100,123343840,7510,7510,7510,7510,0
20231226,191000,123343840,7510,7510,7510,7510,0
20231226,190900,123343840,7510,7510,7510,7510,0
20231226,190800,123343840,7510,7510,7510,7510,0
20231226,190700,123343840,7510,7510,7510,7510,0
20231226,190600,123343840,7510,7510,7510,7510,0
20231226,190500,123343840,7510,7510,7510,7510,0
20231226,190400,123343840,7510,7510,7510,7510,0
20231226,190300,123343840,7510,7510,7510,7510,0
20231226,190200,123343840,7510,7510,7510,7510,0
20231226,190100,123343840,7510,7510,7510,7510,0
20231226,190000,123343840,7510,7510,7510,7510,0
20231226,185900,123343840,7510,7510,7510,7510,0
20231226,185800,123343840,7510,7510,7510,7510,0
20231226,185700,123343840,7510,7510,7510,7510,0
20231226,185600,123343840,7510,7510,7510,7510,0
20231226,185500,123343840,7510,7510,7510,7510,0
20231226,185400,123343840,7510,7510,7510,7510,0
20231226,185300,123343840,7510,7510,7510,7510,0
20231226,185200,123343840,7510,7510,7510,7510,0
20231226,185100,123343840,7510,7510,7510,7510,2093
20231226,185000,123343840,7510,7510,7510,7510,0
20231226,184900,123343840,7510,7510,7510,7510,0
20231226,184800,123343840,7510,7510,7510,7510,0
20231226,184700,123343840,7510,7510,7510,7510,0
20231226,184600,123343840,7510,7510,7510,7510,0
20231226,184500,123343840,7510,7510,7510,7510,0
20231226,184400,123343840,7510,7510,7510,7510,0
20231226,184300,123343840,7510,7510,7510,7510,0
20231226,184200,123343840,7510,7510,7510,7510,0
20231226,184100,123343840,7510,7510,7510,7510,0
20231226,184000,123343840,7510,7510,7510,7510,0
20231226,183900,123343840,7510,7510,7510,7510,0
20231226,183800,123343840,7510,7510,7510,7510,0
20231226,183700,123343840,7510,7510,7510,7510,0
20231226,183600,123343840,7510,7510,7510,7510,0
20231226,183500,123343840,7510,7510,7510,7510,0
20231226,183400,123343840,7510,7510,7510,7510,0
20231226,183300,123343840,7510,7510,7510,7510,0
20231226,183200,123343840,7510,7510,7510,7510,0
20231226,183100,123343840,7510,7510,7510,7510,0
20231226,183000,123343840,7510,7510,7510,7510,0
20231226,182900,123343840,7510,7510,7510,7510,0
20231226,182800,123343840,7510,7510,7510,7510,0
20231226,182700,123343840,7510,7510,7510,7510,0
20231226,182600,123343840,7510,7510,7510,7510,0
20231226,182500,123343840,7510,7510,7510,7510,0
20231226,182400,123343840,7510,7510,7510,7510,0
20231226,182300,123343840,7510,7510,7510,7510,0
20231226,182200,123343840,7510,7510,7510,7510,0
20231226,182100,123343840,7510,7510,7510,7510,2093
20231226,182000,123343840,7510,7510,7510,7510,0
20231226,181900,123343840,7510,7510,7510,7510,0
20231226,181800,123343840,7510,7510,7510,7510,0
20231226,181700,123343840,7510,7510,7510,7510,0
20231226,181600,123343840,7510,7510,7510,7510,0
20231226,181500,123343840,7510,7510,7510,7510,0
20231226,181400,123343840,7510,7510,7510,7510,0
20231226,181300,123343840,7510,7510,7510,7510,0
20231226,181200,123343840,7510,7510,7510,7510,0
20231226,181100,123343840,7510,7510,7510,7510,0
20231226,181000,123343840,7510,7510,7510,7510,0
20231226,180900,123343840,7510,7510,7510,7510,0
20231226,180800,123343840,7510,7510,7510,7510,0
20231226,180700,123343840,7510,7510,7510,7510,0
20231226,180600,123343840,7510,7510,7510,7510,0
20231226,180500,123343840,7510,7510,7510,7510,0
20231226,180400,123343840,7510,7510,7510,7510,0
20231226,180300,123343840,7510,7510,7510,7510,0
20231226,180200,123343840,7510,7510,7510,7510,0
20231226,180100,123343840,7510,7510,7510,7510,0
20231226,180000,123343840,7510,7510,7510,7510,0
20231226,175900,123343840,7510,7510,7510,7510,0
20231226,175800,123343840,7510,7510,7510,7510,0
20231226,175700,123343840,7510,7510,7510,7510,0
20231226,175600,123343840,7510,7510,7510,7510,0
20231226,175500,123343840,7510,7510,7510,7510,0
20231226,175400,123343840,7510,7510,7510,7510,0
20231226,175300,123343840,7510,7510,7510,7510,0
20231226,175200,123343840,7510,7510,7510,7510,0
20231226,175100,123343840,7510,7510,7510,7510,2093
20231226,175000,123343840,7510,7510,7510,7510,0
20231226,174900,123343840,7510,7510,7510,7510,0
20231226,174800,123343840,7510,7510,7510,7510,0
20231226,174700,123343840,7510,7510,7510,7510,0
20231226,174600,123343840,7510,7510,7510,7510,0
20231226,174500,123343840,7510,7510,7510,7510,0
20231226,174400,123343840,7510,7510,7510,7510,0
20231226,174300,123343840,7510,7510,7510,7510,0
20231226,174200,123343840,7510,7510,7510,7510,0
20231226,174100,123343840,7510,7510,7510,7510,0
20231226,174000,123343840,7510,7510,7510,7510,0
20231226,173900,123343840,7510,7510,7510,7510,0
20231226,173800,123343840,7510,7510,7510,7510,0
20231226,173700,123343840,7510,7510,7510,7510,0
20231226,173600,123343840,7510,7510,7510,7510,0
20231226,173500,123343840,7510,7510,7510,7510,0
20231226,173400,123343840,7510,7510,7510,7510,0
20231226,173300,123343840,7510,7510,7510,7510,0
20231226,173200,123343840,7510,7510,7510,7510,0
20231226,173100,123343840,7510,7510,7510,7510,0
20231226,173000,123343840,7510,7510,7510,7510,0
20231226,172900,123343840,7510,7510,7510,7510,0
20231226,172800,123343840,7510,7510,7510,7510,0
20231226,172700,123343840,7510,7510,7510,7510,0
20231226,172600,123343840,7510,7510,7510,7510,0
20231226,172500,123343840,7510,7510,7510,7510,0
20231226,172400,123343840,7510,7510,7510,7510,0
20231226,172300,123343840,7510,7510,7510,7510,0
20231226,172200,123343840,7510,7510,7510,7510,0
20231226,172100,123343840,7510,7510,7510,7510,2093
20231226,172000,123343840,7510,7510,7510,7510,0
20231226,171900,123343840,7510,7510,7510,7510,0
20231226,171800,123343840,7510,7510,7510,7510,0
20231226,171700,123343840,7510,7510,7510,7510,0
20231226,171600,123343840,7510,7510,7510,7510,0
20231226,171500,123343840,7510,7510,7510,7510,0
20231226,171400,123343840,7510,7510,7510,7510,0
20231226,171300,123343840,7510,7510,7510,7510,0
20231226,171200,123343840,7510,7510,7510,7510,0
20231226,171100,123343840,7510,7510,7510,7510,0
20231226,171000,123343840,7510,7510,7510,7510,0
20231226,170900,123343840,7510,7510,7510,7510,0
20231226,170800,123343840,7510,7510,7510,7510,0
20231226,170700,123343840,7510,7510,7510,7510,0
20231226,170600,123343840,7510,7510,7510,7510,0
20231226,170500,123343840,7510,7510,7510,7510,0
20231226,170400,123343840,7510,7510,7510,7510,0
20231226,170300,123343840,7510,7510,7510,7510,0
20231226,170200,123343840,7510,7510,7510,7510,0
20231226,170100,123343840,7510,7510,7510,7510,0
20231226,170000,123343840,7510,7510,7510,7510,0
20231226,165900,123343840,7510,7510,7510,7510,0
20231226,165800,123343840,7510,7510,7510,7510,0
20231226,165700,123343840,7510,7510,7510,7510,0
20231226,165600,123343840,7510,7510,7510,7510,0
20231226,165500,123343840,7510,7510,7510,7510,0
20231226,165400,123343840,7510,7510,7510,7510,0
20231226,165300,123343840,7510,7510,7510,7510,0
20231226,165200,123343840,7510,7510,7510,7510,0
20231226,165100,123343840,7510,7510,7510,7510,2093
20231226,165000,123343840,7510,7510,7510,7510,0
20231226,164900,123343840,7510,7510,7510,7510,0
20231226,164800,123343840,7510,7510,7510,7510,0
20231226,164700,123343840,7510,7510,7510,7510,0
20231226,164600,123343840,7510,7510,7510,7510,0
20231226,164500,123343840,7510,7510,7510,7510,0
20231226,164400,123343840,7510,7510,7510,7510,0
20231226,164300,123343840,7510,7510,7510,7510,0
20231226,164200,123343840,7510,7510,7510,7510,0
20231226,164100,123343840,7510,7510,7510,7510,0
20231226,164000,123343840,7510,7510,7510,7510,0
20231226,163900,123343840,7510,7510,7510,7510,0
20231226,163800,123343840,7510,7510,7510,7510,0
20231226,163700,123343840,7510,7510,7510,7510,0
20231226,163600,123343840,7510,7510,7510,7510,0
20231226,163500,123343840,7510,7510,7510,7510,0
20231226,163400,123343840,7510,7510,7510,7510,0
20231226,163300,123343840,7510,7510,7510,7510,0
20231226,163200,123343840,7510,7510,7510,7510,0
20231226,163100,123343840,7510,7510,7510,7510,0
20231226,163000,123343840,7510,7510,7510,7510,0
20231226,162900,123343840,7510,7510,7510,7510,0
20231226,162800,123343840,7510,7510,7510,7510,0
20231226,162700,123343840,7510,7510,7510,7510,0
20231226,162600,123343840,7510,7510,7510,7510,0
20231226,162500,123343840,7510,7510,7510,7510,0
20231226,162400,123343840,7510,7510,7510,7510,0
20231226,162300,123343840,7510,7510,7510,7510,0
20231226,162200,123343840,7510,7510,7510,7510,0
20231226,162100,123343840,7510,7510,7510,7510,2093
20231226,162000,123343840,7510,7510,7510,7510,0
20231226,161900,123343840,7510,7510,7510,7510,0
20231226,161800,123343840,7510,7510,7510,7510,0
20231226,161700,123343840,7510,7510,7510,7510,0
20231226,161600,123343840,7510,7510,7510,7510,0
20231226,161500,123343840,7510,7510,7510,7510,0
20231226,161400,123343840,7510,7510,7510,7510,0
20231226,161300,123343840,7510,7510,7510,7510,0
20231226,161200,123343840,7510,7510,7510,7510,0
20231226,161100,123343840,7510,7510,7510,7510,0
20231226,161000,123343840,7510,7510,7510,7510,0
20231226,160900,123343840,7510,7510,7510,7510,0
20231226,160800,123343840,7510,7510,7510,7510,0
20231226,160700,123343840,7510,7510,7510,7510,0
20231226,160600,123343840,7510,7510,7510,7510,0
20231226,160500,123343840,7510,7510,7510,7510,0
20231226,160400,123343840,7510,7510,7510,7510,0
20231226,160300,123343840,7510,7510,7510,7510,0
20231226,160200,123343840,7510,7510,7510,7510,0
20231226,160100,123343840,7510,7510,7510,7510,0
20231226,160000,123343840,7510,7510,7510,7510,0
20231226,155900,123343840,7510,7510,7510,7510,0
20231226,155800,123343840,7510,7510,7510,7510,0
20231226,155700,123343840,7510,7510,7510,7510,0
20231226,155600,123343840,7510,7510,7510,7510,0
20231226,155500,123343840,7510,7510,7510,7510,0
20231226,155400,123343840,7510,7510,7510,7510,0
20231226,155300,123343840,7510,7510,7510,7510,0
20231226,155200,123343840,7510,7510,7510,7510,0
20231226,155100,123343840,7510,7510,7510,7510,2093
20231226,155000,123343840,7510,7510,7510,7510,0
20231226,154900,123343840,7510,7510,7510,7510,0
20231226,154800,123343840,7510,7510,7510,7510,0
20231226,154700,123343840,7510,7510,7510,7510,0
20231226,154600,123343840,7510,7510,7510,7510,0
20231226,154500,123343840,7510,7510,7510,7510,0
20231226,154400,123343840,7510,7510,7510,7510,0
20231226,154300,123343840,7510,7510,7510,7510,0
20231226,154200,123343840,7510,7510,7510,7510,0
20231226,154100,123343840,7510,7510,7510,7510,0
20231226,154000,123343840,7510,7510,7510,7510,0
20231226,153900,123343840,7510,7510,7510,7510,0
20231226,153800,123343840,7510,7510,7510,7510,0
20231226,153700,123343840,7510,7510,7510,7510,0
20231226,153600,123343840,7510,7510,7510,7510,0
20231226,153500,123343840,7510,7510,7510,7510,0
20231226,153400,123343840,7510,7510,7510,7510,0
20231226,153300,123343840,7510,7510,7510,7510,0
20231226,153200,123343840,7510,7510,7510,7510,0
20231226,153100,123343840,7510,7510,7510,7510,0
20231226,153000,123343840,7510,7510,7510,7510,2093
20231226,152900,107625410,7570,7570,7570,7570,0
20231226,152800,107625410,7570,7570,7570,7570,0
20231226,152700,107625410,7570,7570,7570,7570,0
20231226,152600,107625410,7570,7570,7570,7570,0
20231226,152500,107625410,7570,7570,7570,7570,0
20231226,152400,107625410,7570,7570,7570,7570,0
20231226,152300,107625410,7570,7570,7570,7570,0
20231226,152200,107625410,7570,7570,7570,7570,0
20231226,152100,107625410,7570,7570,7570,7570,0
20231226,152000,107625410,7570,7570,7570,7570,0
20231226,151900,107625410,7570,7590,7590,7570,17
20231226,151800,107496550,7580,7580,7580,7580,0
20231226,151700,107496550,7580,7580,7580,7570,49
20231226,151600,107125250,7580,7560,7580,7560,2
20231226,151500,107110110,7580,7580,7580,7580,2
20231226,151400,107094950,7550,7550,7550,7550,0
20231226,151300,107094950,7550,7550,7550,7550,0
20231226,151200,107094950,7550,7590,7590,7540,1599
20231226,151100,95016680,7610,7610,7610,7590,223
20231226,151000,93323880,7610,7610,7610,7610,8
20231226,150900,93263000,7610,7600,7610,7600,130
20231226,150800,92273820,7600,7600,7600,7600,0
20231226,150700,92273820,7600,7590,7600,7590,2
20231226,150600,92258630,7600,7600,7600,7600,7
20231226,150500,92205430,7600,7600,7600,7600,2
20231226,150400,92190230,7570,7590,7590,7570,600
20231226,150300,87642960,7630,7630,7630,7630,6
20231226,150200,87597180,7630,7610,7630,7590,791
20231226,150100,81588680,7640,7640,7640,7640,0
20231226,150000,81588680,7640,7640,7640,7640,3
20231226,145900,81565760,7640,7630,7640,7590,1492
20231226,145800,70231850,7640,7630,7640,7630,3
20231226,145700,70208940,7640,7640,7640,7640,0
20231226,145600,70208940,7640,7640,7640,7640,1
20231226,145500,70201300,7630,7630,7630,7630,2
20231226,145400,70186040,7630,7630,7630,7620,5
20231226,145300,70147900,7630,7630,7630,7630,19
20231226,145200,70002930,7620,7620,7620,7620,17
20231226,145100,69873390,7620,7620,7620,7620,11
20231226,145000,69789570,7610,7640,7640,7610,998
20231226,144900,62184780,7620,7690,7690,7620,1047
20231226,144800,54185380,7700,7670,7700,7670,32
20231226,144700,53939900,7680,7680,7680,7680,18
20231226,144600,53801660,7680,7680,7680,7680,0
20231226,144500,53801660,7680,7730,7730,7670,483
20231226,144400,50088710,7730,7730,7730,7730,0
20231226,144300,50088710,7730,7730,7730,7730,2
20231226,144200,50073250,7730,7730,7730,7730,14
20231226,144100,49965030,7730,7720,7730,7720,19
20231226,144000,49818170,7730,7730,7730,7730,0
20231226,143900,49818170,7730,7730,7730,7730,0
20231226,143800,49818170,7730,7730,7730,7730,12
20231226,143700,49725410,7730,7720,7730,7720,15
20231226,143600,49609470,7730,7730,7730,7730,1
20231226,143500,49601740,7720,7720,7720,7720,7
20231226,143400,49547700,7700,7700,7700,7700,11
20231226,143300,49463000,7680,7680,7680,7680,0
20231226,143200,49463000,7680,7690,7690,7680,3
20231226,143100,49439940,7670,7670,7670,7670,0
20231226,143000,49439940,7670,7670,7670,7670,4
20231226,142900,49409260,7670,7670,7670,7670,0
20231226,142800,49409260,7670,7670,7670,7660,6
20231226,142700,49363250,7670,7670,7670,7670,0
20231226,142600,49363250,7670,7670,7670,7670,2
20231226,142500,49347910,7650,7650,7650,7650,0
20231226,142400,49347910,7650,7670,7680,7650,401
20231226,142300,46278680,7650,7650,7650,7650,0
20231226,142200,46278680,7650,7680,7680,7650,300
20231226,142100,43982860,7700,7700,7700,7700,8
20231226,142000,43921260,7690,7730,7730,7690,299
20231226,141900,41621120,7730,7730,7730,7730,1
20231226,141800,41613390,7740,7740,7740,7740,32
20231226,141700,41365710,7740,7740,7740,7740,100
20231226,141600,40591710,7740,7740,7740,7740,1
20231226,141500,40583970,7740,7730,7740,7730,3
20231226,141400,40560760,7740,7740,7740,7740,6
20231226,141300,40514320,7720,7720,7720,7720,0
20231226,141200,40514320,7720,7720,7720,7720,1
20231226,141100,40506600,7700,7700,7700,7700,1
20231226,141000,40498900,7710,7710,7710,7710,2
20231226,140900,40483480,7740,7710,7740,7710,440
20231226,140800,37085680,7690,7690,7690,7690,0
20231226,140700,37085680,7690,7690,7690,7690,0
20231226,140600,37085680,7690,7690,7690,7690,1
20231226,140500,37077990,7690,7690,7690,7690,0
20231226,140400,37077990,7690,7690,7690,7690,2
20231226,140300,37062610,7650,7680,7680,7650,242
20231226,140200,35209320,7690,7690,7690,7690,2
20231226,140100,35193940,7690,7740,7740,7690,1156
20231226,140000,26296620,7760,7760,7760,7760,13
20231226,135900,26195740,7760,7760,7760,7760,2
20231226,135800,26180220,7760,7740,7760,7740,400
20231226,135700,23079640,7730,7740,7740,7730,12
20231226,135600,22986770,7740,7740,7740,7740,1
20231226,135500,22979030,7740,7740,7740,7740,0
20231226,135400,22979030,7740,7740,7740,7740,1
20231226,135300,22971290,7720,7700,7720,7700,8
20231226,135200,22909660,7700,7700,7700,7700,0
20231226,135100,22909660,7700,7700,7700,7700,56
20231226,135000,22478460,7700,7710,7710,7700,110
20231226,134900,21631290,7720,7710,7720,7710,3
20231226,134800,21608140,7700,7700,7700,7700,120
20231226,134700,20684140,7690,7690,7690,7690,0
20231226,134600,20684140,7690,7680,7690,7680,155
20231226,134500,19492680,7680,7680,7680,7680,2
20231226,134400,19477320,7670,7670,7670,7670,1
20231226,134300,19469650,7680,7680,7680,7680,25
20231226,134200,19277650,7680,7680,7680,7680,2
20231226,134100,19262290,7680,7680,7680,7680,0
20231226,134000,19262290,7680,7670,7680,7670,2
20231226,133900,19246940,7680,7680,7680,7680,8
20231226,133800,19185500,7680,7680,7680,7680,0
20231226,133700,19185500,7680,7680,7680,7680,2
20231226,133600,19170140,7670,7680,7680,7670,12
20231226,133500,19078000,7670,7670,7670,7670,1
20231226,133400,19070330,7680,7680,7680,7680,0
20231226,133300,19070330,7680,7680,7680,7680,6
20231226,133200,19024250,7680,7680,7680,7680,1
20231226,133100,19016570,7680,7670,7680,7670,21
20231226,133000,18855300,7680,7680,7680,7680,0
20231226,132900,18855300,7680,7680,7680,7680,18
20231226,132800,18717060,7690,7690,7690,7690,0
20231226,132700,18717060,7690,7680,7690,7680,4
20231226,132600,18686320,7680,7690,7690,7680,11
20231226,132500,18601740,7690,7690,7690,7690,18
20231226,132400,18463320,7690,7690,7690,7690,0
20231226,132300,18463320,7690,7690,7690,7690,3
20231226,132200,18440250,7680,7680,7680,7680,1
20231226,132100,18432570,7680,7680,7680,7680,1
20231226,132000,18424890,7680,7690,7690,7680,3
20231226,131900,18401830,7690,7690,7690,7690,26
20231226,131800,18201890,7680,7680,7680,7680,1
20231226,131700,18194210,7690,7690,7690,7690,0
20231226,131600,18194210,7690,7690,7690,7690,1
20231226,131500,18186520,7690,7690,7690,7690,15
20231226,131400,18071170,7690,7690,7690,7690,23
20231226,131300,17894300,7680,7680,7680,7680,1
20231226,131200,17886620,7690,7690,7690,7690,7
20231226,131100,17832790,7690,7690,7690,7690,0
20231226,131000,17832790,7690,7690,7690,7690,2
20231226,130900,17817410,7690,7680,7690,7680,3
20231226,130800,17794350,7690,7690,7690,7690,24
20231226,130700,17609790,7690,7690,7690,7690,0
20231226,130600,17609790,7690,7690,7690,7690,2
20231226,130500,17594410,7680,7680,7680,7680,1
20231226,130400,17586730,7690,7690,7690,7690,2
20231226,130300,17571350,7690,7690,7690,7690,0
20231226,130200,17571350,7690,7690,7690,7690,18
20231226,130100,17432930,7680,7690,7690,7680,9
20231226,130000,17363730,7680,7680,7680,7680,1
20231226,125900,17356050,7680,7680,7680,7680,1
20231226,125800,17348370,7690,7690,7690,7690,8
20231226,125700,17286850,7690,7690,7690,7690,2
20231226,125600,17271470,7680,7680,7680,7680,1
20231226,125500,17263790,7690,7690,7690,7690,1
20231226,125400,17256100,7680,7680,7680,7680,7
20231226,125300,17202340,7680,7680,7680,7680,3
20231226,125200,17179300,7680,7680,7680,7680,12
20231226,125100,17087140,7690,7690,7690,7690,5
20231226,125000,17048690,7690,7690,7690,7690,20
20231226,124900,16894890,7690,7690,7690,7690,0
20231226,124800,16894890,7690,7690,7690,7690,4
20231226,124700,16864130,7680,7680,7680,7680,1
20231226,124600,16856450,7690,7690,7690,7690,0
20231226,124500,16856450,7690,7690,7690,7690,0
20231226,124400,16856450,7690,7680,7690,7680,19
20231226,124300,16710350,7690,7690,7690,7690,0
20231226,124200,16710350,7690,7690,7690,7690,2
20231226,124100,16694970,7680,7690,7690,7680,15
20231226,124000,16579630,7690,7700,7700,7690,19
20231226,123900,16433500,7690,7690,7690,7690,1
20231226,123800,16425810,7700,7700,7700,7700,0
20231226,123700,16425810,7700,7700,7700,7700,8
20231226,123600,16364210,7700,7700,7700,7700,0
20231226,123500,16364210,7700,7680,7700,7680,3
20231226,123400,16341130,7670,7680,7680,7670,8
20231226,123300,16279700,7680,7680,7680,7680,18
20231226,123200,16141460,7680,7680,7680,7680,0
20231226,123100,16141460,7680,7680,7680,7680,3
20231226,123000,16118420,7670,7670,7670,7670,1
20231226,122900,16110750,7680,7680,7680,7680,0
20231226,122800,16110750,7680,7680,7680,7680,0
20231226,122700,16110750,7680,7680,7680,7680,26
20231226,122600,15911070,7680,7670,7680,7670,3
20231226,122500,15888040,7680,7680,7680,7680,0
20231226,122400,15888040,7680,7680,7680,7680,0
20231226,122300,15888040,7680,7680,7680,7680,7
20231226,122200,15834280,7680,7680,7680,7680,2
20231226,122100,15818920,7670,7680,7680,7670,25
20231226,122000,15626990,7680,7680,7680,7680,8
20231226,121900,15565550,7680,7680,7680,7680,9
20231226,121800,15496430,7690,7690,7690,7690,1
20231226,121700,15488740,7690,7680,7690,7680,2
20231226,121600,15473370,7690,7690,7690,7690,7
20231226,121500,15419540,7690,7690,7690,7690,21
20231226,121400,15258050,7690,7690,7690,7690,2
20231226,121300,15242670,7680,7680,7680,7680,0
20231226,121200,15242670,7680,7680,7680,7680,1
20231226,121100,15234990,7690,7690,7690,7690,0
20231226,121000,15234990,7690,7690,7690,7690,0
20231226,120900,15234990,7690,7690,7690,7690,28
20231226,120800,15019670,7680,7690,7690,7680,12
20231226,120700,14927400,7690,7680,7690,7680,10
20231226,120600,14850510,7680,7690,7690,7680,18
20231226,120500,14712200,7690,7690,7690,7690,3
20231226,120400,14689130,7700,7730,7730,7700,21
20231226,120300,14527350,7720,7720,7720,7720,18
20231226,120200,14388390,7720,7720,7720,7720,7
20231226,120100,14334350,7720,7720,7720,7720,1
20231226,120000,14326630,7700,7750,7760,7700,149
20231226,115900,13178330,7710,7710,7710,7710,3
20231226,115800,13155200,7710,7710,7710,7710,4
20231226,115700,13124360,7710,7710,7710,7710,18
20231226,115600,12985580,7700,7700,7700,7700,37
20231226,115500,12700680,7710,7700,7710,7700,7
20231226,115400,12646720,7710,7710,7710,7710,0
20231226,115300,12646720,7710,7710,7710,7710,2
20231226,115200,12631300,7710,7700,7710,7700,3
20231226,115100,12608180,7710,7710,7710,7710,0
20231226,115000,12608180,7710,7710,7710,7710,50
20231226,114900,12222680,7710,7700,7710,7700,36
20231226,114800,11945220,7700,7700,7700,7700,0
20231226,114700,11945220,7700,7700,7700,7700,2
20231226,114600,11929820,7690,7700,7700,7690,19
20231226,114500,11783530,7700,7700,7700,7700,6
20231226,114400,11737330,7700,7700,7700,7700,1
20231226,114300,11729630,7700,7700,7700,7700,1
20231226,114200,11721930,7690,7700,7700,7690,10
20231226,114100,11644940,7700,7700,7700,7700,0
20231226,114000,11644940,7700,7700,7700,7700,18
20231226,113900,11506340,7700,7700,7700,7700,0
20231226,113800,11506340,7700,7690,7700,7690,6
20231226,113700,11460160,7700,7700,7700,7700,0
20231226,113600,11460160,7700,7690,7700,7690,27
20231226,113500,11252510,7700,7700,7700,7700,9
20231226,113400,11183210,7690,7690,7690,7690,0
20231226,113300,11183210,7690,7690,7690,7690,1
20231226,113200,11175520,7700,7700,7700,7700,0
20231226,113100,11175520,7700,7700,7700,7700,14
20231226,113000,11067720,7700,7700,7700,7700,1
20231226,112900,11060020,7690,7690,7690,7690,1
20231226,112800,11052330,7700,7700,7700,7700,27
20231226,112700,10844430,7700,7700,7700,7700,0
20231226,112600,10844430,7700,7700,7700,7700,2
20231226,112500,10829030,7690,7690,7690,7690,1
20231226,112400,10821340,7680,7680,7680,7680,0
20231226,112300,10821340,7680,7680,7680,7680,0
20231226,112200,10821340,7680,7680,7680,7680,3
20231226,112100,10798300,7680,7680,7680,7680,7
20231226,112000,10744540,7670,7680,7680,7670,3
20231226,111900,10721510,7680,7680,7680,7680,0
20231226,111800,10721510,7680,7680,7680,7680,0
20231226,111700,10721510,7680,7680,7680,7680,8
20231226,111600,10660070,7680,7670,7680,7670,19
20231226,111500,10514160,7680,7680,7680,7680,31
20231226,111400,10276080,7680,7680,7680,7680,8
20231226,111300,10214640,7680,7680,7680,7680,2
20231226,111200,10199280,7680,7680,7680,7680,2
20231226,111100,10183920,7670,7670,7670,7670,1
20231226,111000,10176250,7660,7670,7670,7660,2
20231226,110900,10160920,7680,7670,7680,7670,28
20231226,110800,9946130,7670,7670,7670,7670,0
20231226,110700,9946130,7670,7670,7670,7670,1
20231226,110600,9938460,7670,7670,7670,7670,1
20231226,110500,9930790,7680,7680,7680,7680,18
20231226,110400,9792550,7680,7670,7680,7670,3
20231226,110300,9769520,7680,7670,7680,7670,10
20231226,110200,9692730,7670,7670,7670,7670,0
20231226,110100,9692730,7670,7670,7670,7670,1
20231226,110000,9685060,7680,7680,7680,7680,14
20231226,105900,9577540,7680,7680,7680,7680,17
20231226,105800,9446980,7670,7680,7680,7670,4
20231226,105700,9416280,7680,7680,7680,7680,5
20231226,105600,9377880,7680,7680,7680,7680,1
20231226,105500,9370200,7680,7680,7680,7680,2
20231226,105400,9354840,7670,7670,7670,7670,1
20231226,105300,9347170,7670,7680,7680,7670,8
20231226,105200,9285740,7680,7670,7680,7660,4
20231226,105100,9255050,7670,7670,7670,7670,1
20231226,105000,9247380,7660,7660,7660,7660,0
20231226,104900,9247380,7660,7660,7660,7660,1
20231226,104800,9239720,7680,7680,7680,7680,0
20231226,104700,9239720,7680,7640,7680,7640,3
20231226,104600,9216720,7680,7640,7680,7640,14
20231226,104500,9109240,7680,7640,7680,7640,6
20231226,104400,9063210,7650,7670,7670,7650,12
20231226,104300,8971320,7680,7680,7680,7680,11
20231226,104200,8886840,7680,7680,7680,7680,0
20231226,104100,8886840,7680,7670,7680,7670,21
20231226,104000,8725570,7680,7680,7680,7680,0
20231226,103900,8725570,7680,7680,7680,7680,11
20231226,103800,8641090,7680,7680,7680,7680,22
20231226,103700,8472130,7680,7670,7680,7670,51
20231226,103600,8080460,7680,7670,7680,7670,21
20231226,103500,7919370,7670,7670,7670,7670,0
20231226,103400,7919370,7670,7670,7670,7670,3
20231226,103300,7896360,7660,7660,7660,7660,0
20231226,103200,7896360,7660,7660,7660,7660,6
20231226,103100,7850400,7670,7670,7670,7670,0
20231226,103000,7850400,7670,7670,7670,7670,22
20231226,102900,7681660,7670,7670,7670,7670,14
20231226,102800,7574280,7670,7660,7670,7660,2
20231226,102700,7558950,7670,7670,7670,7670,416
20231226,102600,4368230,7670,7670,7670,7670,1
20231226,102500,4360560,7670,7660,7670,7660,16
20231226,102400,4237980,7660,7660,7660,7660,18
20231226,102300,4100100,7650,7660,7660,7650,34
20231226,102200,3839670,7650,7650,7650,7650,4
20231226,102100,3809070,7650,7650,7650,7650,2
20231226,102000,3793770,7650,7650,7650,7650,1
20231226,101900,3786120,7650,7650,7650,7640,4
20231226,101800,3755530,7650,7650,7650,7650,25
20231226,101700,3564280,7650,7650,7650,7650,3
20231226,101600,3541330,7650,7650,7650,7650,1
20231226,101500,3533680,7640,7640,7640,7640,1
20231226,101400,3526040,7650,7650,7650,7650,4
20231226,101300,3495440,7650,7650,7650,7650,1
20231226,101200,3487790,7650,7650,7650,7650,24
20231226,101100,3304190,7650,7650,7650,7650,3
20231226,101000,3281240,7660,7660,7660,7660,1
20231226,100900,3273580,7660,7660,7660,7650,5
20231226,100800,3235300,7660,7660,7660,7660,26
20231226,100700,3036140,7670,7670,7670,7670,1
20231226,100600,3028470,7670,7660,7670,7660,2
20231226,100500,3013140,7670,7660,7670,7660,8
20231226,100400,2951850,7660,7660,7660,7660,1
20231226,100300,2944190,7650,7650,7650,7650,3
20231226,100200,2921240,7650,7640,7650,7640,2
20231226,100100,2905950,7650,7650,7650,7650,6
20231226,100000,2860050,7650,7650,7650,7650,18
20231226,095900,2722350,7650,7650,7650,7650,3
20231226,095800,2699400,7650,7650,7650,7650,21
20231226,095700,2538750,7640,7650,7650,7640,2
20231226,095600,2523460,7650,7650,7650,7650,1
20231226,095500,2515810,7650,7650,7650,7650,20
20231226,095400,2362810,7650,7650,7650,7650,15
20231226,095300,2248060,7640,7660,7660,7640,21
20231226,095200,2087410,7670,7660,7670,7660,3
20231226,095100,2064410,7660,7670,7670,7660,8
20231226,095000,2003060,7670,7670,7670,7670,1
20231226,094900,1995390,7640,7630,7640,7630,9
20231226,094800,1926640,7640,7640,7640,7640,0
20231226,094700,1926640,7640,7640,7640,7640,8
20231226,094600,1865520,7640,7640,7640,7640,2
20231226,094500,1850240,7630,7630,7630,7630,0
20231226,094400,1850240,7630,7630,7630,7630,0
20231226,094300,1850240,7630,7630,7630,7630,0
20231226,094200,1850240,7630,7640,7640,7630,3
20231226,094100,1827330,7640,7630,7640,7630,9
20231226,094000,1758640,7630,7630,7630,7630,0
20231226,093900,1758640,7630,7630,7630,7630,0
20231226,093800,1758640,7630,7630,7630,7630,2
20231226,093700,1743380,7640,7640,7640,7640,6
20231226,093600,1697540,7640,7640,7640,7640,9
20231226,093500,1628780,7640,7640,7640,7640,0
20231226,093400,1628780,7640,7640,7640,7640,3
20231226,093300,1605860,7640,7640,7640,7640,18
20231226,093200,1468340,7640,7640,7640,7640,0
20231226,093100,1468340,7640,7640,7640,7640,1
20231226,093000,1460700,7620,7620,7620,7620,0
20231226,092900,1460700,7620,7620,7620,7620,0
20231226,092800,1460700,7620,7620,7620,7620,0
20231226,092700,1460700,7620,7620,7620,7620,3
20231226,092600,1437840,7620,7620,7620,7620,0
20231226,092500,1437840,7620,7620,7620,7620,0
20231226,092400,1437840,7620,7620,7620,7620,0
20231226,092300,1437840,7620,7620,7620,7620,0
20231226,092200,1437840,7620,7620,7620,7620,0
20231226,092100,1437840,7620,7620,7620,7620,2
20231226,092000,1422600,7620,7620,7620,7620,0
20231226,091900,1422600,7620,7620,7620,7620,0
20231226,091800,1422600,7620,7620,7620,7620,0
20231226,091700,1422600,7620,7620,7620,7620,0
20231226,091600,1422600,7620,7620,7620,7620,1
20231226,091500,1414980,7610,7620,7620,7610,12
20231226,091400,1323650,7600,7600,7600,7600,1
20231226,091300,1316050,7680,7670,7680,7660,133
20231226,091200,295830,7670,7670,7670,7670,5
20231226,091100,257480,7670,7670,7670,7670,0
20231226,091000,257480,7670,7670,7670,7670,0
20231226,090900,257480,7670,7670,7670,7670,0
20231226,090800,257480,7670,7670,7670,7670,0
20231226,090700,257480,7670,7670,7670,7670,0
20231226,090600,257480,7670,7670,7670,7670,0
20231226,090500,257480,7670,7670,7670,7670,0
20231226,090400,257480,7670,7670,7670,7670,1
20231226,090300,249810,7570,7570,7570,7570,0
20231226,090200,249810,7570,7570,7570,7570,0
20231226,090100,249810,7570,7570,7570,7570,0
20231226,090000,249810,7570,7570,7570,7570,33