KissMeData/046890/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,193000,1334584460,7460,7460,7460,7460,13762
20241226,192900,1334584460,7460,7460,7460,7460,0
20241226,192800,1334584460,7460,7460,7460,7460,0
20241226,192700,1334584460,7460,7460,7460,7460,0
20241226,192600,1334584460,7460,7460,7460,7460,0
20241226,192500,1334584460,7460,7460,7460,7460,0
20241226,192400,1334584460,7460,7460,7460,7460,0
20241226,192300,1334584460,7460,7460,7460,7460,0
20241226,192200,1334584460,7460,7460,7460,7460,0
20241226,192100,1334584460,7460,7460,7460,7460,0
20241226,192000,1334584460,7460,7460,7460,7460,0
20241226,191900,1334584460,7460,7460,7460,7460,0
20241226,191800,1334584460,7460,7460,7460,7460,0
20241226,191700,1334584460,7460,7460,7460,7460,0
20241226,191600,1334584460,7460,7460,7460,7460,0
20241226,191500,1334584460,7460,7460,7460,7460,0
20241226,191400,1334584460,7460,7460,7460,7460,0
20241226,191300,1334584460,7460,7460,7460,7460,0
20241226,191200,1334584460,7460,7460,7460,7460,0
20241226,191100,1334584460,7460,7460,7460,7460,0
20241226,191000,1334584460,7460,7460,7460,7460,0
20241226,190900,1334584460,7460,7460,7460,7460,0
20241226,190800,1334584460,7460,7460,7460,7460,0
20241226,190700,1334584460,7460,7460,7460,7460,0
20241226,190600,1334584460,7460,7460,7460,7460,0
20241226,190500,1334584460,7460,7460,7460,7460,0
20241226,190400,1334584460,7460,7460,7460,7460,0
20241226,190300,1334584460,7460,7460,7460,7460,0
20241226,190200,1334584460,7460,7460,7460,7460,0
20241226,190100,1334584460,7460,7460,7460,7460,0
20241226,190000,1334584460,7460,7460,7460,7460,13762
20241226,185900,1334584460,7460,7460,7460,7460,0
20241226,185800,1334584460,7460,7460,7460,7460,0
20241226,185700,1334584460,7460,7460,7460,7460,0
20241226,185600,1334584460,7460,7460,7460,7460,0
20241226,185500,1334584460,7460,7460,7460,7460,0
20241226,185400,1334584460,7460,7460,7460,7460,0
20241226,185300,1334584460,7460,7460,7460,7460,0
20241226,185200,1334584460,7460,7460,7460,7460,0
20241226,185100,1334584460,7460,7460,7460,7460,0
20241226,185000,1334584460,7460,7460,7460,7460,0
20241226,184900,1334584460,7460,7460,7460,7460,0
20241226,184800,1334584460,7460,7460,7460,7460,0
20241226,184700,1334584460,7460,7460,7460,7460,0
20241226,184600,1334584460,7460,7460,7460,7460,0
20241226,184500,1334584460,7460,7460,7460,7460,0
20241226,184400,1334584460,7460,7460,7460,7460,0
20241226,184300,1334584460,7460,7460,7460,7460,0
20241226,184200,1334584460,7460,7460,7460,7460,0
20241226,184100,1334584460,7460,7460,7460,7460,0
20241226,184000,1334584460,7460,7460,7460,7460,0
20241226,183900,1334584460,7460,7460,7460,7460,0
20241226,183800,1334584460,7460,7460,7460,7460,0
20241226,183700,1334584460,7460,7460,7460,7460,0
20241226,183600,1334584460,7460,7460,7460,7460,0
20241226,183500,1334584460,7460,7460,7460,7460,0
20241226,183400,1334584460,7460,7460,7460,7460,0
20241226,183300,1334584460,7460,7460,7460,7460,0
20241226,183200,1334584460,7460,7460,7460,7460,0
20241226,183100,1334584460,7460,7460,7460,7460,0
20241226,183000,1334584460,7460,7460,7460,7460,13762
20241226,182900,1334584460,7460,7460,7460,7460,0
20241226,182800,1334584460,7460,7460,7460,7460,0
20241226,182700,1334584460,7460,7460,7460,7460,0
20241226,182600,1334584460,7460,7460,7460,7460,0
20241226,182500,1334584460,7460,7460,7460,7460,0
20241226,182400,1334584460,7460,7460,7460,7460,0
20241226,182300,1334584460,7460,7460,7460,7460,0
20241226,182200,1334584460,7460,7460,7460,7460,0
20241226,182100,1334584460,7460,7460,7460,7460,0
20241226,182000,1334584460,7460,7460,7460,7460,0
20241226,181900,1334584460,7460,7460,7460,7460,0
20241226,181800,1334584460,7460,7460,7460,7460,0
20241226,181700,1334584460,7460,7460,7460,7460,0
20241226,181600,1334584460,7460,7460,7460,7460,0
20241226,181500,1334584460,7460,7460,7460,7460,0
20241226,181400,1334584460,7460,7460,7460,7460,0
20241226,181300,1334584460,7460,7460,7460,7460,0
20241226,181200,1334584460,7460,7460,7460,7460,0
20241226,181100,1334584460,7460,7460,7460,7460,0
20241226,181000,1334584460,7460,7460,7460,7460,0
20241226,180900,1334584460,7460,7460,7460,7460,0
20241226,180800,1334584460,7460,7460,7460,7460,0
20241226,180700,1334584460,7460,7460,7460,7460,0
20241226,180600,1334584460,7460,7460,7460,7460,0
20241226,180500,1334584460,7460,7460,7460,7460,0
20241226,180400,1334584460,7460,7460,7460,7460,0
20241226,180300,1334584460,7460,7460,7460,7460,0
20241226,180200,1334584460,7460,7460,7460,7460,0
20241226,180100,1334584460,7460,7460,7460,7460,0
20241226,180000,1334584460,7460,7460,7460,7460,13762
20241226,175900,1334584460,7460,7460,7460,7460,0
20241226,175800,1334584460,7460,7460,7460,7460,0
20241226,175700,1334584460,7460,7460,7460,7460,0
20241226,175600,1334584460,7460,7460,7460,7460,0
20241226,175500,1334584460,7460,7460,7460,7460,0
20241226,175400,1334584460,7460,7460,7460,7460,0
20241226,175300,1334584460,7460,7460,7460,7460,0
20241226,175200,1334584460,7460,7460,7460,7460,0
20241226,175100,1334584460,7460,7460,7460,7460,0
20241226,175000,1334584460,7460,7460,7460,7460,0
20241226,174900,1334584460,7460,7460,7460,7460,0
20241226,174800,1334584460,7460,7460,7460,7460,0
20241226,174700,1334584460,7460,7460,7460,7460,0
20241226,174600,1334584460,7460,7460,7460,7460,0
20241226,174500,1334584460,7460,7460,7460,7460,0
20241226,174400,1334584460,7460,7460,7460,7460,0
20241226,174300,1334584460,7460,7460,7460,7460,0
20241226,174200,1334584460,7460,7460,7460,7460,0
20241226,174100,1334584460,7460,7460,7460,7460,0
20241226,174000,1334584460,7460,7460,7460,7460,0
20241226,173900,1334584460,7460,7460,7460,7460,0
20241226,173800,1334584460,7460,7460,7460,7460,0
20241226,173700,1334584460,7460,7460,7460,7460,0
20241226,173600,1334584460,7460,7460,7460,7460,0
20241226,173500,1334584460,7460,7460,7460,7460,0
20241226,173400,1334584460,7460,7460,7460,7460,0
20241226,173300,1334584460,7460,7460,7460,7460,0
20241226,173200,1334584460,7460,7460,7460,7460,0
20241226,173100,1334584460,7460,7460,7460,7460,0
20241226,173000,1334584460,7460,7460,7460,7460,13762
20241226,172900,1334584460,7460,7460,7460,7460,0
20241226,172800,1334584460,7460,7460,7460,7460,0
20241226,172700,1334584460,7460,7460,7460,7460,0
20241226,172600,1334584460,7460,7460,7460,7460,0
20241226,172500,1334584460,7460,7460,7460,7460,0
20241226,172400,1334584460,7460,7460,7460,7460,0
20241226,172300,1334584460,7460,7460,7460,7460,0
20241226,172200,1334584460,7460,7460,7460,7460,0
20241226,172100,1334584460,7460,7460,7460,7460,0
20241226,172000,1334584460,7460,7460,7460,7460,0
20241226,171900,1334584460,7460,7460,7460,7460,0
20241226,171800,1334584460,7460,7460,7460,7460,0
20241226,171700,1334584460,7460,7460,7460,7460,0
20241226,171600,1334584460,7460,7460,7460,7460,0
20241226,171500,1334584460,7460,7460,7460,7460,0
20241226,171400,1334584460,7460,7460,7460,7460,0
20241226,171300,1334584460,7460,7460,7460,7460,0
20241226,171200,1334584460,7460,7460,7460,7460,0
20241226,171100,1334584460,7460,7460,7460,7460,0
20241226,171000,1334584460,7460,7460,7460,7460,0
20241226,170900,1334584460,7460,7460,7460,7460,0
20241226,170800,1334584460,7460,7460,7460,7460,0
20241226,170700,1334584460,7460,7460,7460,7460,0
20241226,170600,1334584460,7460,7460,7460,7460,0
20241226,170500,1334584460,7460,7460,7460,7460,0
20241226,170400,1334584460,7460,7460,7460,7460,0
20241226,170300,1334584460,7460,7460,7460,7460,0
20241226,170200,1334584460,7460,7460,7460,7460,0
20241226,170100,1334584460,7460,7460,7460,7460,0
20241226,170000,1334584460,7460,7460,7460,7460,13762
20241226,165900,1334584460,7460,7460,7460,7460,0
20241226,165800,1334584460,7460,7460,7460,7460,0
20241226,165700,1334584460,7460,7460,7460,7460,0
20241226,165600,1334584460,7460,7460,7460,7460,0
20241226,165500,1334584460,7460,7460,7460,7460,0
20241226,165400,1334584460,7460,7460,7460,7460,0
20241226,165300,1334584460,7460,7460,7460,7460,0
20241226,165200,1334584460,7460,7460,7460,7460,0
20241226,165100,1334584460,7460,7460,7460,7460,0
20241226,165000,1334584460,7460,7460,7460,7460,0
20241226,164900,1334584460,7460,7460,7460,7460,0
20241226,164800,1334584460,7460,7460,7460,7460,0
20241226,164700,1334584460,7460,7460,7460,7460,0
20241226,164600,1334584460,7460,7460,7460,7460,0
20241226,164500,1334584460,7460,7460,7460,7460,0
20241226,164400,1334584460,7460,7460,7460,7460,0
20241226,164300,1334584460,7460,7460,7460,7460,0
20241226,164200,1334584460,7460,7460,7460,7460,0
20241226,164100,1334584460,7460,7460,7460,7460,0
20241226,164000,1334584460,7460,7460,7460,7460,0
20241226,163900,1334584460,7460,7460,7460,7460,0
20241226,163800,1334584460,7460,7460,7460,7460,0
20241226,163700,1334584460,7460,7460,7460,7460,0
20241226,163600,1334584460,7460,7460,7460,7460,0
20241226,163500,1334584460,7460,7460,7460,7460,0
20241226,163400,1334584460,7460,7460,7460,7460,0
20241226,163300,1334584460,7460,7460,7460,7460,0
20241226,163200,1334584460,7460,7460,7460,7460,0
20241226,163100,1334584460,7460,7460,7460,7460,0
20241226,163000,1334584460,7460,7460,7460,7460,13762
20241226,162900,1334584460,7460,7460,7460,7460,0
20241226,162800,1334584460,7460,7460,7460,7460,0
20241226,162700,1334584460,7460,7460,7460,7460,0
20241226,162600,1334584460,7460,7460,7460,7460,0
20241226,162500,1334584460,7460,7460,7460,7460,0
20241226,162400,1334584460,7460,7460,7460,7460,0
20241226,162300,1334584460,7460,7460,7460,7460,0
20241226,162200,1334584460,7460,7460,7460,7460,0
20241226,162100,1334584460,7460,7460,7460,7460,0
20241226,162000,1334584460,7460,7460,7460,7460,0
20241226,161900,1334584460,7460,7460,7460,7460,0
20241226,161800,1334584460,7460,7460,7460,7460,0
20241226,161700,1334584460,7460,7460,7460,7460,0
20241226,161600,1334584460,7460,7460,7460,7460,0
20241226,161500,1334584460,7460,7460,7460,7460,0
20241226,161400,1334584460,7460,7460,7460,7460,0
20241226,161300,1334584460,7460,7460,7460,7460,0
20241226,161200,1334584460,7460,7460,7460,7460,0
20241226,161100,1334584460,7460,7460,7460,7460,0
20241226,161000,1334584460,7460,7460,7460,7460,0
20241226,160900,1334584460,7460,7460,7460,7460,0
20241226,160800,1334584460,7460,7460,7460,7460,0
20241226,160700,1334584460,7460,7460,7460,7460,0
20241226,160600,1334584460,7460,7460,7460,7460,0
20241226,160500,1334584460,7460,7460,7460,7460,0
20241226,160400,1334584460,7460,7460,7460,7460,0
20241226,160300,1334584460,7460,7460,7460,7460,0
20241226,160200,1334584460,7460,7460,7460,7460,0
20241226,160100,1334584460,7460,7460,7460,7460,0
20241226,160000,1334584460,7460,7460,7460,7460,13762
20241226,155900,1334584460,7460,7460,7460,7460,0
20241226,155800,1334584460,7460,7460,7460,7460,0
20241226,155700,1334584460,7460,7460,7460,7460,0
20241226,155600,1334584460,7460,7460,7460,7460,0
20241226,155500,1334584460,7460,7460,7460,7460,0
20241226,155400,1334584460,7460,7460,7460,7460,0
20241226,155300,1334584460,7460,7460,7460,7460,0
20241226,155200,1334584460,7460,7460,7460,7460,0
20241226,155100,1334584460,7460,7460,7460,7460,0
20241226,155000,1334584460,7460,7460,7460,7460,0
20241226,154900,1334584460,7460,7460,7460,7460,0
20241226,154800,1334584460,7460,7460,7460,7460,0
20241226,154700,1334584460,7460,7460,7460,7460,0
20241226,154600,1334584460,7460,7460,7460,7460,0
20241226,154500,1334584460,7460,7460,7460,7460,0
20241226,154400,1334584460,7460,7460,7460,7460,0
20241226,154300,1334584460,7460,7460,7460,7460,0
20241226,154200,1334584460,7460,7460,7460,7460,0
20241226,154100,1334584460,7460,7460,7460,7460,0
20241226,154000,1334584460,7460,7460,7460,7460,0
20241226,153900,1334584460,7460,7460,7460,7460,0
20241226,153800,1334584460,7460,7460,7460,7460,0
20241226,153700,1334584460,7460,7460,7460,7460,0
20241226,153600,1334584460,7460,7460,7460,7460,0
20241226,153500,1334584460,7460,7460,7460,7460,0
20241226,153400,1334584460,7460,7460,7460,7460,0
20241226,153300,1334584460,7460,7460,7460,7460,0
20241226,153200,1334584460,7460,7460,7460,7460,0
20241226,153100,1334584460,7460,7460,7460,7460,0
20241226,153000,1334584460,7460,7460,7460,7460,27524
20241226,152900,1231919940,7460,7460,7460,7460,0
20241226,152800,1231919940,7460,7460,7460,7460,0
20241226,152700,1231919940,7460,7460,7460,7460,0
20241226,152600,1231919940,7460,7460,7460,7460,0
20241226,152500,1231919940,7460,7460,7460,7460,0
20241226,152400,1231919940,7460,7460,7460,7460,0
20241226,152300,1231919940,7460,7460,7460,7460,0
20241226,152200,1231919940,7460,7460,7460,7460,0
20241226,152100,1231919940,7460,7460,7460,7460,0
20241226,152000,1231919940,7460,7460,7460,7460,0
20241226,151900,1231919940,7460,7460,7470,7460,585
20241226,151800,1227553600,7460,7450,7460,7450,1023
20241226,151700,1219923030,7450,7450,7460,7450,311
20241226,151600,1217603380,7460,7460,7460,7460,1726
20241226,151500,1204727420,7460,7460,7470,7460,192
20241226,151400,1203294860,7460,7460,7470,7460,759
20241226,151300,1197629720,7460,7460,7470,7460,405
20241226,151200,1194607220,7470,7470,7470,7470,863
20241226,151100,1188160610,7470,7470,7470,7470,667
20241226,151000,1183178120,7480,7470,7480,7470,1340
20241226,150900,1173168310,7470,7470,7470,7470,1564
20241226,150800,1161485230,7470,7470,7480,7460,492
20241226,150700,1157810000,7470,7470,7480,7470,3160
20241226,150600,1134204790,7470,7470,7470,7470,2806
20241226,150500,1113243970,7460,7460,7470,7460,1927
20241226,150400,1098864950,7450,7450,7450,7450,3
20241226,150300,1098842600,7450,7460,7460,7450,475
20241226,150200,1095299150,7460,7460,7460,7460,10
20241226,150100,1095224550,7460,7450,7460,7450,45
20241226,150000,1094888900,7450,7450,7450,7450,0
20241226,145900,1094888900,7450,7450,7450,7440,1505
20241226,145800,1083678670,7450,7450,7450,7440,421
20241226,145700,1080546220,7450,7440,7450,7440,248
20241226,145600,1078700210,7440,7450,7450,7440,1049
20241226,145500,1070890650,7450,7430,7450,7430,178
20241226,145400,1069564810,7430,7430,7430,7430,19
20241226,145300,1069423640,7420,7420,7420,7420,1
20241226,145200,1069416220,7420,7430,7450,7420,1098
20241226,145100,1061257950,7430,7430,7430,7430,12
20241226,145000,1061168790,7430,7430,7430,7430,81
20241226,144900,1060566960,7430,7440,7440,7430,21
20241226,144800,1060410730,7440,7440,7440,7440,127
20241226,144700,1059465850,7450,7450,7450,7450,20
20241226,144600,1059316850,7450,7450,7450,7450,52
20241226,144500,1058929450,7440,7450,7460,7440,61
20241226,144400,1058474810,7460,7470,7470,7460,190
20241226,144300,1057057060,7430,7470,7470,7430,1226
20241226,144200,1047929580,7450,7460,7460,7450,869
20241226,144100,1041452840,7450,7460,7460,7450,105
20241226,144000,1040669550,7470,7470,7480,7460,209
20241226,143900,1039108350,7480,7480,7480,7480,111
20241226,143800,1038278070,7450,7450,7480,7440,9654
20241226,143700,966179310,7450,7420,7450,7420,5522
20241226,143600,925067830,7430,7430,7430,7430,0
20241226,143500,925067830,7430,7430,7440,7430,207
20241226,143400,923528470,7430,7440,7440,7430,259
20241226,143300,921604090,7440,7420,7440,7420,1989
20241226,143200,906835810,7420,7420,7420,7420,311
20241226,143100,904528190,7420,7420,7420,7420,1
20241226,143000,904520770,7420,7410,7420,7410,266
20241226,142900,902549700,7410,7410,7410,7410,156
20241226,142800,901393740,7410,7400,7410,7400,83
20241226,142700,900778760,7410,7410,7410,7410,89
20241226,142600,900119270,7410,7410,7410,7410,563
20241226,142500,895947440,7410,7410,7410,7410,689
20241226,142400,890841950,7410,7410,7410,7410,1
20241226,142300,890834540,7420,7430,7430,7420,346
20241226,142200,888267210,7420,7430,7430,7420,13
20241226,142100,888170740,7430,7430,7430,7430,0
20241226,142000,888170740,7430,7430,7430,7430,1
20241226,141900,888163310,7430,7430,7430,7430,201
20241226,141800,886669880,7430,7410,7430,7410,889
20241226,141700,880073100,7410,7410,7420,7410,965
20241226,141600,872922440,7410,7410,7410,7410,4
20241226,141500,872892800,7420,7420,7420,7420,1
20241226,141400,872885380,7410,7410,7420,7410,1603
20241226,141300,861007140,7410,7410,7420,7410,350
20241226,141200,858413630,7420,7420,7420,7420,0
20241226,141100,858413630,7420,7420,7420,7420,0
20241226,141000,858413630,7420,7420,7420,7420,357
20241226,140900,855764690,7420,7410,7420,7410,178
20241226,140800,854445610,7420,7420,7420,7420,210
20241226,140700,852887410,7420,7410,7420,7400,1565
20241226,140600,841298320,7410,7410,7410,7410,32
20241226,140500,841061200,7410,7420,7420,7410,8
20241226,140400,841001900,7420,7420,7420,7420,10
20241226,140300,840927700,7410,7410,7450,7410,8159
20241226,140200,780263380,7410,7410,7410,7410,689
20241226,140100,775157890,7410,7410,7410,7410,8
20241226,140000,775098610,7410,7420,7420,7400,1707
20241226,135900,762449690,7410,7420,7420,7410,1543
20241226,135800,751001200,7430,7430,7430,7430,1379
20241226,135700,740755230,7440,7450,7450,7440,85
20241226,135600,740122750,7430,7450,7450,7430,15
20241226,135500,740011160,7430,7440,7440,7430,1253
20241226,135400,730689730,7440,7440,7440,7430,353
20241226,135300,728064510,7440,7430,7440,7430,1107
20241226,135200,719838740,7430,7440,7440,7430,14
20241226,135100,719734640,7430,7430,7430,7430,1161
20241226,135000,711108410,7440,7450,7450,7430,16
20241226,134900,710989420,7430,7460,7460,7430,1135
20241226,134800,702542260,7460,7440,7460,7440,127
20241226,134700,701595400,7460,7470,7470,7440,724
20241226,134600,696201970,7450,7450,7470,7450,932
20241226,134500,689249720,7450,7430,7460,7420,1167
20241226,134400,680559510,7440,7430,7450,7430,982
20241226,134300,673248850,7440,7440,7450,7430,2111
20241226,134200,657531890,7430,7420,7440,7420,3016
20241226,134100,635125020,7420,7410,7420,7410,2005
20241226,134000,620262760,7410,7400,7410,7390,5732
20241226,133900,577830570,7400,7380,7400,7380,5192
20241226,133800,539461470,7380,7380,7380,7380,0
20241226,133700,539461470,7380,7370,7380,7370,105
20241226,133600,538687570,7380,7380,7380,7380,6
20241226,133500,538643290,7390,7370,7390,7370,2329
20241226,133400,521451490,7370,7370,7380,7370,569
20241226,133300,517257900,7370,7360,7370,7350,5291
20241226,133200,478287960,7370,7360,7370,7350,1128
20241226,133100,469985420,7360,7360,7360,7350,204
20241226,133000,468485380,7360,7360,7360,7360,9
20241226,132900,468419140,7350,7350,7350,7350,1048
20241226,132800,460716340,7350,7350,7350,7340,15
20241226,132700,460606170,7350,7350,7350,7350,5
20241226,132600,460569420,7360,7350,7360,7350,15
20241226,132500,460459120,7340,7360,7360,7340,8
20241226,132400,460400270,7350,7350,7350,7350,0
20241226,132300,460400270,7350,7350,7350,7350,532
20241226,132200,456490070,7350,7350,7360,7350,33
20241226,132100,456247470,7360,7360,7360,7350,16
20241226,132000,456129810,7350,7360,7360,7350,11
20241226,131900,456048950,7360,7360,7360,7360,6
20241226,131800,456004790,7360,7360,7360,7360,5
20241226,131700,455967990,7350,7360,7360,7350,15
20241226,131600,455857690,7360,7360,7360,7360,1
20241226,131500,455850330,7360,7360,7360,7360,5
20241226,131400,455813530,7360,7340,7360,7340,314
20241226,131300,453504050,7350,7370,7370,7350,1705
20241226,131200,440972200,7360,7360,7360,7360,604
20241226,131100,436526760,7360,7350,7360,7350,3010
20241226,131000,414403160,7360,7350,7360,7350,85
20241226,130900,413778360,7350,7340,7350,7340,1667
20241226,130800,401542520,7360,7360,7360,7360,6
20241226,130700,401498360,7350,7360,7360,7350,431
20241226,130600,398330500,7360,7360,7360,7360,55
20241226,130500,397925700,7360,7350,7360,7350,1460
20241226,130400,387194640,7370,7350,7370,7350,53
20241226,130300,386804970,7360,7370,7370,7360,7
20241226,130200,386753390,7370,7370,7370,7370,1
20241226,130100,386746020,7370,7370,7370,7370,6
20241226,130000,386701800,7360,7360,7370,7360,150
20241226,125900,385597740,7350,7370,7370,7350,131
20241226,125800,384633570,7370,7360,7370,7360,26
20241226,125700,384442200,7370,7370,7370,7370,5
20241226,125600,384405350,7370,7370,7370,7370,5
20241226,125500,384368500,7370,7370,7370,7370,4
20241226,125400,384339020,7370,7370,7370,7370,0
20241226,125300,384339020,7370,7360,7370,7360,24
20241226,125200,384162330,7360,7360,7360,7360,42
20241226,125100,383853210,7360,7360,7360,7360,3018
20241226,125000,361640730,7360,7360,7360,7360,5
20241226,124900,361603930,7350,7350,7350,7350,0
20241226,124800,361603930,7350,7350,7350,7350,34
20241226,124700,361354030,7350,7340,7350,7340,254
20241226,124600,359488130,7350,7350,7350,7350,5
20241226,124500,359451380,7360,7360,7360,7360,0
20241226,124400,359451380,7360,7340,7360,7340,33
20241226,124300,359209060,7360,7350,7360,7350,16
20241226,124200,359091410,7360,7350,7360,7350,8
20241226,124100,359032560,7350,7360,7360,7350,144
20241226,124000,357974120,7360,7360,7360,7360,2332
20241226,123900,340810600,7360,7360,7360,7360,26
20241226,123800,340619240,7360,7360,7360,7360,6
20241226,123700,340575080,7360,7360,7360,7360,216
20241226,123600,338985320,7360,7350,7360,7350,1599
20241226,123500,327231660,7350,7330,7350,7330,10
20241226,123400,327158260,7350,7350,7350,7350,45
20241226,123300,326827510,7350,7350,7350,7350,5
20241226,123200,326790760,7350,7350,7350,7350,0
20241226,123100,326790760,7350,7340,7350,7340,557
20241226,123000,322701330,7340,7340,7340,7330,2586
20241226,122900,303745590,7340,7340,7340,7340,4
20241226,122800,303716230,7340,7350,7350,7330,355
20241226,122700,301113950,7330,7350,7350,7330,18
20241226,122600,300981990,7350,7320,7350,7320,1016
20241226,122500,293524810,7340,7340,7340,7340,16
20241226,122400,293407370,7340,7340,7340,7340,5
20241226,122300,293370670,7340,7340,7340,7340,1
20241226,122200,293363330,7340,7340,7340,7340,6
20241226,122100,293319290,7340,7340,7340,7340,5
20241226,122000,293282590,7340,7340,7340,7340,5
20241226,121900,293245890,7340,7340,7340,7340,5
20241226,121800,293209190,7330,7330,7330,7330,123
20241226,121700,292307600,7330,7340,7340,7330,115
20241226,121600,291464600,7340,7340,7340,7340,6
20241226,121500,291420560,7340,7340,7340,7340,6
20241226,121400,291376520,7340,7340,7340,7340,1
20241226,121300,291369180,7330,7340,7350,7330,34
20241226,121200,291119470,7350,7350,7350,7350,105
20241226,121100,290347720,7350,7340,7350,7340,6
20241226,121000,290303670,7340,7340,7340,7340,1
20241226,120900,290296330,7340,7340,7340,7340,35
20241226,120800,290039430,7340,7340,7340,7340,5
20241226,120700,290002730,7340,7340,7340,7340,6
20241226,120600,289958690,7340,7350,7350,7340,6
20241226,120500,289914600,7340,7330,7340,7330,2501
20241226,120400,271564770,7320,7330,7330,7320,7
20241226,120300,271513480,7330,7330,7330,7330,6
20241226,120200,271469500,7330,7330,7330,7330,4
20241226,120100,271440180,7330,7330,7330,7330,0
20241226,120000,271440180,7330,7330,7330,7330,10
20241226,115900,271366880,7330,7330,7330,7330,6
20241226,115800,271322900,7330,7330,7330,7330,6
20241226,115700,271278920,7340,7340,7340,7340,1
20241226,115600,271271580,7340,7340,7340,7340,6
20241226,115500,271227540,7340,7310,7340,7310,7
20241226,115400,271176190,7350,7350,7350,7350,6
20241226,115300,271132090,7350,7330,7350,7330,3006
20241226,115200,249073820,7330,7330,7330,7330,0
20241226,115100,249073820,7330,7330,7330,7310,1078
20241226,115000,241173520,7320,7320,7320,7320,6
20241226,114900,241129600,7330,7330,7330,7330,6
20241226,114800,241085620,7330,7330,7330,7330,0
20241226,114700,241085620,7330,7340,7340,7330,36
20241226,114600,240821440,7300,7340,7340,7300,110
20241226,114500,240018040,7340,7350,7350,7340,6
20241226,114400,239973950,7340,7320,7340,7320,3006
20241226,114300,217921810,7320,7320,7320,7320,0
20241226,114200,217921810,7320,7320,7320,7320,5
20241226,114100,217885210,7320,7320,7320,7320,6
20241226,114000,217841290,7320,7320,7320,7320,5
20241226,113900,217804690,7320,7320,7320,7320,160
20241226,113800,216633490,7320,7320,7320,7320,4
20241226,113700,216604210,7320,7320,7320,7320,5
20241226,113600,216567610,7300,7300,7300,7300,387
20241226,113500,213742510,7290,7290,7290,7290,45
20241226,113400,213414460,7290,7300,7300,7290,786
20241226,113300,207682740,7300,7300,7300,7300,6
20241226,113200,207638940,7300,7300,7300,7300,6
20241226,113100,207595140,7300,7320,7320,7300,2430
20241226,113000,189847010,7330,7330,7330,7330,3
20241226,112900,189825020,7330,7330,7330,7330,5
20241226,112800,189788370,7330,7330,7330,7330,6
20241226,112700,189744390,7330,7330,7330,7330,36
20241226,112600,189480510,7330,7300,7330,7300,3577
20241226,112500,163300750,7300,7300,7300,7300,6
20241226,112400,163256950,7290,7290,7290,7290,1005
20241226,112300,155930500,7290,7280,7290,7280,1910
20241226,112200,142025690,7280,7280,7280,7280,6
20241226,112100,141982010,7280,7280,7280,7280,4
20241226,112000,141952890,7280,7280,7280,7280,6
20241226,111900,141909210,7280,7280,7280,7280,4
20241226,111800,141880090,7280,7280,7280,7280,5
20241226,111700,141843690,7280,7280,7280,7280,11
20241226,111600,141763610,7280,7280,7280,7280,7
20241226,111500,141712650,7280,7280,7280,7280,4
20241226,111400,141683530,7280,7280,7280,7280,6
20241226,111300,141639850,7280,7280,7280,7280,1
20241226,111200,141632570,7280,7280,7280,7280,5
20241226,111100,141596170,7280,7280,7280,7280,7
20241226,111000,141545210,7280,7280,7280,7280,4
20241226,110900,141516090,7280,7280,7280,7280,5
20241226,110800,141479690,7280,7280,7280,7280,1
20241226,110700,141472410,7280,7280,7280,7280,5
20241226,110600,141436010,7280,7280,7280,7280,5
20241226,110500,141399610,7280,7280,7280,7280,9
20241226,110400,141334090,7280,7280,7280,7280,18
20241226,110300,141203050,7280,7280,7280,7280,11
20241226,110200,141122970,7280,7280,7280,7280,5
20241226,110100,141086570,7280,7280,7280,7280,5
20241226,110000,141050170,7280,7280,7280,7280,6
20241226,105900,141006490,7280,7280,7280,7280,1
20241226,105800,140999210,7280,7280,7280,7280,1
20241226,105700,140991930,7280,7270,7280,7270,53
20241226,105600,140606610,7280,7280,7280,7280,0
20241226,105500,140606610,7280,7280,7280,7280,1
20241226,105400,140599330,7270,7270,7270,7270,107
20241226,105300,139821440,7280,7280,7280,7280,10
20241226,105200,139748640,7270,7270,7270,7270,0
20241226,105100,139748640,7270,7270,7270,7270,10
20241226,105000,139675940,7270,7270,7270,7270,9
20241226,104900,139610510,7270,7270,7270,7270,0
20241226,104800,139610510,7270,7280,7280,7270,960
20241226,104700,132631300,7280,7280,7280,7280,1
20241226,104600,132624020,7280,7280,7280,7280,0
20241226,104500,132624020,7280,7280,7280,7280,1
20241226,104400,132616740,7280,7280,7280,7280,1
20241226,104300,132609460,7280,7280,7280,7280,1
20241226,104200,132602180,7280,7280,7280,7280,1011
20241226,104100,125242100,7280,7280,7280,7280,1
20241226,104000,125234820,7280,7280,7280,7280,1
20241226,103900,125227540,7270,7280,7280,7270,1295
20241226,103800,115812120,7280,7280,7280,7280,101
20241226,103700,115076840,7280,7280,7280,7280,0
20241226,103600,115076840,7280,7280,7280,7280,1
20241226,103500,115069560,7280,7280,7280,7280,1
20241226,103400,115062280,7270,7280,7280,7270,42
20241226,103300,114756930,7280,7280,7280,7270,3
20241226,103200,114735100,7270,7280,7280,7270,870
20241226,103100,108403890,7290,7290,7290,7290,1
20241226,103000,108396600,7290,7290,7290,7290,1
20241226,102900,108389310,7280,7290,7290,7280,152
20241226,102800,107281740,7290,7290,7290,7290,1
20241226,102700,107274450,7290,7290,7290,7290,0
20241226,102600,107274450,7290,7290,7290,7290,1
20241226,102500,107267160,7290,7290,7290,7290,1
20241226,102400,107259870,7290,7290,7290,7290,1
20241226,102300,107252580,7290,7290,7290,7290,10
20241226,102200,107179680,7290,7280,7290,7280,101
20241226,102100,106444390,7290,7290,7290,7290,28
20241226,102000,106240270,7290,7290,7290,7290,1
20241226,101900,106232980,7290,7280,7290,7280,2
20241226,101800,106218410,7280,7280,7280,7280,83
20241226,101700,105614170,7290,7290,7290,7290,102
20241226,101600,104870590,7300,7290,7300,7290,2
20241226,101500,104856000,7280,7280,7280,7280,69
20241226,101400,104353680,7280,7280,7280,7280,100
20241226,101300,103625680,7270,7270,7270,7270,0
20241226,101200,103625680,7270,7270,7270,7270,42
20241226,101100,103320340,7270,7270,7270,7270,115
20241226,101000,102484290,7280,7280,7280,7280,1
20241226,100900,102477010,7280,7270,7280,7270,4
20241226,100800,102447910,7270,7280,7280,7270,31
20241226,100700,102222330,7280,7280,7280,7280,419
20241226,100600,99172010,7280,7300,7300,7280,101
20241226,100500,98436710,7290,7300,7300,7290,482
20241226,100400,94922910,7290,7290,7290,7290,20
20241226,100300,94777110,7300,7300,7300,7300,1
20241226,100200,94769810,7300,7300,7300,7300,1
20241226,100100,94762510,7300,7290,7300,7280,432
20241226,100000,91616290,7300,7300,7300,7300,2
20241226,095900,91601690,7300,7300,7300,7300,0
20241226,095800,91601690,7300,7300,7300,7300,1
20241226,095700,91594390,7300,7300,7300,7300,1
20241226,095600,91587090,7290,7300,7300,7290,419
20241226,095500,88532550,7290,7290,7290,7290,71
20241226,095400,88014960,7300,7300,7300,7300,12
20241226,095300,87927360,7300,7300,7300,7300,124
20241226,095200,87022160,7300,7300,7300,7300,1
20241226,095100,87014860,7300,7300,7300,7300,1
20241226,095000,87007560,7300,7300,7300,7300,0
20241226,094900,87007560,7300,7300,7300,7300,101
20241226,094800,86270260,7300,7300,7300,7300,1
20241226,094700,86262960,7300,7300,7300,7300,1
20241226,094600,86255660,7300,7300,7300,7300,9
20241226,094500,86189960,7300,7300,7300,7300,1
20241226,094400,86182660,7300,7300,7300,7300,17
20241226,094300,86058560,7300,7290,7300,7290,380
20241226,094200,83285360,7300,7300,7300,7300,0
20241226,094100,83285360,7300,7300,7300,7300,0
20241226,094000,83285360,7300,7300,7300,7300,0
20241226,093900,83285360,7300,7300,7300,7300,1
20241226,093800,83278060,7280,7290,7290,7280,428
20241226,093700,80158620,7290,7280,7290,7270,186
20241226,093600,78802730,7290,7290,7290,7290,7
20241226,093500,78751700,7300,7300,7300,7300,1
20241226,093400,78744400,7300,7300,7300,7300,1
20241226,093300,78737100,7300,7300,7300,7300,3
20241226,093200,78715200,7300,7300,7300,7300,1
20241226,093100,78707900,7270,7270,7270,7260,280
20241226,093000,76672880,7300,7300,7300,7300,1
20241226,092900,76665580,7300,7300,7300,7280,94
20241226,092800,75981120,7300,7300,7300,7300,1
20241226,092700,75973820,7300,7300,7300,7300,0
20241226,092600,75973820,7300,7300,7300,7300,78
20241226,092500,75404420,7300,7260,7300,7260,2
20241226,092400,75389860,7320,7270,7320,7260,73
20241226,092300,74859400,7270,7260,7270,7260,164
20241226,092200,73667760,7260,7270,7310,7260,368
20241226,092100,70992770,7280,7270,7280,7270,155
20241226,092000,69865520,7270,7290,7290,7270,2252
20241226,091900,53458280,7290,7310,7320,7290,525
20241226,091800,49627150,7300,7310,7310,7290,371
20241226,091700,46921910,7320,7310,7320,7310,155
20241226,091600,45788080,7280,7290,7290,7280,1363
20241226,091500,35864430,7290,7300,7300,7280,598
20241226,091400,31507520,7290,7300,7300,7290,2083
20241226,091300,16322320,7300,7300,7300,7300,169
20241226,091200,15088620,7320,7320,7320,7320,1
20241226,091100,15081300,7320,7310,7320,7290,15
20241226,091000,14971740,7310,7330,7330,7310,275
20241226,090900,12960650,7330,7320,7330,7320,179
20241226,090800,11650360,7320,7320,7320,7320,1
20241226,090700,11643040,7310,7310,7310,7310,102
20241226,090600,10897420,7310,7310,7310,7310,0
20241226,090500,10897420,7310,7290,7310,7290,9
20241226,090400,10831730,7310,7310,7310,7310,2
20241226,090300,10817110,7310,7310,7310,7310,5
20241226,090200,10780560,7310,7310,7310,7310,10
20241226,090100,10707460,7320,7300,7320,7290,1031
20241226,090000,3191140,7310,7300,7310,7300,437