KissMeData/347860/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,210800,725809510,7580,7580,7580,7580,1523
20231226,210700,725809510,7580,7580,7580,7580,0
20231226,210600,725809510,7580,7580,7580,7580,0
20231226,210500,725809510,7580,7580,7580,7580,0
20231226,210400,725809510,7580,7580,7580,7580,0
20231226,210300,725809510,7580,7580,7580,7580,0
20231226,210200,725809510,7580,7580,7580,7580,0
20231226,210100,725809510,7580,7580,7580,7580,0
20231226,210000,725809510,7580,7580,7580,7580,0
20231226,205900,725809510,7580,7580,7580,7580,0
20231226,205800,725809510,7580,7580,7580,7580,0
20231226,205700,725809510,7580,7580,7580,7580,0
20231226,205600,725809510,7580,7580,7580,7580,0
20231226,205500,725809510,7580,7580,7580,7580,0
20231226,205400,725809510,7580,7580,7580,7580,0
20231226,205300,725809510,7580,7580,7580,7580,0
20231226,205200,725809510,7580,7580,7580,7580,0
20231226,205100,725809510,7580,7580,7580,7580,0
20231226,205000,725809510,7580,7580,7580,7580,0
20231226,204900,725809510,7580,7580,7580,7580,0
20231226,204800,725809510,7580,7580,7580,7580,0
20231226,204700,725809510,7580,7580,7580,7580,0
20231226,204600,725809510,7580,7580,7580,7580,0
20231226,204500,725809510,7580,7580,7580,7580,0
20231226,204400,725809510,7580,7580,7580,7580,0
20231226,204300,725809510,7580,7580,7580,7580,0
20231226,204200,725809510,7580,7580,7580,7580,0
20231226,204100,725809510,7580,7580,7580,7580,0
20231226,204000,725809510,7580,7580,7580,7580,0
20231226,203900,725809510,7580,7580,7580,7580,0
20231226,203800,725809510,7580,7580,7580,7580,1523
20231226,203700,725809510,7580,7580,7580,7580,0
20231226,203600,725809510,7580,7580,7580,7580,0
20231226,203500,725809510,7580,7580,7580,7580,0
20231226,203400,725809510,7580,7580,7580,7580,0
20231226,203300,725809510,7580,7580,7580,7580,0
20231226,203200,725809510,7580,7580,7580,7580,0
20231226,203100,725809510,7580,7580,7580,7580,0
20231226,203000,725809510,7580,7580,7580,7580,0
20231226,202900,725809510,7580,7580,7580,7580,0
20231226,202800,725809510,7580,7580,7580,7580,0
20231226,202700,725809510,7580,7580,7580,7580,0
20231226,202600,725809510,7580,7580,7580,7580,0
20231226,202500,725809510,7580,7580,7580,7580,0
20231226,202400,725809510,7580,7580,7580,7580,0
20231226,202300,725809510,7580,7580,7580,7580,0
20231226,202200,725809510,7580,7580,7580,7580,0
20231226,202100,725809510,7580,7580,7580,7580,0
20231226,202000,725809510,7580,7580,7580,7580,0
20231226,201900,725809510,7580,7580,7580,7580,0
20231226,201800,725809510,7580,7580,7580,7580,0
20231226,201700,725809510,7580,7580,7580,7580,0
20231226,201600,725809510,7580,7580,7580,7580,0
20231226,201500,725809510,7580,7580,7580,7580,0
20231226,201400,725809510,7580,7580,7580,7580,0
20231226,201300,725809510,7580,7580,7580,7580,0
20231226,201200,725809510,7580,7580,7580,7580,0
20231226,201100,725809510,7580,7580,7580,7580,0
20231226,201000,725809510,7580,7580,7580,7580,0
20231226,200900,725809510,7580,7580,7580,7580,0
20231226,200800,725809510,7580,7580,7580,7580,1523
20231226,200700,725809510,7580,7580,7580,7580,0
20231226,200600,725809510,7580,7580,7580,7580,0
20231226,200500,725809510,7580,7580,7580,7580,0
20231226,200400,725809510,7580,7580,7580,7580,0
20231226,200300,725809510,7580,7580,7580,7580,0
20231226,200200,725809510,7580,7580,7580,7580,0
20231226,200100,725809510,7580,7580,7580,7580,0
20231226,200000,725809510,7580,7580,7580,7580,0
20231226,195900,725809510,7580,7580,7580,7580,0
20231226,195800,725809510,7580,7580,7580,7580,0
20231226,195700,725809510,7580,7580,7580,7580,0
20231226,195600,725809510,7580,7580,7580,7580,0
20231226,195500,725809510,7580,7580,7580,7580,0
20231226,195400,725809510,7580,7580,7580,7580,0
20231226,195300,725809510,7580,7580,7580,7580,0
20231226,195200,725809510,7580,7580,7580,7580,0
20231226,195100,725809510,7580,7580,7580,7580,0
20231226,195000,725809510,7580,7580,7580,7580,0
20231226,194900,725809510,7580,7580,7580,7580,0
20231226,194800,725809510,7580,7580,7580,7580,0
20231226,194700,725809510,7580,7580,7580,7580,0
20231226,194600,725809510,7580,7580,7580,7580,0
20231226,194500,725809510,7580,7580,7580,7580,0
20231226,194400,725809510,7580,7580,7580,7580,0
20231226,194300,725809510,7580,7580,7580,7580,0
20231226,194200,725809510,7580,7580,7580,7580,0
20231226,194100,725809510,7580,7580,7580,7580,0
20231226,194000,725809510,7580,7580,7580,7580,0
20231226,193900,725809510,7580,7580,7580,7580,0
20231226,193800,725809510,7580,7580,7580,7580,1523
20231226,193700,725809510,7580,7580,7580,7580,0
20231226,193600,725809510,7580,7580,7580,7580,0
20231226,193500,725809510,7580,7580,7580,7580,0
20231226,193400,725809510,7580,7580,7580,7580,0
20231226,193300,725809510,7580,7580,7580,7580,0
20231226,193200,725809510,7580,7580,7580,7580,0
20231226,193100,725809510,7580,7580,7580,7580,0
20231226,193000,725809510,7580,7580,7580,7580,0
20231226,192900,725809510,7580,7580,7580,7580,0
20231226,192800,725809510,7580,7580,7580,7580,0
20231226,192700,725809510,7580,7580,7580,7580,0
20231226,192600,725809510,7580,7580,7580,7580,0
20231226,192500,725809510,7580,7580,7580,7580,0
20231226,192400,725809510,7580,7580,7580,7580,0
20231226,192300,725809510,7580,7580,7580,7580,0
20231226,192200,725809510,7580,7580,7580,7580,0
20231226,192100,725809510,7580,7580,7580,7580,0
20231226,192000,725809510,7580,7580,7580,7580,0
20231226,191900,725809510,7580,7580,7580,7580,0
20231226,191800,725809510,7580,7580,7580,7580,0
20231226,191700,725809510,7580,7580,7580,7580,0
20231226,191600,725809510,7580,7580,7580,7580,0
20231226,191500,725809510,7580,7580,7580,7580,0
20231226,191400,725809510,7580,7580,7580,7580,0
20231226,191300,725809510,7580,7580,7580,7580,0
20231226,191200,725809510,7580,7580,7580,7580,0
20231226,191100,725809510,7580,7580,7580,7580,0
20231226,191000,725809510,7580,7580,7580,7580,0
20231226,190900,725809510,7580,7580,7580,7580,0
20231226,190800,725809510,7580,7580,7580,7580,1523
20231226,190700,725809510,7580,7580,7580,7580,0
20231226,190600,725809510,7580,7580,7580,7580,0
20231226,190500,725809510,7580,7580,7580,7580,0
20231226,190400,725809510,7580,7580,7580,7580,0
20231226,190300,725809510,7580,7580,7580,7580,0
20231226,190200,725809510,7580,7580,7580,7580,0
20231226,190100,725809510,7580,7580,7580,7580,0
20231226,190000,725809510,7580,7580,7580,7580,0
20231226,185900,725809510,7580,7580,7580,7580,0
20231226,185800,725809510,7580,7580,7580,7580,0
20231226,185700,725809510,7580,7580,7580,7580,0
20231226,185600,725809510,7580,7580,7580,7580,0
20231226,185500,725809510,7580,7580,7580,7580,0
20231226,185400,725809510,7580,7580,7580,7580,0
20231226,185300,725809510,7580,7580,7580,7580,0
20231226,185200,725809510,7580,7580,7580,7580,0
20231226,185100,725809510,7580,7580,7580,7580,0
20231226,185000,725809510,7580,7580,7580,7580,0
20231226,184900,725809510,7580,7580,7580,7580,0
20231226,184800,725809510,7580,7580,7580,7580,0
20231226,184700,725809510,7580,7580,7580,7580,0
20231226,184600,725809510,7580,7580,7580,7580,0
20231226,184500,725809510,7580,7580,7580,7580,0
20231226,184400,725809510,7580,7580,7580,7580,0
20231226,184300,725809510,7580,7580,7580,7580,0
20231226,184200,725809510,7580,7580,7580,7580,0
20231226,184100,725809510,7580,7580,7580,7580,0
20231226,184000,725809510,7580,7580,7580,7580,0
20231226,183900,725809510,7580,7580,7580,7580,0
20231226,183800,725809510,7580,7580,7580,7580,1523
20231226,183700,725809510,7580,7580,7580,7580,0
20231226,183600,725809510,7580,7580,7580,7580,0
20231226,183500,725809510,7580,7580,7580,7580,0
20231226,183400,725809510,7580,7580,7580,7580,0
20231226,183300,725809510,7580,7580,7580,7580,0
20231226,183200,725809510,7580,7580,7580,7580,0
20231226,183100,725809510,7580,7580,7580,7580,0
20231226,183000,725809510,7580,7580,7580,7580,0
20231226,182900,725809510,7580,7580,7580,7580,0
20231226,182800,725809510,7580,7580,7580,7580,0
20231226,182700,725809510,7580,7580,7580,7580,0
20231226,182600,725809510,7580,7580,7580,7580,0
20231226,182500,725809510,7580,7580,7580,7580,0
20231226,182400,725809510,7580,7580,7580,7580,0
20231226,182300,725809510,7580,7580,7580,7580,0
20231226,182200,725809510,7580,7580,7580,7580,0
20231226,182100,725809510,7580,7580,7580,7580,0
20231226,182000,725809510,7580,7580,7580,7580,0
20231226,181900,725809510,7580,7580,7580,7580,0
20231226,181800,725809510,7580,7580,7580,7580,0
20231226,181700,725809510,7580,7580,7580,7580,0
20231226,181600,725809510,7580,7580,7580,7580,0
20231226,181500,725809510,7580,7580,7580,7580,0
20231226,181400,725809510,7580,7580,7580,7580,0
20231226,181300,725809510,7580,7580,7580,7580,0
20231226,181200,725809510,7580,7580,7580,7580,0
20231226,181100,725809510,7580,7580,7580,7580,0
20231226,181000,725809510,7580,7580,7580,7580,0
20231226,180900,725809510,7580,7580,7580,7580,0
20231226,180800,725809510,7580,7580,7580,7580,1523
20231226,180700,725809510,7580,7580,7580,7580,0
20231226,180600,725809510,7580,7580,7580,7580,0
20231226,180500,725809510,7580,7580,7580,7580,0
20231226,180400,725809510,7580,7580,7580,7580,0
20231226,180300,725809510,7580,7580,7580,7580,0
20231226,180200,725809510,7580,7580,7580,7580,0
20231226,180100,725809510,7580,7580,7580,7580,0
20231226,180000,725809510,7580,7580,7580,7580,0
20231226,175900,725809510,7580,7580,7580,7580,0
20231226,175800,725809510,7580,7580,7580,7580,0
20231226,175700,725809510,7580,7580,7580,7580,0
20231226,175600,725809510,7580,7580,7580,7580,0
20231226,175500,725809510,7580,7580,7580,7580,0
20231226,175400,725809510,7580,7580,7580,7580,0
20231226,175300,725809510,7580,7580,7580,7580,0
20231226,175200,725809510,7580,7580,7580,7580,0
20231226,175100,725809510,7580,7580,7580,7580,0
20231226,175000,725809510,7580,7580,7580,7580,0
20231226,174900,725809510,7580,7580,7580,7580,0
20231226,174800,725809510,7580,7580,7580,7580,0
20231226,174700,725809510,7580,7580,7580,7580,0
20231226,174600,725809510,7580,7580,7580,7580,0
20231226,174500,725809510,7580,7580,7580,7580,0
20231226,174400,725809510,7580,7580,7580,7580,0
20231226,174300,725809510,7580,7580,7580,7580,0
20231226,174200,725809510,7580,7580,7580,7580,0
20231226,174100,725809510,7580,7580,7580,7580,0
20231226,174000,725809510,7580,7580,7580,7580,0
20231226,173900,725809510,7580,7580,7580,7580,0
20231226,173800,725809510,7580,7580,7580,7580,1523
20231226,173700,725809510,7580,7580,7580,7580,0
20231226,173600,725809510,7580,7580,7580,7580,0
20231226,173500,725809510,7580,7580,7580,7580,0
20231226,173400,725809510,7580,7580,7580,7580,0
20231226,173300,725809510,7580,7580,7580,7580,0
20231226,173200,725809510,7580,7580,7580,7580,0
20231226,173100,725809510,7580,7580,7580,7580,0
20231226,173000,725809510,7580,7580,7580,7580,0
20231226,172900,725809510,7580,7580,7580,7580,0
20231226,172800,725809510,7580,7580,7580,7580,0
20231226,172700,725809510,7580,7580,7580,7580,0
20231226,172600,725809510,7580,7580,7580,7580,0
20231226,172500,725809510,7580,7580,7580,7580,0
20231226,172400,725809510,7580,7580,7580,7580,0
20231226,172300,725809510,7580,7580,7580,7580,0
20231226,172200,725809510,7580,7580,7580,7580,0
20231226,172100,725809510,7580,7580,7580,7580,0
20231226,172000,725809510,7580,7580,7580,7580,0
20231226,171900,725809510,7580,7580,7580,7580,0
20231226,171800,725809510,7580,7580,7580,7580,0
20231226,171700,725809510,7580,7580,7580,7580,0
20231226,171600,725809510,7580,7580,7580,7580,0
20231226,171500,725809510,7580,7580,7580,7580,0
20231226,171400,725809510,7580,7580,7580,7580,0
20231226,171300,725809510,7580,7580,7580,7580,0
20231226,171200,725809510,7580,7580,7580,7580,0
20231226,171100,725809510,7580,7580,7580,7580,0
20231226,171000,725809510,7580,7580,7580,7580,0
20231226,170900,725809510,7580,7580,7580,7580,0
20231226,170800,725809510,7580,7580,7580,7580,1523
20231226,170700,725809510,7580,7580,7580,7580,0
20231226,170600,725809510,7580,7580,7580,7580,0
20231226,170500,725809510,7580,7580,7580,7580,0
20231226,170400,725809510,7580,7580,7580,7580,0
20231226,170300,725809510,7580,7580,7580,7580,0
20231226,170200,725809510,7580,7580,7580,7580,0
20231226,170100,725809510,7580,7580,7580,7580,0
20231226,170000,725809510,7580,7580,7580,7580,0
20231226,165900,725809510,7580,7580,7580,7580,0
20231226,165800,725809510,7580,7580,7580,7580,0
20231226,165700,725809510,7580,7580,7580,7580,0
20231226,165600,725809510,7580,7580,7580,7580,0
20231226,165500,725809510,7580,7580,7580,7580,0
20231226,165400,725809510,7580,7580,7580,7580,0
20231226,165300,725809510,7580,7580,7580,7580,0
20231226,165200,725809510,7580,7580,7580,7580,0
20231226,165100,725809510,7580,7580,7580,7580,0
20231226,165000,725809510,7580,7580,7580,7580,0
20231226,164900,725809510,7580,7580,7580,7580,0
20231226,164800,725809510,7580,7580,7580,7580,0
20231226,164700,725809510,7580,7580,7580,7580,0
20231226,164600,725809510,7580,7580,7580,7580,0
20231226,164500,725809510,7580,7580,7580,7580,0
20231226,164400,725809510,7580,7580,7580,7580,0
20231226,164300,725809510,7580,7580,7580,7580,0
20231226,164200,725809510,7580,7580,7580,7580,0
20231226,164100,725809510,7580,7580,7580,7580,0
20231226,164000,725809510,7580,7580,7580,7580,0
20231226,163900,725809510,7580,7580,7580,7580,0
20231226,163800,725809510,7580,7580,7580,7580,1523
20231226,163700,725809510,7580,7580,7580,7580,0
20231226,163600,725809510,7580,7580,7580,7580,0
20231226,163500,725809510,7580,7580,7580,7580,0
20231226,163400,725809510,7580,7580,7580,7580,0
20231226,163300,725809510,7580,7580,7580,7580,0
20231226,163200,725809510,7580,7580,7580,7580,0
20231226,163100,725809510,7580,7580,7580,7580,0
20231226,163000,725809510,7580,7580,7580,7580,0
20231226,162900,725809510,7580,7580,7580,7580,0
20231226,162800,725809510,7580,7580,7580,7580,0
20231226,162700,725809510,7580,7580,7580,7580,0
20231226,162600,725809510,7580,7580,7580,7580,0
20231226,162500,725809510,7580,7580,7580,7580,0
20231226,162400,725809510,7580,7580,7580,7580,0
20231226,162300,725809510,7580,7580,7580,7580,0
20231226,162200,725809510,7580,7580,7580,7580,0
20231226,162100,725809510,7580,7580,7580,7580,0
20231226,162000,725809510,7580,7580,7580,7580,0
20231226,161900,725809510,7580,7580,7580,7580,0
20231226,161800,725809510,7580,7580,7580,7580,0
20231226,161700,725809510,7580,7580,7580,7580,0
20231226,161600,725809510,7580,7580,7580,7580,0
20231226,161500,725809510,7580,7580,7580,7580,0
20231226,161400,725809510,7580,7580,7580,7580,0
20231226,161300,725809510,7580,7580,7580,7580,0
20231226,161200,725809510,7580,7580,7580,7580,0
20231226,161100,725809510,7580,7580,7580,7580,0
20231226,161000,725809510,7580,7580,7580,7580,0
20231226,160900,725809510,7580,7580,7580,7580,0
20231226,160800,725809510,7580,7580,7580,7580,1523
20231226,160700,725809510,7580,7580,7580,7580,0
20231226,160600,725809510,7580,7580,7580,7580,0
20231226,160500,725809510,7580,7580,7580,7580,0
20231226,160400,725809510,7580,7580,7580,7580,0
20231226,160300,725809510,7580,7580,7580,7580,0
20231226,160200,725809510,7580,7580,7580,7580,0
20231226,160100,725809510,7580,7580,7580,7580,0
20231226,160000,725809510,7580,7580,7580,7580,0
20231226,155900,725809510,7580,7580,7580,7580,0
20231226,155800,725809510,7580,7580,7580,7580,0
20231226,155700,725809510,7580,7580,7580,7580,0
20231226,155600,725809510,7580,7580,7580,7580,0
20231226,155500,725809510,7580,7580,7580,7580,0
20231226,155400,725809510,7580,7580,7580,7580,0
20231226,155300,725809510,7580,7580,7580,7580,0
20231226,155200,725809510,7580,7580,7580,7580,0
20231226,155100,725809510,7580,7580,7580,7580,0
20231226,155000,725809510,7580,7580,7580,7580,0
20231226,154900,725809510,7580,7580,7580,7580,0
20231226,154800,725809510,7580,7580,7580,7580,0
20231226,154700,725809510,7580,7580,7580,7580,0
20231226,154600,725809510,7580,7580,7580,7580,0
20231226,154500,725809510,7580,7580,7580,7580,0
20231226,154400,725809510,7580,7580,7580,7580,0
20231226,154300,725809510,7580,7580,7580,7580,0
20231226,154200,725809510,7580,7580,7580,7580,0
20231226,154100,725809510,7580,7580,7580,7580,0
20231226,154000,725809510,7580,7580,7580,7580,0
20231226,153900,725809510,7580,7580,7580,7580,0
20231226,153800,725809510,7580,7580,7580,7580,1523
20231226,153700,725809510,7580,7580,7580,7580,0
20231226,153600,725809510,7580,7580,7580,7580,0
20231226,153500,725809510,7580,7580,7580,7580,0
20231226,153400,725809510,7580,7580,7580,7580,0
20231226,153300,725809510,7580,7580,7580,7580,0
20231226,153200,725809510,7580,7580,7580,7580,0
20231226,153100,725809510,7580,7580,7580,7580,0
20231226,153000,725809510,7580,7580,7580,7580,1523
20231226,152900,714265170,7590,7590,7590,7590,0
20231226,152800,714265170,7590,7590,7590,7590,0
20231226,152700,714265170,7590,7590,7590,7590,0
20231226,152600,714265170,7590,7590,7590,7590,0
20231226,152500,714265170,7590,7590,7590,7590,0
20231226,152400,714265170,7590,7590,7590,7590,0
20231226,152300,714265170,7590,7590,7590,7590,0
20231226,152200,714265170,7590,7590,7590,7590,0
20231226,152100,714265170,7590,7590,7590,7590,0
20231226,152000,714265170,7590,7590,7590,7590,0
20231226,151900,714265170,7590,7590,7590,7590,349
20231226,151800,711616260,7590,7580,7590,7580,158
20231226,151700,710417140,7580,7580,7580,7570,55
20231226,151600,710000300,7580,7570,7580,7570,843
20231226,151500,703618390,7570,7580,7580,7570,787
20231226,151400,697659100,7580,7580,7580,7580,100
20231226,151300,696901100,7580,7580,7580,7570,522
20231226,151200,692948460,7580,7580,7580,7580,10
20231226,151100,692872660,7580,7580,7580,7580,135
20231226,151000,691849360,7580,7580,7580,7570,199
20231226,150900,690341010,7580,7580,7580,7580,13
20231226,150800,690242470,7580,7580,7580,7570,70
20231226,150700,689712370,7580,7580,7580,7580,77
20231226,150600,689128710,7580,7580,7580,7580,254
20231226,150500,687203390,7580,7590,7590,7580,2647
20231226,150400,667129010,7600,7590,7600,7590,154
20231226,150300,665960140,7600,7600,7600,7600,0
20231226,150200,665960140,7600,7600,7600,7600,45
20231226,150100,665618140,7600,7600,7600,7600,6
20231226,150000,665572540,7600,7600,7600,7600,395
20231226,145900,662570540,7600,7600,7600,7590,110
20231226,145800,661734840,7600,7600,7600,7600,1000
20231226,145700,654134840,7600,7600,7600,7600,176
20231226,145600,652797240,7600,7590,7600,7590,184
20231226,145500,651399850,7590,7590,7590,7590,0
20231226,145400,651399850,7590,7590,7590,7590,0
20231226,145300,651399850,7590,7590,7590,7590,0
20231226,145200,651399850,7590,7590,7590,7590,20
20231226,145100,651248050,7600,7600,7600,7600,0
20231226,145000,651248050,7600,7590,7600,7590,172
20231226,144900,649940950,7600,7590,7600,7590,24
20231226,144800,649758650,7590,7590,7600,7590,604
20231226,144700,645174280,7590,7600,7600,7590,232
20231226,144600,643411100,7600,7600,7600,7600,0
20231226,144500,643411100,7600,7590,7600,7590,160
20231226,144400,642196690,7590,7590,7590,7590,0
20231226,144300,642196690,7590,7590,7590,7590,0
20231226,144200,642196690,7590,7590,7590,7590,299
20231226,144100,639927280,7590,7600,7600,7590,330
20231226,144000,637422250,7600,7600,7600,7600,15
20231226,143900,637308250,7600,7600,7600,7600,5
20231226,143800,637270250,7590,7590,7590,7590,26
20231226,143700,637072910,7600,7600,7600,7600,0
20231226,143600,637072910,7600,7600,7600,7600,10
20231226,143500,636996910,7600,7600,7600,7600,366
20231226,143400,634215310,7600,7600,7600,7600,1
20231226,143300,634207710,7590,7590,7590,7590,0
20231226,143200,634207710,7590,7590,7590,7590,0
20231226,143100,634207710,7590,7590,7590,7590,3
20231226,143000,634184940,7590,7590,7590,7590,317
20231226,142900,631778910,7600,7600,7600,7600,0
20231226,142800,631778910,7600,7600,7600,7600,0
20231226,142700,631778910,7600,7600,7600,7600,147
20231226,142600,630661710,7600,7600,7600,7600,0
20231226,142500,630661710,7600,7590,7600,7590,5
20231226,142400,630623750,7590,7590,7590,7590,0
20231226,142300,630623750,7590,7590,7590,7590,145
20231226,142200,629523200,7590,7590,7590,7590,301
20231226,142100,627238610,7590,7590,7590,7590,300
20231226,142000,624961610,7590,7590,7590,7590,1
20231226,141900,624954020,7590,7590,7590,7590,0
20231226,141800,624954020,7590,7590,7590,7590,80
20231226,141700,624346820,7590,7590,7590,7590,1
20231226,141600,624339230,7590,7590,7590,7590,0
20231226,141500,624339230,7590,7590,7590,7590,1
20231226,141400,624331640,7600,7600,7600,7600,31
20231226,141300,624096040,7600,7600,7600,7600,0
20231226,141200,624096040,7600,7600,7600,7600,30
20231226,141100,623868040,7600,7600,7600,7600,10
20231226,141000,623792040,7590,7600,7600,7590,320
20231226,140900,621360240,7590,7590,7590,7590,1000
20231226,140800,613770240,7600,7600,7600,7600,0
20231226,140700,613770240,7600,7600,7600,7600,15
20231226,140600,613656240,7590,7590,7590,7590,2
20231226,140500,613641060,7600,7590,7600,7590,208
20231226,140400,612062260,7590,7590,7590,7590,1
20231226,140300,612054670,7590,7600,7600,7590,426
20231226,140200,608819070,7600,7600,7600,7600,0
20231226,140100,608819070,7600,7600,7600,7600,50
20231226,140000,608439070,7600,7600,7600,7600,180
20231226,135900,607071070,7600,7600,7600,7600,7
20231226,135800,607017870,7600,7600,7600,7600,140
20231226,135700,605953870,7600,7600,7600,7600,13
20231226,135600,605855070,7600,7600,7600,7600,0
20231226,135500,605855070,7600,7600,7600,7600,16
20231226,135400,605733470,7600,7600,7600,7600,2
20231226,135300,605718270,7600,7600,7600,7600,23
20231226,135200,605543470,7590,7590,7590,7590,257
20231226,135100,603592840,7590,7590,7590,7590,0
20231226,135000,603592840,7590,7600,7600,7590,153
20231226,134900,602431550,7590,7590,7600,7590,50
20231226,134800,602052010,7600,7600,7600,7600,83
20231226,134700,601421210,7600,7600,7600,7600,50
20231226,134600,601041210,7600,7600,7600,7600,0
20231226,134500,601041210,7600,7600,7600,7600,8
20231226,134400,600980410,7600,7600,7600,7600,63
20231226,134300,600501610,7590,7600,7600,7590,371
20231226,134200,597682400,7600,7600,7600,7600,9
20231226,134100,597614000,7600,7600,7600,7600,300
20231226,134000,595334000,7590,7590,7590,7590,273
20231226,133900,593261930,7590,7590,7590,7590,0
20231226,133800,593261930,7590,7590,7590,7590,0
20231226,133700,593261930,7590,7590,7590,7590,0
20231226,133600,593261930,7590,7590,7590,7590,50
20231226,133500,592882430,7590,7600,7600,7590,12
20231226,133400,592791250,7600,7600,7600,7600,124
20231226,133300,591848850,7590,7600,7600,7590,106
20231226,133200,591043310,7600,7600,7600,7600,139
20231226,133100,589986910,7600,7600,7600,7600,10
20231226,133000,589910910,7600,7590,7600,7590,585
20231226,132900,585470730,7590,7590,7590,7590,318
20231226,132800,583057110,7590,7590,7590,7590,1
20231226,132700,583049520,7590,7590,7590,7590,12
20231226,132600,582958440,7590,7590,7590,7590,90
20231226,132500,582275340,7590,7590,7590,7590,0
20231226,132400,582275340,7590,7590,7590,7590,1
20231226,132300,582267750,7590,7590,7590,7590,3
20231226,132200,582244980,7590,7590,7590,7590,353
20231226,132100,579565710,7580,7580,7580,7580,0
20231226,132000,579565710,7580,7580,7580,7580,11
20231226,131900,579482330,7580,7590,7590,7580,235
20231226,131800,577699680,7590,7590,7590,7590,7
20231226,131700,577646550,7590,7590,7590,7590,8
20231226,131600,577585830,7590,7590,7590,7590,26
20231226,131500,577388490,7580,7580,7580,7580,0
20231226,131400,577388490,7580,7580,7580,7580,0
20231226,131300,577388490,7580,7590,7590,7580,512
20231226,131200,573507490,7590,7590,7590,7590,0
20231226,131100,573507490,7590,7590,7590,7590,100
20231226,131000,572748490,7590,7590,7590,7590,2
20231226,130900,572733310,7590,7590,7590,7590,4
20231226,130800,572702950,7590,7590,7590,7590,0
20231226,130700,572702950,7590,7580,7590,7580,9
20231226,130600,572634650,7580,7580,7580,7580,77
20231226,130500,572050990,7590,7590,7590,7590,0
20231226,130400,572050990,7590,7590,7590,7590,150
20231226,130300,570912490,7590,7590,7590,7590,2
20231226,130200,570897310,7580,7580,7580,7580,0
20231226,130100,570897310,7580,7590,7590,7580,480
20231226,130000,567258900,7590,7590,7590,7590,200
20231226,125900,565740900,7590,7590,7590,7590,101
20231226,125800,564974310,7590,7590,7590,7590,2
20231226,125700,564959130,7580,7590,7590,7580,170
20231226,125600,563669530,7590,7590,7590,7590,23
20231226,125500,563494960,7590,7590,7590,7590,32
20231226,125400,563252080,7590,7590,7590,7590,100
20231226,125300,562493080,7590,7590,7590,7590,122
20231226,125200,561567100,7590,7580,7590,7580,214
20231226,125100,559943190,7580,7580,7580,7580,50
20231226,125000,559564190,7580,7580,7580,7580,210
20231226,124900,557972390,7580,7580,7580,7580,35
20231226,124800,557707090,7580,7580,7580,7580,444
20231226,124700,554341570,7580,7580,7580,7580,106
20231226,124600,553538090,7580,7580,7580,7580,92
20231226,124500,552840730,7580,7580,7580,7580,12
20231226,124400,552749770,7580,7580,7580,7580,12
20231226,124300,552658810,7580,7580,7580,7580,173
20231226,124200,551347470,7570,7580,7580,7570,127
20231226,124100,550385640,7580,7580,7580,7580,17
20231226,124000,550256780,7580,7580,7580,7580,6
20231226,123900,550211300,7570,7580,7580,7570,25
20231226,123800,550022040,7580,7580,7580,7580,115
20231226,123700,549150340,7580,7580,7580,7580,0
20231226,123600,549150340,7580,7580,7580,7570,17
20231226,123500,549021490,7560,7560,7560,7560,0
20231226,123400,549021490,7560,7560,7560,7560,0
20231226,123300,549021490,7560,7560,7560,7560,0
20231226,123200,549021490,7560,7560,7560,7560,0
20231226,123100,549021490,7560,7560,7560,7560,0
20231226,123000,549021490,7560,7570,7570,7560,1504
20231226,122900,537646300,7570,7570,7570,7570,0
20231226,122800,537646300,7570,7570,7570,7570,2
20231226,122700,537631160,7570,7580,7580,7570,261
20231226,122600,535655050,7570,7570,7570,7570,0
20231226,122500,535655050,7570,7570,7570,7570,0
20231226,122400,535655050,7570,7570,7570,7570,0
20231226,122300,535655050,7570,7580,7580,7570,11
20231226,122200,535571770,7580,7580,7580,7580,204
20231226,122100,534025450,7580,7580,7580,7580,104
20231226,122000,533237130,7570,7570,7570,7570,50
20231226,121900,532858630,7570,7570,7570,7570,0
20231226,121800,532858630,7570,7570,7570,7570,798
20231226,121700,526817770,7560,7560,7560,7560,7
20231226,121600,526764850,7560,7570,7570,7560,172
20231226,121500,525463310,7570,7570,7570,7570,83
20231226,121400,524835000,7570,7570,7570,7570,68
20231226,121300,524320240,7560,7560,7560,7560,0
20231226,121200,524320240,7560,7570,7570,7560,160
20231226,121100,523109260,7570,7570,7570,7570,166
20231226,121000,521852640,7570,7580,7580,7570,51
20231226,120900,521466270,7580,7570,7580,7570,62
20231226,120800,520996630,7570,7570,7570,7570,194
20231226,120700,519528050,7570,7580,7580,7570,1423
20231226,120600,508755920,7580,7580,7580,7580,0
20231226,120500,508755920,7580,7580,7580,7580,190
20231226,120400,507315720,7580,7570,7580,7570,77
20231226,120300,506732070,7580,7580,7580,7580,96
20231226,120200,506004390,7570,7580,7580,7570,44
20231226,120100,505670890,7580,7580,7580,7580,1
20231226,120000,505663310,7580,7580,7580,7580,3
20231226,115900,505640570,7580,7580,7580,7580,0
20231226,115800,505640570,7580,7580,7580,7580,10
20231226,115700,505564770,7590,7590,7590,7590,57
20231226,115600,505132140,7570,7580,7580,7570,1162
20231226,115500,496324230,7580,7590,7590,7580,394
20231226,115400,493337550,7590,7590,7590,7590,10
20231226,115300,493261650,7590,7590,7590,7590,239
20231226,115200,491447640,7580,7580,7580,7580,131
20231226,115100,490454660,7590,7590,7590,7590,52
20231226,115000,490059980,7590,7590,7590,7590,20
20231226,114900,489908180,7590,7590,7590,7590,125
20231226,114800,488959430,7580,7590,7590,7580,375
20231226,114700,486113240,7590,7590,7590,7590,5
20231226,114600,486075290,7590,7590,7590,7590,70
20231226,114500,485543990,7590,7590,7590,7590,2
20231226,114400,485528810,7590,7590,7590,7590,11
20231226,114300,485445320,7590,7590,7590,7590,2
20231226,114200,485430140,7590,7590,7590,7590,2
20231226,114100,485414960,7590,7590,7590,7590,3
20231226,114000,485392190,7590,7590,7590,7590,8
20231226,113900,485331470,7590,7580,7590,7580,21
20231226,113800,485172090,7580,7580,7580,7580,1
20231226,113700,485164510,7590,7590,7590,7590,0
20231226,113600,485164510,7590,7590,7590,7590,0
20231226,113500,485164510,7590,7590,7590,7590,3
20231226,113400,485141740,7590,7590,7590,7590,100
20231226,113300,484382740,7590,7590,7590,7590,1
20231226,113200,484375150,7580,7600,7600,7580,1563
20231226,113100,472522570,7600,7590,7600,7590,22
20231226,113000,472355570,7590,7590,7590,7590,0
20231226,112900,472355570,7590,7590,7590,7590,8
20231226,112800,472294850,7590,7590,7590,7590,60
20231226,112700,471839450,7590,7590,7590,7590,177
20231226,112600,470496020,7590,7590,7590,7590,36
20231226,112500,470222780,7590,7580,7590,7580,82
20231226,112400,469601200,7590,7590,7590,7590,3
20231226,112300,469578430,7600,7580,7600,7580,20
20231226,112200,469426630,7590,7580,7590,7580,193
20231226,112100,467963630,7580,7590,7590,7580,225
20231226,112000,466256180,7600,7600,7600,7600,11
20231226,111900,466172580,7590,7590,7590,7590,30
20231226,111800,465944880,7600,7600,7600,7600,32
20231226,111700,465701680,7600,7600,7600,7600,13
20231226,111600,465602880,7590,7600,7600,7590,91
20231226,111500,464911580,7600,7600,7600,7600,52
20231226,111400,464516380,7600,7600,7600,7600,68
20231226,111300,463999580,7600,7600,7600,7600,167
20231226,111200,462730380,7600,7600,7600,7600,0
20231226,111100,462730380,7600,7600,7600,7600,510
20231226,111000,458854380,7600,7600,7600,7590,1216
20231226,110900,449612800,7600,7600,7600,7600,2
20231226,110800,449597600,7600,7600,7600,7600,39
20231226,110700,449301200,7590,7590,7590,7590,93
20231226,110600,448595330,7590,7580,7590,7580,220
20231226,110500,446927610,7580,7580,7580,7580,100
20231226,110400,446169610,7580,7590,7590,7580,22
20231226,110300,446002640,7590,7590,7590,7590,15
20231226,110200,445888790,7580,7580,7580,7580,98
20231226,110100,445145950,7580,7580,7580,7580,166
20231226,110000,443887670,7580,7570,7580,7570,103
20231226,105900,443107930,7560,7570,7570,7560,135
20231226,105800,442087220,7570,7570,7570,7570,11
20231226,105700,442003950,7570,7570,7570,7570,1381
20231226,105600,431549780,7580,7580,7580,7580,3
20231226,105500,431527040,7580,7580,7580,7570,275
20231226,105400,429443670,7600,7590,7600,7590,5
20231226,105300,429405700,7600,7600,7600,7600,100
20231226,105200,428645700,7600,7580,7600,7580,45
20231226,105100,428304520,7580,7570,7580,7570,488
20231226,105000,424610350,7570,7570,7570,7570,0
20231226,104900,424610350,7570,7600,7600,7570,53
20231226,104800,424208630,7600,7590,7600,7590,11
20231226,104700,424125130,7590,7580,7590,7580,689
20231226,104600,418901490,7580,7580,7580,7580,3
20231226,104500,418878750,7580,7580,7580,7580,2
20231226,104400,418863590,7580,7590,7590,7580,105
20231226,104300,418067590,7590,7600,7600,7580,253
20231226,104200,416148310,7590,7580,7590,7580,305
20231226,104100,413835910,7580,7590,7590,7580,20
20231226,104000,413684230,7590,7620,7620,7590,7621
20231226,103900,355775550,7620,7610,7620,7610,2
20231226,103800,355760320,7610,7610,7610,7610,4
20231226,103700,355729880,7600,7600,7600,7600,550
20231226,103600,351549880,7600,7600,7600,7600,300
20231226,103500,349269880,7620,7620,7620,7620,10
20231226,103400,349193680,7610,7610,7620,7610,114
20231226,103300,348325750,7610,7610,7610,7610,16
20231226,103200,348203990,7620,7600,7620,7600,1021
20231226,103100,340443970,7600,7610,7610,7600,53
20231226,103000,340041120,7610,7610,7610,7610,131
20231226,102900,339044210,7600,7610,7610,7600,271
20231226,102800,336982530,7610,7610,7610,7610,239
20231226,102700,335163740,7610,7610,7610,7610,290
20231226,102600,332956840,7600,7620,7620,7600,448
20231226,102500,329547960,7610,7610,7610,7610,1
20231226,102400,329540350,7610,7610,7610,7610,60
20231226,102300,329083750,7610,7610,7610,7610,46
20231226,102200,328733690,7610,7610,7610,7610,0
20231226,102100,328733690,7610,7610,7610,7600,434
20231226,102000,325430990,7600,7610,7610,7600,768
20231226,101900,319586620,7610,7610,7610,7600,193
20231226,101800,318119650,7610,7610,7610,7610,740
20231226,101700,312488250,7610,7610,7610,7610,25
20231226,101600,312298000,7610,7610,7610,7610,17
20231226,101500,312168630,7610,7610,7610,7610,433
20231226,101400,308873500,7610,7610,7610,7610,110
20231226,101300,308036400,7610,7610,7610,7600,1573
20231226,101200,296080370,7610,7610,7610,7610,322
20231226,101100,293629950,7610,7600,7610,7600,225
20231226,101000,291918360,7600,7610,7610,7600,2445
20231226,100900,273315970,7610,7610,7610,7610,350
20231226,100800,270652470,7610,7620,7620,7610,613
20231226,100700,265986460,7610,7610,7610,7610,0
20231226,100600,265986460,7610,7620,7620,7610,285
20231226,100500,263817550,7620,7610,7620,7610,231
20231226,100400,262058330,7610,7620,7620,7610,1133
20231226,100300,253435870,7610,7610,7610,7610,0
20231226,100200,253435870,7610,7620,7620,7610,176
20231226,100100,252095000,7620,7620,7620,7620,54
20231226,100000,251683520,7610,7630,7630,7610,178
20231226,095900,250327350,7630,7620,7630,7620,11
20231226,095800,250243520,7620,7620,7620,7620,14
20231226,095700,250136840,7620,7640,7640,7620,344
20231226,095600,247515210,7640,7640,7640,7640,4
20231226,095500,247484650,7640,7640,7640,7640,101
20231226,095400,246713010,7640,7650,7650,7640,102
20231226,095300,245933710,7650,7630,7650,7620,128
20231226,095200,244955420,7620,7620,7620,7620,1
20231226,095100,244947800,7620,7620,7620,7620,101
20231226,095000,244178180,7610,7620,7620,7610,131
20231226,094900,243181220,7610,7620,7620,7610,251
20231226,094800,241271060,7620,7630,7630,7620,194
20231226,094700,239792690,7630,7640,7640,7630,165
20231226,094600,238533210,7640,7630,7640,7630,8
20231226,094500,238472160,7640,7630,7650,7630,7
20231226,094400,238418680,7630,7620,7630,7620,227
20231226,094300,236688930,7620,7620,7620,7600,148
20231226,094200,235563890,7620,7610,7620,7610,89
20231226,094100,234886480,7620,7600,7620,7600,26
20231226,094000,234688780,7600,7610,7610,7600,335
20231226,093900,232140140,7620,7620,7620,7620,50
20231226,093800,231759140,7610,7610,7610,7610,35
20231226,093700,231492790,7610,7630,7630,7610,255
20231226,093600,229549940,7630,7630,7630,7630,207
20231226,093500,227970530,7610,7600,7610,7600,705
20231226,093400,222609510,7600,7600,7600,7600,781
20231226,093300,216673910,7600,7600,7600,7590,248
20231226,093200,214789670,7600,7610,7610,7600,414
20231226,093100,211641130,7590,7600,7600,7590,13
20231226,093000,211542360,7590,7600,7600,7590,486
20231226,092900,207853590,7590,7630,7630,7590,270
20231226,092800,205803040,7630,7630,7630,7630,64
20231226,092700,205314720,7590,7590,7590,7580,181
20231226,092600,203941300,7580,7630,7630,7570,10967
20231226,092500,120807750,7630,7620,7630,7600,649
20231226,092400,115869030,7620,7620,7620,7620,123
20231226,092300,114931770,7620,7580,7620,7580,191
20231226,092200,113483910,7580,7580,7580,7580,1034
20231226,092100,105646190,7580,7620,7630,7580,1363
20231226,092000,95285630,7630,7660,7660,7620,827
20231226,091900,88979890,7660,7660,7660,7660,125
20231226,091800,88022390,7630,7690,7690,7630,1577
20231226,091700,75929180,7690,7700,7700,7690,676
20231226,091600,70730730,7700,7710,7710,7700,92
20231226,091500,70022000,7710,7710,7710,7690,100
20231226,091400,69251020,7710,7720,7720,7690,1198
20231226,091300,60023100,7720,7730,7730,7720,560
20231226,091200,55699790,7720,7720,7720,7720,250
20231226,091100,53769790,7720,7720,7720,7710,115
20231226,091000,52883030,7730,7730,7730,7730,25
20231226,090900,52689780,7710,7750,7750,7710,358
20231226,090800,49927040,7710,7720,7720,7710,303
20231226,090700,47589470,7720,7720,7720,7710,117
20231226,090600,46687040,7720,7720,7750,7710,75
20231226,090500,46107780,7710,7750,7750,7710,294
20231226,090400,43837530,7750,7760,7760,7720,669
20231226,090300,38658500,7760,7810,7810,7760,1242
20231226,090200,28993630,7840,7880,7880,7840,321
20231226,090100,26473640,7890,7890,7890,7880,240
20231226,090000,24580150,7880,7790,7880,7790,3144