KissMeData/001070/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183300,59875340,7940,7940,7940,7940,111
20231226,183200,59875340,7940,7940,7940,7940,0
20231226,183100,59875340,7940,7940,7940,7940,0
20231226,183000,59875340,7940,7940,7940,7940,0
20231226,182900,59875340,7940,7940,7940,7940,0
20231226,182800,59875340,7940,7940,7940,7940,0
20231226,182700,59875340,7940,7940,7940,7940,0
20231226,182600,59875340,7940,7940,7940,7940,0
20231226,182500,59875340,7940,7940,7940,7940,0
20231226,182400,59875340,7940,7940,7940,7940,0
20231226,182300,59875340,7940,7940,7940,7940,0
20231226,182200,59875340,7940,7940,7940,7940,0
20231226,182100,59875340,7940,7940,7940,7940,0
20231226,182000,59875340,7940,7940,7940,7940,0
20231226,181900,59875340,7940,7940,7940,7940,0
20231226,181800,59875340,7940,7940,7940,7940,0
20231226,181700,59875340,7940,7940,7940,7940,0
20231226,181600,59875340,7940,7940,7940,7940,0
20231226,181500,59875340,7940,7940,7940,7940,0
20231226,181400,59875340,7940,7940,7940,7940,0
20231226,181300,59875340,7940,7940,7940,7940,0
20231226,181200,59875340,7940,7940,7940,7940,0
20231226,181100,59875340,7940,7940,7940,7940,0
20231226,181000,59875340,7940,7940,7940,7940,0
20231226,180900,59875340,7940,7940,7940,7940,0
20231226,180800,59875340,7940,7940,7940,7940,0
20231226,180700,59875340,7940,7940,7940,7940,0
20231226,180600,59875340,7940,7940,7940,7940,0
20231226,180500,59875340,7940,7940,7940,7940,0
20231226,180400,59875340,7940,7940,7940,7940,0
20231226,180300,59875340,7940,7940,7940,7940,111
20231226,180200,59875340,7940,7940,7940,7940,0
20231226,180100,59875340,7940,7940,7940,7940,0
20231226,180000,59875340,7940,7940,7940,7940,0
20231226,175900,59875340,7940,7940,7940,7940,0
20231226,175800,59875340,7940,7940,7940,7940,0
20231226,175700,59875340,7940,7940,7940,7940,0
20231226,175600,59875340,7940,7940,7940,7940,0
20231226,175500,59875340,7940,7940,7940,7940,0
20231226,175400,59875340,7940,7940,7940,7940,0
20231226,175300,59875340,7940,7940,7940,7940,0
20231226,175200,59875340,7940,7940,7940,7940,0
20231226,175100,59875340,7940,7940,7940,7940,0
20231226,175000,59875340,7940,7940,7940,7940,0
20231226,174900,59875340,7940,7940,7940,7940,0
20231226,174800,59875340,7940,7940,7940,7940,0
20231226,174700,59875340,7940,7940,7940,7940,0
20231226,174600,59875340,7940,7940,7940,7940,0
20231226,174500,59875340,7940,7940,7940,7940,0
20231226,174400,59875340,7940,7940,7940,7940,0
20231226,174300,59875340,7940,7940,7940,7940,0
20231226,174200,59875340,7940,7940,7940,7940,0
20231226,174100,59875340,7940,7940,7940,7940,0
20231226,174000,59875340,7940,7940,7940,7940,0
20231226,173900,59875340,7940,7940,7940,7940,0
20231226,173800,59875340,7940,7940,7940,7940,0
20231226,173700,59875340,7940,7940,7940,7940,0
20231226,173600,59875340,7940,7940,7940,7940,0
20231226,173500,59875340,7940,7940,7940,7940,0
20231226,173400,59875340,7940,7940,7940,7940,0
20231226,173300,59875340,7940,7940,7940,7940,111
20231226,173200,59875340,7940,7940,7940,7940,0
20231226,173100,59875340,7940,7940,7940,7940,0
20231226,173000,59875340,7940,7940,7940,7940,0
20231226,172900,59875340,7940,7940,7940,7940,0
20231226,172800,59875340,7940,7940,7940,7940,0
20231226,172700,59875340,7940,7940,7940,7940,0
20231226,172600,59875340,7940,7940,7940,7940,0
20231226,172500,59875340,7940,7940,7940,7940,0
20231226,172400,59875340,7940,7940,7940,7940,0
20231226,172300,59875340,7940,7940,7940,7940,0
20231226,172200,59875340,7940,7940,7940,7940,0
20231226,172100,59875340,7940,7940,7940,7940,0
20231226,172000,59875340,7940,7940,7940,7940,0
20231226,171900,59875340,7940,7940,7940,7940,0
20231226,171800,59875340,7940,7940,7940,7940,0
20231226,171700,59875340,7940,7940,7940,7940,0
20231226,171600,59875340,7940,7940,7940,7940,0
20231226,171500,59875340,7940,7940,7940,7940,0
20231226,171400,59875340,7940,7940,7940,7940,0
20231226,171300,59875340,7940,7940,7940,7940,0
20231226,171200,59875340,7940,7940,7940,7940,0
20231226,171100,59875340,7940,7940,7940,7940,0
20231226,171000,59875340,7940,7940,7940,7940,0
20231226,170900,59875340,7940,7940,7940,7940,0
20231226,170800,59875340,7940,7940,7940,7940,0
20231226,170700,59875340,7940,7940,7940,7940,0
20231226,170600,59875340,7940,7940,7940,7940,0
20231226,170500,59875340,7940,7940,7940,7940,0
20231226,170400,59875340,7940,7940,7940,7940,0
20231226,170300,59875340,7940,7940,7940,7940,111
20231226,170200,59875340,7940,7940,7940,7940,0
20231226,170100,59875340,7940,7940,7940,7940,0
20231226,170000,59875340,7940,7940,7940,7940,0
20231226,165900,59875340,7940,7940,7940,7940,0
20231226,165800,59875340,7940,7940,7940,7940,0
20231226,165700,59875340,7940,7940,7940,7940,0
20231226,165600,59875340,7940,7940,7940,7940,0
20231226,165500,59875340,7940,7940,7940,7940,0
20231226,165400,59875340,7940,7940,7940,7940,0
20231226,165300,59875340,7940,7940,7940,7940,0
20231226,165200,59875340,7940,7940,7940,7940,0
20231226,165100,59875340,7940,7940,7940,7940,0
20231226,165000,59875340,7940,7940,7940,7940,0
20231226,164900,59875340,7940,7940,7940,7940,0
20231226,164800,59875340,7940,7940,7940,7940,0
20231226,164700,59875340,7940,7940,7940,7940,0
20231226,164600,59875340,7940,7940,7940,7940,0
20231226,164500,59875340,7940,7940,7940,7940,0
20231226,164400,59875340,7940,7940,7940,7940,0
20231226,164300,59875340,7940,7940,7940,7940,0
20231226,164200,59875340,7940,7940,7940,7940,0
20231226,164100,59875340,7940,7940,7940,7940,0
20231226,164000,59875340,7940,7940,7940,7940,0
20231226,163900,59875340,7940,7940,7940,7940,0
20231226,163800,59875340,7940,7940,7940,7940,0
20231226,163700,59875340,7940,7940,7940,7940,0
20231226,163600,59875340,7940,7940,7940,7940,0
20231226,163500,59875340,7940,7940,7940,7940,0
20231226,163400,59875340,7940,7940,7940,7940,0
20231226,163300,59875340,7940,7940,7940,7940,111
20231226,163200,59875340,7940,7940,7940,7940,0
20231226,163100,59875340,7940,7940,7940,7940,0
20231226,163000,59875340,7940,7940,7940,7940,0
20231226,162900,59875340,7940,7940,7940,7940,0
20231226,162800,59875340,7940,7940,7940,7940,0
20231226,162700,59875340,7940,7940,7940,7940,0
20231226,162600,59875340,7940,7940,7940,7940,0
20231226,162500,59875340,7940,7940,7940,7940,0
20231226,162400,59875340,7940,7940,7940,7940,0
20231226,162300,59875340,7940,7940,7940,7940,0
20231226,162200,59875340,7940,7940,7940,7940,0
20231226,162100,59875340,7940,7940,7940,7940,0
20231226,162000,59875340,7940,7940,7940,7940,0
20231226,161900,59875340,7940,7940,7940,7940,0
20231226,161800,59875340,7940,7940,7940,7940,0
20231226,161700,59875340,7940,7940,7940,7940,0
20231226,161600,59875340,7940,7940,7940,7940,0
20231226,161500,59875340,7940,7940,7940,7940,0
20231226,161400,59875340,7940,7940,7940,7940,0
20231226,161300,59875340,7940,7940,7940,7940,0
20231226,161200,59875340,7940,7940,7940,7940,0
20231226,161100,59875340,7940,7940,7940,7940,0
20231226,161000,59875340,7940,7940,7940,7940,0
20231226,160900,59875340,7940,7940,7940,7940,0
20231226,160800,59875340,7940,7940,7940,7940,0
20231226,160700,59875340,7940,7940,7940,7940,0
20231226,160600,59875340,7940,7940,7940,7940,0
20231226,160500,59875340,7940,7940,7940,7940,0
20231226,160400,59875340,7940,7940,7940,7940,0
20231226,160300,59875340,7940,7940,7940,7940,111
20231226,160200,59875340,7940,7940,7940,7940,0
20231226,160100,59875340,7940,7940,7940,7940,0
20231226,160000,59875340,7940,7940,7940,7940,0
20231226,155900,59875340,7940,7940,7940,7940,0
20231226,155800,59875340,7940,7940,7940,7940,0
20231226,155700,59875340,7940,7940,7940,7940,0
20231226,155600,59875340,7940,7940,7940,7940,0
20231226,155500,59875340,7940,7940,7940,7940,0
20231226,155400,59875340,7940,7940,7940,7940,0
20231226,155300,59875340,7940,7940,7940,7940,0
20231226,155200,59875340,7940,7940,7940,7940,0
20231226,155100,59875340,7940,7940,7940,7940,0
20231226,155000,59875340,7940,7940,7940,7940,0
20231226,154900,59875340,7940,7940,7940,7940,0
20231226,154800,59875340,7940,7940,7940,7940,0
20231226,154700,59875340,7940,7940,7940,7940,0
20231226,154600,59875340,7940,7940,7940,7940,0
20231226,154500,59875340,7940,7940,7940,7940,0
20231226,154400,59875340,7940,7940,7940,7940,0
20231226,154300,59875340,7940,7940,7940,7940,0
20231226,154200,59875340,7940,7940,7940,7940,0
20231226,154100,59875340,7940,7940,7940,7940,0
20231226,154000,59875340,7940,7940,7940,7940,0
20231226,153900,59875340,7940,7940,7940,7940,0
20231226,153800,59875340,7940,7940,7940,7940,0
20231226,153700,59875340,7940,7940,7940,7940,0
20231226,153600,59875340,7940,7940,7940,7940,0
20231226,153500,59875340,7940,7940,7940,7940,0
20231226,153400,59875340,7940,7940,7940,7940,0
20231226,153300,59875340,7940,7940,7940,7940,111
20231226,153200,59875340,7940,7940,7940,7940,0
20231226,153100,59875340,7940,7940,7940,7940,0
20231226,153000,59875340,7940,7940,7940,7940,111
20231226,152900,58994000,7940,7940,7940,7940,0
20231226,152800,58994000,7940,7940,7940,7940,0
20231226,152700,58994000,7940,7940,7940,7940,0
20231226,152600,58994000,7940,7940,7940,7940,0
20231226,152500,58994000,7940,7940,7940,7940,0
20231226,152400,58994000,7940,7940,7940,7940,0
20231226,152300,58994000,7940,7940,7940,7940,0
20231226,152200,58994000,7940,7940,7940,7940,0
20231226,152100,58994000,7940,7940,7940,7940,0
20231226,152000,58994000,7940,7940,7940,7940,0
20231226,151900,58994000,7940,7940,7940,7940,0
20231226,151800,58994000,7940,7940,7940,7940,0
20231226,151700,58994000,7940,7940,7940,7940,0
20231226,151600,58994000,7940,7940,7940,7940,4
20231226,151500,58962240,7950,7950,7950,7950,0
20231226,151400,58962240,7950,7950,7950,7950,0
20231226,151300,58962240,7950,7950,7950,7950,0
20231226,151200,58962240,7950,7950,7950,7950,0
20231226,151100,58962240,7950,7950,7950,7950,0
20231226,151000,58962240,7950,7950,7950,7950,0
20231226,150900,58962240,7950,7950,7950,7950,0
20231226,150800,58962240,7950,7950,7950,7950,0
20231226,150700,58962240,7950,7950,7950,7950,0
20231226,150600,58962240,7950,7950,7950,7950,0
20231226,150500,58962240,7950,7950,7950,7950,0
20231226,150400,58962240,7950,7950,7950,7950,0
20231226,150300,58962240,7950,7950,7950,7950,0
20231226,150200,58962240,7950,7950,7950,7950,0
20231226,150100,58962240,7950,7950,7950,7950,0
20231226,150000,58962240,7950,7950,7950,7950,0
20231226,145900,58962240,7950,7930,7950,7920,83
20231226,145800,58304590,7950,7950,7950,7950,0
20231226,145700,58304590,7950,7950,7950,7950,0
20231226,145600,58304590,7950,7950,7950,7950,0
20231226,145500,58304590,7950,7950,7950,7950,0
20231226,145400,58304590,7950,7950,7950,7950,0
20231226,145300,58304590,7950,7950,7950,7950,0
20231226,145200,58304590,7950,7950,7950,7950,0
20231226,145100,58304590,7950,7950,7950,7950,0
20231226,145000,58304590,7950,7950,7950,7950,0
20231226,144900,58304590,7950,7950,7950,7950,0
20231226,144800,58304590,7950,7950,7950,7950,0
20231226,144700,58304590,7950,7950,7950,7950,0
20231226,144600,58304590,7950,7950,7950,7950,0
20231226,144500,58304590,7950,7950,7950,7950,0
20231226,144400,58304590,7950,7950,7950,7950,0
20231226,144300,58304590,7950,7950,7950,7950,0
20231226,144200,58304590,7950,7950,7950,7950,0
20231226,144100,58304590,7950,7950,7950,7950,1
20231226,144000,58296640,7930,7930,7930,7930,0
20231226,143900,58296640,7930,7930,7930,7930,0
20231226,143800,58296640,7930,7930,7930,7930,0
20231226,143700,58296640,7930,7930,7930,7930,0
20231226,143600,58296640,7930,7930,7930,7930,0
20231226,143500,58296640,7930,7930,7930,7930,0
20231226,143400,58296640,7930,7930,7930,7930,8
20231226,143300,58233200,7970,7970,7970,7970,0
20231226,143200,58233200,7970,7970,7970,7970,0
20231226,143100,58233200,7970,7970,7970,7970,0
20231226,143000,58233200,7970,7970,7970,7970,0
20231226,142900,58233200,7970,7970,7970,7970,0
20231226,142800,58233200,7970,7970,7970,7970,0
20231226,142700,58233200,7970,7970,7970,7970,0
20231226,142600,58233200,7970,7970,7970,7970,0
20231226,142500,58233200,7970,7970,7970,7970,0
20231226,142400,58233200,7970,7970,7970,7970,0
20231226,142300,58233200,7970,7970,7970,7970,0
20231226,142200,58233200,7970,7970,7970,7970,0
20231226,142100,58233200,7970,7970,7970,7970,0
20231226,142000,58233200,7970,7970,7970,7970,0
20231226,141900,58233200,7970,7970,7970,7970,0
20231226,141800,58233200,7970,7970,7970,7970,0
20231226,141700,58233200,7970,7970,7970,7970,0
20231226,141600,58233200,7970,7970,7970,7970,0
20231226,141500,58233200,7970,7970,7970,7970,0
20231226,141400,58233200,7970,7970,7970,7970,0
20231226,141300,58233200,7970,7970,7970,7970,0
20231226,141200,58233200,7970,7970,7970,7970,0
20231226,141100,58233200,7970,7970,7970,7970,0
20231226,141000,58233200,7970,7970,7970,7970,0
20231226,140900,58233200,7970,7970,7970,7970,5
20231226,140800,58193350,7930,7930,7930,7930,0
20231226,140700,58193350,7930,7930,7930,7930,0
20231226,140600,58193350,7930,7930,7930,7930,0
20231226,140500,58193350,7930,7930,7930,7930,0
20231226,140400,58193350,7930,7930,7930,7930,0
20231226,140300,58193350,7930,7930,7930,7930,30
20231226,140200,57955450,7970,7970,7970,7970,0
20231226,140100,57955450,7970,7970,7970,7970,0
20231226,140000,57955450,7970,7970,7970,7970,0
20231226,135900,57955450,7970,7970,7970,7970,0
20231226,135800,57955450,7970,7970,7970,7970,0
20231226,135700,57955450,7970,7970,7970,7970,0
20231226,135600,57955450,7970,7970,7970,7970,0
20231226,135500,57955450,7970,7970,7970,7970,0
20231226,135400,57955450,7970,7970,7970,7970,0
20231226,135300,57955450,7970,7970,7970,7970,0
20231226,135200,57955450,7970,7970,7970,7970,0
20231226,135100,57955450,7970,7970,7970,7970,0
20231226,135000,57955450,7970,7950,7970,7950,5000
20231226,134900,18111080,7950,7950,7950,7950,0
20231226,134800,18111080,7950,7950,7950,7950,11
20231226,134700,18023630,7950,7950,7950,7950,0
20231226,134600,18023630,7950,7950,7950,7950,0
20231226,134500,18023630,7950,7950,7950,7950,0
20231226,134400,18023630,7950,7930,7950,7930,4
20231226,134300,17991890,7930,7930,7930,7930,0
20231226,134200,17991890,7930,7930,7930,7930,24
20231226,134100,17801570,7930,7930,7930,7930,0
20231226,134000,17801570,7930,7930,7930,7930,0
20231226,133900,17801570,7930,7930,7930,7930,0
20231226,133800,17801570,7930,7930,7930,7930,0
20231226,133700,17801570,7930,7930,7930,7930,5
20231226,133600,17761920,7920,7920,7920,7920,2
20231226,133500,17746080,7930,7930,7930,7930,0
20231226,133400,17746080,7930,7930,7930,7930,0
20231226,133300,17746080,7930,7930,7930,7930,0
20231226,133200,17746080,7930,7930,7930,7930,0
20231226,133100,17746080,7930,7930,7930,7930,0
20231226,133000,17746080,7930,7930,7930,7930,0
20231226,132900,17746080,7930,7930,7930,7930,0
20231226,132800,17746080,7930,7930,7930,7930,0
20231226,132700,17746080,7930,7930,7930,7930,0
20231226,132600,17746080,7930,7930,7930,7930,0
20231226,132500,17746080,7930,7930,7930,7930,0
20231226,132400,17746080,7930,7930,7930,7930,0
20231226,132300,17746080,7930,7930,7930,7930,0
20231226,132200,17746080,7930,7930,7930,7930,0
20231226,132100,17746080,7930,7930,7930,7930,0
20231226,132000,17746080,7930,7930,7930,7930,0
20231226,131900,17746080,7930,7930,7930,7930,0
20231226,131800,17746080,7930,7930,7930,7930,0
20231226,131700,17746080,7930,7930,7930,7930,0
20231226,131600,17746080,7930,7930,7930,7930,0
20231226,131500,17746080,7930,7930,7930,7930,1
20231226,131400,17738150,7930,7930,7930,7930,5
20231226,131300,17698500,7930,7930,7930,7930,123
20231226,131200,16723110,7920,7920,7920,7920,0
20231226,131100,16723110,7920,7920,7920,7920,5
20231226,131000,16683510,7920,7920,7920,7920,0
20231226,130900,16683510,7920,7920,7920,7920,0
20231226,130800,16683510,7920,7920,7920,7920,0
20231226,130700,16683510,7920,7920,7920,7920,0
20231226,130600,16683510,7920,7920,7920,7920,0
20231226,130500,16683510,7920,7920,7920,7920,0
20231226,130400,16683510,7920,7920,7920,7920,0
20231226,130300,16683510,7920,7920,7920,7920,0
20231226,130200,16683510,7920,7920,7920,7920,10
20231226,130100,16604310,7920,7920,7920,7920,0
20231226,130000,16604310,7920,7920,7920,7920,0
20231226,125900,16604310,7920,7920,7920,7920,0
20231226,125800,16604310,7920,7920,7920,7920,0
20231226,125700,16604310,7920,7920,7920,7920,0
20231226,125600,16604310,7920,7920,7920,7920,2
20231226,125500,16588470,7920,7920,7920,7920,0
20231226,125400,16588470,7920,7920,7920,7920,0
20231226,125300,16588470,7920,7920,7920,7920,3
20231226,125200,16564710,7920,7920,7920,7920,0
20231226,125100,16564710,7920,7930,7930,7920,454
20231226,125000,12968660,7920,7920,7920,7920,0
20231226,124900,12968660,7920,7920,7920,7920,0
20231226,124800,12968660,7920,7920,7920,7920,0
20231226,124700,12968660,7920,7920,7920,7920,0
20231226,124600,12968660,7920,7920,7920,7920,0
20231226,124500,12968660,7920,7930,7930,7920,369
20231226,124400,10045490,7940,7940,7940,7940,0
20231226,124300,10045490,7940,7940,7940,7940,0
20231226,124200,10045490,7940,7940,7940,7940,0
20231226,124100,10045490,7940,7940,7940,7940,0
20231226,124000,10045490,7940,7940,7940,7940,0
20231226,123900,10045490,7940,7940,7940,7940,0
20231226,123800,10045490,7940,7940,7940,7940,0
20231226,123700,10045490,7940,7940,7940,7940,0
20231226,123600,10045490,7940,7940,7940,7940,0
20231226,123500,10045490,7940,7940,7940,7940,0
20231226,123400,10045490,7940,7940,7940,7940,0
20231226,123300,10045490,7940,7940,7940,7940,0
20231226,123200,10045490,7940,7940,7940,7940,1
20231226,123100,10037550,7960,7960,7960,7960,0
20231226,123000,10037550,7960,7960,7960,7960,0
20231226,122900,10037550,7960,7960,7960,7960,0
20231226,122800,10037550,7960,7960,7960,7960,0
20231226,122700,10037550,7960,7960,7960,7960,0
20231226,122600,10037550,7960,7960,7960,7960,0
20231226,122500,10037550,7960,7960,7960,7960,0
20231226,122400,10037550,7960,7960,7960,7960,0
20231226,122300,10037550,7960,7960,7960,7960,15
20231226,122200,9918150,7970,7970,7970,7970,0
20231226,122100,9918150,7970,7970,7970,7970,0
20231226,122000,9918150,7970,7970,7970,7970,0
20231226,121900,9918150,7970,7970,7970,7970,0
20231226,121800,9918150,7970,7970,7970,7970,0
20231226,121700,9918150,7970,7970,7970,7970,0
20231226,121600,9918150,7970,7970,7970,7970,0
20231226,121500,9918150,7970,7970,7970,7970,0
20231226,121400,9918150,7970,7970,7970,7970,0
20231226,121300,9918150,7970,7970,7970,7970,0
20231226,121200,9918150,7970,7970,7970,7970,0
20231226,121100,9918150,7970,7970,7970,7970,0
20231226,121000,9918150,7970,7970,7970,7970,0
20231226,120900,9918150,7970,7970,7970,7970,0
20231226,120800,9918150,7970,7970,7970,7970,0
20231226,120700,9918150,7970,7970,7970,7970,0
20231226,120600,9918150,7970,7970,7970,7970,0
20231226,120500,9918150,7970,7970,7970,7970,0
20231226,120400,9918150,7970,7970,7970,7970,1
20231226,120300,9910180,7940,7940,7940,7940,0
20231226,120200,9910180,7940,7940,7940,7940,0
20231226,120100,9910180,7940,7940,7940,7940,0
20231226,120000,9910180,7940,7940,7940,7940,0
20231226,115900,9910180,7940,7940,7940,7940,0
20231226,115800,9910180,7940,7940,7940,7940,0
20231226,115700,9910180,7940,7940,7940,7940,0
20231226,115600,9910180,7940,7940,7940,7940,0
20231226,115500,9910180,7940,7950,7950,7940,68
20231226,115400,9369880,7970,7970,7970,7970,0
20231226,115300,9369880,7970,7970,7970,7970,0
20231226,115200,9369880,7970,7970,7970,7970,0
20231226,115100,9369880,7970,7970,7970,7970,0
20231226,115000,9369880,7970,7970,7970,7970,0
20231226,114900,9369880,7970,7970,7970,7970,0
20231226,114800,9369880,7970,7970,7970,7970,0
20231226,114700,9369880,7970,7970,7970,7970,0
20231226,114600,9369880,7970,7970,7970,7970,0
20231226,114500,9369880,7970,7970,7970,7970,1
20231226,114400,9361910,7950,7950,7950,7950,0
20231226,114300,9361910,7950,7950,7950,7950,50
20231226,114200,8964410,7960,7960,7960,7960,0
20231226,114100,8964410,7960,7960,7960,7960,3
20231226,114000,8940530,7970,7970,7970,7970,0
20231226,113900,8940530,7970,7970,7970,7970,0
20231226,113800,8940530,7970,7970,7970,7970,0
20231226,113700,8940530,7970,7970,7970,7970,0
20231226,113600,8940530,7970,7970,7970,7970,0
20231226,113500,8940530,7970,7970,7970,7970,0
20231226,113400,8940530,7970,7970,7970,7970,0
20231226,113300,8940530,7970,7970,7970,7970,0
20231226,113200,8940530,7970,7960,7970,7960,7
20231226,113100,8884790,7970,7970,7970,7970,0
20231226,113000,8884790,7970,7970,7970,7970,0
20231226,112900,8884790,7970,7970,7970,7970,0
20231226,112800,8884790,7970,7970,7970,7970,0
20231226,112700,8884790,7970,7970,7970,7970,5
20231226,112600,8844940,7960,7960,7960,7960,0
20231226,112500,8844940,7960,7960,7960,7960,0
20231226,112400,8844940,7960,7960,7960,7960,0
20231226,112300,8844940,7960,7960,7960,7960,0
20231226,112200,8844940,7960,7960,7960,7960,0
20231226,112100,8844940,7960,7960,7960,7960,0
20231226,112000,8844940,7960,7960,7960,7960,2
20231226,111900,8829020,7960,7960,7960,7960,0
20231226,111800,8829020,7960,7960,7960,7960,0
20231226,111700,8829020,7960,7960,7960,7960,0
20231226,111600,8829020,7960,7960,7960,7960,0
20231226,111500,8829020,7960,7960,7960,7960,0
20231226,111400,8829020,7960,7960,7960,7960,0
20231226,111300,8829020,7960,7960,7960,7960,0
20231226,111200,8829020,7960,7960,7960,7960,0
20231226,111100,8829020,7960,7960,7960,7960,0
20231226,111000,8829020,7960,7960,7960,7960,0
20231226,110900,8829020,7960,7960,7960,7960,0
20231226,110800,8829020,7960,7960,7960,7960,0
20231226,110700,8829020,7960,7960,7960,7960,0
20231226,110600,8829020,7960,7960,7960,7960,0
20231226,110500,8829020,7960,7960,7960,7960,13
20231226,110400,8725540,7970,7970,7970,7970,0
20231226,110300,8725540,7970,7970,7970,7970,0
20231226,110200,8725540,7970,7970,7970,7970,0
20231226,110100,8725540,7970,7970,7970,7970,0
20231226,110000,8725540,7970,7970,7970,7970,10
20231226,105900,8645840,7970,7970,7970,7970,0
20231226,105800,8645840,7970,7970,7970,7970,0
20231226,105700,8645840,7970,7970,7970,7970,0
20231226,105600,8645840,7970,7970,7970,7970,0
20231226,105500,8645840,7970,7970,7970,7970,0
20231226,105400,8645840,7970,7970,7970,7970,0
20231226,105300,8645840,7970,7970,7970,7970,0
20231226,105200,8645840,7970,7970,7970,7970,0
20231226,105100,8645840,7970,7970,7970,7970,0
20231226,105000,8645840,7970,7970,7970,7970,0
20231226,104900,8645840,7970,7970,7970,7970,0
20231226,104800,8645840,7970,7970,7970,7970,12
20231226,104700,8550200,7970,7970,7970,7970,0
20231226,104600,8550200,7970,7970,7970,7970,0
20231226,104500,8550200,7970,7970,7970,7970,0
20231226,104400,8550200,7970,7970,7970,7970,0
20231226,104300,8550200,7970,7970,7970,7970,2
20231226,104200,8534260,7950,7950,7950,7950,0
20231226,104100,8534260,7950,7950,7950,7950,0
20231226,104000,8534260,7950,7950,7950,7950,0
20231226,103900,8534260,7950,7950,7950,7950,0
20231226,103800,8534260,7950,7950,7950,7950,0
20231226,103700,8534260,7950,7950,7950,7950,0
20231226,103600,8534260,7950,7950,7950,7950,0
20231226,103500,8534260,7950,7950,7950,7950,0
20231226,103400,8534260,7950,7950,7950,7950,0
20231226,103300,8534260,7950,7950,7950,7950,1
20231226,103200,8526310,7960,7960,7960,7960,2
20231226,103100,8510390,7960,7960,7960,7960,0
20231226,103000,8510390,7960,7960,7960,7960,5
20231226,102900,8470590,7970,7970,7970,7970,0
20231226,102800,8470590,7970,7970,7970,7970,0
20231226,102700,8470590,7970,7970,7970,7970,0
20231226,102600,8470590,7970,7970,7970,7970,0
20231226,102500,8470590,7970,7970,7970,7970,0
20231226,102400,8470590,7970,7970,7970,7970,0
20231226,102300,8470590,7970,7970,7970,7970,0
20231226,102200,8470590,7970,7970,7970,7970,0
20231226,102100,8470590,7970,7970,7970,7970,0
20231226,102000,8470590,7970,7970,7970,7970,0
20231226,101900,8470590,7970,7970,7970,7970,0
20231226,101800,8470590,7970,7970,7970,7970,0
20231226,101700,8470590,7970,7970,7970,7970,0
20231226,101600,8470590,7970,7970,7970,7970,0
20231226,101500,8470590,7970,7970,7970,7970,0
20231226,101400,8470590,7970,7970,7970,7970,0
20231226,101300,8470590,7970,7970,7970,7970,0
20231226,101200,8470590,7970,7970,7970,7970,0
20231226,101100,8470590,7970,7960,7980,7960,4
20231226,101000,8438720,7970,7970,7970,7970,0
20231226,100900,8438720,7970,7970,7970,7970,0
20231226,100800,8438720,7970,7950,7980,7950,64
20231226,100700,7929640,7940,7940,7940,7940,46
20231226,100600,7564400,7940,7940,7940,7940,0
20231226,100500,7564400,7940,7940,7940,7940,0
20231226,100400,7564400,7940,7940,7940,7940,0
20231226,100300,7564400,7940,7940,7940,7940,0
20231226,100200,7564400,7940,7940,7940,7940,15
20231226,100100,7445300,7930,7930,7930,7930,5
20231226,100000,7405650,7930,7930,7930,7930,0
20231226,095900,7405650,7930,7930,7930,7930,0
20231226,095800,7405650,7930,7930,7930,7930,0
20231226,095700,7405650,7930,7930,7930,7930,0
20231226,095600,7405650,7930,7930,7930,7930,10
20231226,095500,7326350,7930,7930,7930,7930,31
20231226,095400,7080520,7930,7930,7930,7930,0
20231226,095300,7080520,7930,7930,7930,7930,7
20231226,095200,7025010,7940,7940,7940,7940,1
20231226,095100,7017070,7920,7920,7920,7920,0
20231226,095000,7017070,7920,7920,7920,7920,300
20231226,094900,4641070,7920,7920,7920,7920,0
20231226,094800,4641070,7920,7920,7920,7920,0
20231226,094700,4641070,7920,7920,7920,7920,0
20231226,094600,4641070,7920,7920,7920,7920,26
20231226,094500,4435150,7930,7930,7930,7930,10
20231226,094400,4355850,7940,7940,7940,7940,0
20231226,094300,4355850,7940,7940,7940,7940,0
20231226,094200,4355850,7940,7930,7940,7930,12
20231226,094100,4260640,7920,7920,7920,7920,1
20231226,094000,4252720,7950,7950,7950,7950,0
20231226,093900,4252720,7950,7950,7950,7950,0
20231226,093800,4252720,7950,7950,7950,7950,0
20231226,093700,4252720,7950,7950,7950,7950,0
20231226,093600,4252720,7950,7950,7950,7950,0
20231226,093500,4252720,7950,7950,7950,7950,0
20231226,093400,4252720,7950,7950,7950,7950,0
20231226,093300,4252720,7950,7950,7950,7950,36
20231226,093200,3966520,7950,7950,7950,7950,0
20231226,093100,3966520,7950,7950,7950,7950,0
20231226,093000,3966520,7950,7940,7950,7940,2
20231226,092900,3950630,7950,7950,7950,7950,0
20231226,092800,3950630,7950,7950,7950,7950,0
20231226,092700,3950630,7950,7930,7950,7930,66
20231226,092600,3427230,7930,7930,7930,7930,0
20231226,092500,3427230,7930,7930,7930,7930,0
20231226,092400,3427230,7930,7930,7930,7930,2
20231226,092300,3411370,7930,7930,7930,7930,0
20231226,092200,3411370,7930,7930,7930,7930,0
20231226,092100,3411370,7930,7930,7930,7930,1
20231226,092000,3403440,7910,7910,7910,7910,100
20231226,091900,2612440,7930,7930,7930,7930,1
20231226,091800,2604510,7920,7920,7920,7920,1
20231226,091700,2596590,7920,7920,7920,7920,2
20231226,091600,2580750,7940,7940,7940,7940,2
20231226,091500,2564870,7920,7920,7920,7920,0
20231226,091400,2564870,7920,7920,7920,7920,0
20231226,091300,2564870,7920,7920,7920,7920,1
20231226,091200,2556950,7920,7920,7920,7920,0
20231226,091100,2556950,7920,7920,7920,7920,4
20231226,091000,2525270,7960,7960,7960,7960,1
20231226,090900,2517310,7900,7900,7900,7900,0
20231226,090800,2517310,7900,7900,7900,7900,0
20231226,090700,2517310,7900,7900,7900,7900,3
20231226,090600,2493610,7900,7900,7900,7900,7
20231226,090500,2438310,7890,7890,7890,7890,0
20231226,090400,2438310,7890,7930,7930,7890,8
20231226,090300,2375110,7980,7980,7980,7980,0
20231226,090200,2375110,7980,7930,7980,7930,2
20231226,090100,2359200,7980,7980,7980,7980,1
20231226,090000,2351220,7890,7890,7890,7890,298