KissMeData/067390/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,194200,805450007,1646,1646,1646,1646,6348
20231226,194100,805450007,1646,1646,1646,1646,0
20231226,194000,805450007,1646,1646,1646,1646,0
20231226,193900,805450007,1646,1646,1646,1646,0
20231226,193800,805450007,1646,1646,1646,1646,0
20231226,193700,805450007,1646,1646,1646,1646,0
20231226,193600,805450007,1646,1646,1646,1646,0
20231226,193500,805450007,1646,1646,1646,1646,0
20231226,193400,805450007,1646,1646,1646,1646,0
20231226,193300,805450007,1646,1646,1646,1646,0
20231226,193200,805450007,1646,1646,1646,1646,0
20231226,193100,805450007,1646,1646,1646,1646,0
20231226,193000,805450007,1646,1646,1646,1646,0
20231226,192900,805450007,1646,1646,1646,1646,0
20231226,192800,805450007,1646,1646,1646,1646,0
20231226,192700,805450007,1646,1646,1646,1646,0
20231226,192600,805450007,1646,1646,1646,1646,0
20231226,192500,805450007,1646,1646,1646,1646,0
20231226,192400,805450007,1646,1646,1646,1646,0
20231226,192300,805450007,1646,1646,1646,1646,0
20231226,192200,805450007,1646,1646,1646,1646,0
20231226,192100,805450007,1646,1646,1646,1646,0
20231226,192000,805450007,1646,1646,1646,1646,0
20231226,191900,805450007,1646,1646,1646,1646,0
20231226,191800,805450007,1646,1646,1646,1646,0
20231226,191700,805450007,1646,1646,1646,1646,0
20231226,191600,805450007,1646,1646,1646,1646,0
20231226,191500,805450007,1646,1646,1646,1646,0
20231226,191400,805450007,1646,1646,1646,1646,0
20231226,191300,805450007,1646,1646,1646,1646,0
20231226,191200,805450007,1646,1646,1646,1646,6348
20231226,191100,805450007,1646,1646,1646,1646,0
20231226,191000,805450007,1646,1646,1646,1646,0
20231226,190900,805450007,1646,1646,1646,1646,0
20231226,190800,805450007,1646,1646,1646,1646,0
20231226,190700,805450007,1646,1646,1646,1646,0
20231226,190600,805450007,1646,1646,1646,1646,0
20231226,190500,805450007,1646,1646,1646,1646,0
20231226,190400,805450007,1646,1646,1646,1646,0
20231226,190300,805450007,1646,1646,1646,1646,0
20231226,190200,805450007,1646,1646,1646,1646,0
20231226,190100,805450007,1646,1646,1646,1646,0
20231226,190000,805450007,1646,1646,1646,1646,0
20231226,185900,805450007,1646,1646,1646,1646,0
20231226,185800,805450007,1646,1646,1646,1646,0
20231226,185700,805450007,1646,1646,1646,1646,0
20231226,185600,805450007,1646,1646,1646,1646,0
20231226,185500,805450007,1646,1646,1646,1646,0
20231226,185400,805450007,1646,1646,1646,1646,0
20231226,185300,805450007,1646,1646,1646,1646,0
20231226,185200,805450007,1646,1646,1646,1646,0
20231226,185100,805450007,1646,1646,1646,1646,0
20231226,185000,805450007,1646,1646,1646,1646,0
20231226,184900,805450007,1646,1646,1646,1646,0
20231226,184800,805450007,1646,1646,1646,1646,0
20231226,184700,805450007,1646,1646,1646,1646,0
20231226,184600,805450007,1646,1646,1646,1646,0
20231226,184500,805450007,1646,1646,1646,1646,0
20231226,184400,805450007,1646,1646,1646,1646,0
20231226,184300,805450007,1646,1646,1646,1646,0
20231226,184200,805450007,1646,1646,1646,1646,6348
20231226,184100,805450007,1646,1646,1646,1646,0
20231226,184000,805450007,1646,1646,1646,1646,0
20231226,183900,805450007,1646,1646,1646,1646,0
20231226,183800,805450007,1646,1646,1646,1646,0
20231226,183700,805450007,1646,1646,1646,1646,0
20231226,183600,805450007,1646,1646,1646,1646,0
20231226,183500,805450007,1646,1646,1646,1646,0
20231226,183400,805450007,1646,1646,1646,1646,0
20231226,183300,805450007,1646,1646,1646,1646,0
20231226,183200,805450007,1646,1646,1646,1646,0
20231226,183100,805450007,1646,1646,1646,1646,0
20231226,183000,805450007,1646,1646,1646,1646,0
20231226,182900,805450007,1646,1646,1646,1646,0
20231226,182800,805450007,1646,1646,1646,1646,0
20231226,182700,805450007,1646,1646,1646,1646,0
20231226,182600,805450007,1646,1646,1646,1646,0
20231226,182500,805450007,1646,1646,1646,1646,0
20231226,182400,805450007,1646,1646,1646,1646,0
20231226,182300,805450007,1646,1646,1646,1646,0
20231226,182200,805450007,1646,1646,1646,1646,0
20231226,182100,805450007,1646,1646,1646,1646,0
20231226,182000,805450007,1646,1646,1646,1646,0
20231226,181900,805450007,1646,1646,1646,1646,0
20231226,181800,805450007,1646,1646,1646,1646,0
20231226,181700,805450007,1646,1646,1646,1646,0
20231226,181600,805450007,1646,1646,1646,1646,0
20231226,181500,805450007,1646,1646,1646,1646,0
20231226,181400,805450007,1646,1646,1646,1646,0
20231226,181300,805450007,1646,1646,1646,1646,0
20231226,181200,805450007,1646,1646,1646,1646,6348
20231226,181100,805450007,1646,1646,1646,1646,0
20231226,181000,805450007,1646,1646,1646,1646,0
20231226,180900,805450007,1646,1646,1646,1646,0
20231226,180800,805450007,1646,1646,1646,1646,0
20231226,180700,805450007,1646,1646,1646,1646,0
20231226,180600,805450007,1646,1646,1646,1646,0
20231226,180500,805450007,1646,1646,1646,1646,0
20231226,180400,805450007,1646,1646,1646,1646,0
20231226,180300,805450007,1646,1646,1646,1646,0
20231226,180200,805450007,1646,1646,1646,1646,0
20231226,180100,805450007,1646,1646,1646,1646,0
20231226,180000,805450007,1646,1646,1646,1646,0
20231226,175900,805450007,1646,1646,1646,1646,0
20231226,175800,805450007,1646,1646,1646,1646,0
20231226,175700,805450007,1646,1646,1646,1646,0
20231226,175600,805450007,1646,1646,1646,1646,0
20231226,175500,805450007,1646,1646,1646,1646,0
20231226,175400,805450007,1646,1646,1646,1646,0
20231226,175300,805450007,1646,1646,1646,1646,0
20231226,175200,805450007,1646,1646,1646,1646,0
20231226,175100,805450007,1646,1646,1646,1646,0
20231226,175000,805450007,1646,1646,1646,1646,0
20231226,174900,805450007,1646,1646,1646,1646,0
20231226,174800,805450007,1646,1646,1646,1646,0
20231226,174700,805450007,1646,1646,1646,1646,0
20231226,174600,805450007,1646,1646,1646,1646,0
20231226,174500,805450007,1646,1646,1646,1646,0
20231226,174400,805450007,1646,1646,1646,1646,0
20231226,174300,805450007,1646,1646,1646,1646,0
20231226,174200,805450007,1646,1646,1646,1646,6348
20231226,174100,805450007,1646,1646,1646,1646,0
20231226,174000,805450007,1646,1646,1646,1646,0
20231226,173900,805450007,1646,1646,1646,1646,0
20231226,173800,805450007,1646,1646,1646,1646,0
20231226,173700,805450007,1646,1646,1646,1646,0
20231226,173600,805450007,1646,1646,1646,1646,0
20231226,173500,805450007,1646,1646,1646,1646,0
20231226,173400,805450007,1646,1646,1646,1646,0
20231226,173300,805450007,1646,1646,1646,1646,0
20231226,173200,805450007,1646,1646,1646,1646,0
20231226,173100,805450007,1646,1646,1646,1646,0
20231226,173000,805450007,1646,1646,1646,1646,0
20231226,172900,805450007,1646,1646,1646,1646,0
20231226,172800,805450007,1646,1646,1646,1646,0
20231226,172700,805450007,1646,1646,1646,1646,0
20231226,172600,805450007,1646,1646,1646,1646,0
20231226,172500,805450007,1646,1646,1646,1646,0
20231226,172400,805450007,1646,1646,1646,1646,0
20231226,172300,805450007,1646,1646,1646,1646,0
20231226,172200,805450007,1646,1646,1646,1646,0
20231226,172100,805450007,1646,1646,1646,1646,0
20231226,172000,805450007,1646,1646,1646,1646,0
20231226,171900,805450007,1646,1646,1646,1646,0
20231226,171800,805450007,1646,1646,1646,1646,0
20231226,171700,805450007,1646,1646,1646,1646,0
20231226,171600,805450007,1646,1646,1646,1646,0
20231226,171500,805450007,1646,1646,1646,1646,0
20231226,171400,805450007,1646,1646,1646,1646,0
20231226,171300,805450007,1646,1646,1646,1646,0
20231226,171200,805450007,1646,1646,1646,1646,6348
20231226,171100,805450007,1646,1646,1646,1646,0
20231226,171000,805450007,1646,1646,1646,1646,0
20231226,170900,805450007,1646,1646,1646,1646,0
20231226,170800,805450007,1646,1646,1646,1646,0
20231226,170700,805450007,1646,1646,1646,1646,0
20231226,170600,805450007,1646,1646,1646,1646,0
20231226,170500,805450007,1646,1646,1646,1646,0
20231226,170400,805450007,1646,1646,1646,1646,0
20231226,170300,805450007,1646,1646,1646,1646,0
20231226,170200,805450007,1646,1646,1646,1646,0
20231226,170100,805450007,1646,1646,1646,1646,0
20231226,170000,805450007,1646,1646,1646,1646,0
20231226,165900,805450007,1646,1646,1646,1646,0
20231226,165800,805450007,1646,1646,1646,1646,0
20231226,165700,805450007,1646,1646,1646,1646,0
20231226,165600,805450007,1646,1646,1646,1646,0
20231226,165500,805450007,1646,1646,1646,1646,0
20231226,165400,805450007,1646,1646,1646,1646,0
20231226,165300,805450007,1646,1646,1646,1646,0
20231226,165200,805450007,1646,1646,1646,1646,0
20231226,165100,805450007,1646,1646,1646,1646,0
20231226,165000,805450007,1646,1646,1646,1646,0
20231226,164900,805450007,1646,1646,1646,1646,0
20231226,164800,805450007,1646,1646,1646,1646,0
20231226,164700,805450007,1646,1646,1646,1646,0
20231226,164600,805450007,1646,1646,1646,1646,0
20231226,164500,805450007,1646,1646,1646,1646,0
20231226,164400,805450007,1646,1646,1646,1646,0
20231226,164300,805450007,1646,1646,1646,1646,0
20231226,164200,805450007,1646,1646,1646,1646,6348
20231226,164100,805450007,1646,1646,1646,1646,0
20231226,164000,805450007,1646,1646,1646,1646,0
20231226,163900,805450007,1646,1646,1646,1646,0
20231226,163800,805450007,1646,1646,1646,1646,0
20231226,163700,805450007,1646,1646,1646,1646,0
20231226,163600,805450007,1646,1646,1646,1646,0
20231226,163500,805450007,1646,1646,1646,1646,0
20231226,163400,805450007,1646,1646,1646,1646,0
20231226,163300,805450007,1646,1646,1646,1646,0
20231226,163200,805450007,1646,1646,1646,1646,0
20231226,163100,805450007,1646,1646,1646,1646,0
20231226,163000,805450007,1646,1646,1646,1646,0
20231226,162900,805450007,1646,1646,1646,1646,0
20231226,162800,805450007,1646,1646,1646,1646,0
20231226,162700,805450007,1646,1646,1646,1646,0
20231226,162600,805450007,1646,1646,1646,1646,0
20231226,162500,805450007,1646,1646,1646,1646,0
20231226,162400,805450007,1646,1646,1646,1646,0
20231226,162300,805450007,1646,1646,1646,1646,0
20231226,162200,805450007,1646,1646,1646,1646,0
20231226,162100,805450007,1646,1646,1646,1646,0
20231226,162000,805450007,1646,1646,1646,1646,0
20231226,161900,805450007,1646,1646,1646,1646,0
20231226,161800,805450007,1646,1646,1646,1646,0
20231226,161700,805450007,1646,1646,1646,1646,0
20231226,161600,805450007,1646,1646,1646,1646,0
20231226,161500,805450007,1646,1646,1646,1646,0
20231226,161400,805450007,1646,1646,1646,1646,0
20231226,161300,805450007,1646,1646,1646,1646,0
20231226,161200,805450007,1646,1646,1646,1646,6348
20231226,161100,805450007,1646,1646,1646,1646,0
20231226,161000,805450007,1646,1646,1646,1646,0
20231226,160900,805450007,1646,1646,1646,1646,0
20231226,160800,805450007,1646,1646,1646,1646,0
20231226,160700,805450007,1646,1646,1646,1646,0
20231226,160600,805450007,1646,1646,1646,1646,0
20231226,160500,805450007,1646,1646,1646,1646,0
20231226,160400,805450007,1646,1646,1646,1646,0
20231226,160300,805450007,1646,1646,1646,1646,0
20231226,160200,805450007,1646,1646,1646,1646,0
20231226,160100,805450007,1646,1646,1646,1646,0
20231226,160000,805450007,1646,1646,1646,1646,0
20231226,155900,805450007,1646,1646,1646,1646,0
20231226,155800,805450007,1646,1646,1646,1646,0
20231226,155700,805450007,1646,1646,1646,1646,0
20231226,155600,805450007,1646,1646,1646,1646,0
20231226,155500,805450007,1646,1646,1646,1646,0
20231226,155400,805450007,1646,1646,1646,1646,0
20231226,155300,805450007,1646,1646,1646,1646,0
20231226,155200,805450007,1646,1646,1646,1646,0
20231226,155100,805450007,1646,1646,1646,1646,0
20231226,155000,805450007,1646,1646,1646,1646,0
20231226,154900,805450007,1646,1646,1646,1646,0
20231226,154800,805450007,1646,1646,1646,1646,0
20231226,154700,805450007,1646,1646,1646,1646,0
20231226,154600,805450007,1646,1646,1646,1646,0
20231226,154500,805450007,1646,1646,1646,1646,0
20231226,154400,805450007,1646,1646,1646,1646,0
20231226,154300,805450007,1646,1646,1646,1646,0
20231226,154200,805450007,1646,1646,1646,1646,6348
20231226,154100,805450007,1646,1646,1646,1646,0
20231226,154000,805450007,1646,1646,1646,1646,0
20231226,153900,805450007,1646,1646,1646,1646,0
20231226,153800,805450007,1646,1646,1646,1646,0
20231226,153700,805450007,1646,1646,1646,1646,0
20231226,153600,805450007,1646,1646,1646,1646,0
20231226,153500,805450007,1646,1646,1646,1646,0
20231226,153400,805450007,1646,1646,1646,1646,0
20231226,153300,805450007,1646,1646,1646,1646,0
20231226,153200,805450007,1646,1646,1646,1646,0
20231226,153100,805450007,1646,1646,1646,1646,0
20231226,153000,805450007,1646,1646,1646,1646,6348
20231226,152900,795001199,1649,1649,1649,1649,0
20231226,152800,795001199,1649,1649,1649,1649,0
20231226,152700,795001199,1649,1649,1649,1649,0
20231226,152600,795001199,1649,1649,1649,1649,0
20231226,152500,795001199,1649,1649,1649,1649,0
20231226,152400,795001199,1649,1649,1649,1649,0
20231226,152300,795001199,1649,1649,1649,1649,0
20231226,152200,795001199,1649,1649,1649,1649,0
20231226,152100,795001199,1649,1649,1649,1649,0
20231226,152000,795001199,1649,1649,1649,1649,0
20231226,151900,795001199,1649,1649,1649,1649,46
20231226,151800,794925345,1649,1649,1649,1646,3
20231226,151700,794920401,1649,1649,1649,1649,0
20231226,151600,794920401,1649,1649,1649,1649,0
20231226,151500,794920401,1649,1649,1649,1649,1
20231226,151400,794918752,1647,1647,1647,1647,0
20231226,151300,794918752,1647,1647,1647,1647,0
20231226,151200,794918752,1647,1647,1647,1647,0
20231226,151100,794918752,1647,1649,1649,1647,149
20231226,151000,794673345,1649,1649,1649,1649,0
20231226,150900,794673345,1649,1655,1655,1649,5249
20231226,150800,786011856,1650,1650,1650,1650,0
20231226,150700,786011856,1650,1650,1650,1650,0
20231226,150600,786011856,1650,1655,1655,1650,6
20231226,150500,786001941,1656,1656,1656,1656,0
20231226,150400,786001941,1656,1656,1656,1656,0
20231226,150300,786001941,1656,1656,1656,1656,0
20231226,150200,786001941,1656,1656,1656,1656,0
20231226,150100,786001941,1656,1654,1656,1654,201
20231226,150000,785669105,1656,1656,1656,1656,46
20231226,145900,785592929,1656,1656,1656,1656,4
20231226,145800,785586305,1665,1665,1665,1665,0
20231226,145700,785586305,1665,1665,1665,1665,0
20231226,145600,785586305,1665,1665,1665,1665,1
20231226,145500,785584640,1665,1665,1665,1665,0
20231226,145400,785584640,1665,1665,1665,1665,0
20231226,145300,785584640,1665,1665,1665,1665,4
20231226,145200,785577980,1665,1663,1665,1663,3030
20231226,145100,780533358,1650,1650,1650,1650,0
20231226,145000,780533358,1650,1650,1650,1650,0
20231226,144900,780533358,1650,1650,1650,1650,0
20231226,144800,780533358,1650,1650,1650,1650,0
20231226,144700,780533358,1650,1655,1655,1650,305
20231226,144600,780029872,1658,1658,1658,1658,0
20231226,144500,780029872,1658,1658,1658,1658,1
20231226,144400,780028214,1660,1660,1660,1660,0
20231226,144300,780028214,1660,1660,1660,1660,0
20231226,144200,780028214,1660,1661,1661,1660,611
20231226,144100,779013422,1665,1665,1665,1665,25
20231226,144000,778971797,1665,1665,1665,1665,0
20231226,143900,778971797,1665,1665,1665,1665,0
20231226,143800,778971797,1665,1665,1665,1665,0
20231226,143700,778971797,1665,1665,1665,1665,0
20231226,143600,778971797,1665,1664,1665,1664,2179
20231226,143500,775343770,1665,1665,1665,1665,0
20231226,143400,775343770,1665,1665,1665,1665,0
20231226,143300,775343770,1665,1665,1665,1665,80
20231226,143200,775210570,1665,1665,1665,1665,0
20231226,143100,775210570,1665,1665,1665,1665,0
20231226,143000,775210570,1665,1665,1665,1665,0
20231226,142900,775210570,1665,1665,1665,1665,0
20231226,142800,775210570,1665,1665,1665,1665,20
20231226,142700,775177270,1665,1665,1665,1665,100
20231226,142600,775010770,1665,1665,1665,1665,1
20231226,142500,775009105,1657,1657,1657,1657,155
20231226,142400,774752270,1657,1657,1657,1657,6
20231226,142300,774742328,1668,1668,1668,1668,0
20231226,142200,774742328,1668,1668,1668,1668,0
20231226,142100,774742328,1668,1668,1668,1668,0
20231226,142000,774742328,1668,1668,1668,1668,0
20231226,141900,774742328,1668,1674,1674,1668,146
20231226,141800,774498794,1668,1668,1668,1668,0
20231226,141700,774498794,1668,1668,1668,1668,52
20231226,141600,774412058,1668,1658,1668,1658,2497
20231226,141500,770264874,1658,1658,1658,1658,0
20231226,141400,770264874,1658,1658,1658,1658,5
20231226,141300,770256584,1648,1648,1659,1648,160
20231226,141200,769992629,1650,1659,1659,1650,603
20231226,141100,768997652,1660,1660,1660,1660,0
20231226,141000,768997652,1660,1660,1660,1660,0
20231226,140900,768997652,1660,1660,1660,1660,0
20231226,140800,768997652,1660,1650,1660,1650,105
20231226,140700,768824352,1652,1652,1652,1652,0
20231226,140600,768824352,1652,1652,1652,1652,0
20231226,140500,768824352,1652,1652,1652,1652,0
20231226,140400,768824352,1652,1652,1652,1652,0
20231226,140300,768824352,1652,1652,1652,1652,8
20231226,140200,768811136,1650,1650,1650,1650,573
20231226,140100,767865686,1650,1650,1650,1650,4
20231226,140000,767859086,1650,1650,1650,1650,7
20231226,135900,767847536,1660,1660,1660,1660,1
20231226,135800,767845876,1659,1660,1660,1659,1927
20231226,135700,764648798,1660,1660,1660,1660,0
20231226,135600,764648798,1660,1660,1660,1660,0
20231226,135500,764648798,1660,1660,1660,1660,0
20231226,135400,764648798,1660,1660,1660,1660,0
20231226,135300,764648798,1660,1660,1660,1660,16
20231226,135200,764622238,1659,1659,1659,1659,0
20231226,135100,764622238,1659,1659,1659,1659,0
20231226,135000,764622238,1659,1659,1659,1659,0
20231226,134900,764622238,1659,1659,1659,1659,0
20231226,134800,764622238,1659,1664,1664,1659,2641
20231226,134700,760234427,1674,1674,1674,1674,0
20231226,134600,760234427,1674,1674,1674,1674,0
20231226,134500,760234427,1674,1673,1674,1673,30
20231226,134400,760184210,1673,1661,1673,1661,5142
20231226,134300,751627221,1661,1659,1661,1659,116
20231226,134200,751434775,1652,1653,1653,1652,38
20231226,134100,751371981,1652,1653,1653,1652,40
20231226,134000,751305885,1652,1652,1652,1652,458
20231226,133900,750549269,1663,1663,1663,1663,0
20231226,133800,750549269,1663,1663,1663,1663,100
20231226,133700,750382969,1663,1656,1663,1652,424
20231226,133600,749679928,1646,1655,1655,1646,1136
20231226,133500,747804994,1651,1651,1651,1651,0
20231226,133400,747804994,1651,1651,1651,1651,300
20231226,133300,747309694,1650,1650,1650,1650,0
20231226,133200,747309694,1650,1650,1650,1650,500
20231226,133100,746484694,1650,1650,1650,1650,500
20231226,133000,745659694,1665,1665,1665,1665,134
20231226,132900,745436584,1665,1665,1665,1665,0
20231226,132800,745436584,1665,1665,1665,1665,0
20231226,132700,745436584,1665,1644,1665,1644,2
20231226,132600,745433275,1667,1661,1667,1625,10249
20231226,132500,728606499,1661,1661,1661,1661,0
20231226,132400,728606499,1661,1661,1661,1661,3
20231226,132300,728601516,1663,1663,1663,1663,930
20231226,132200,727054926,1663,1663,1663,1663,0
20231226,132100,727054926,1663,1663,1663,1663,300
20231226,132000,726556026,1662,1661,1662,1661,394
20231226,131900,725901370,1663,1663,1663,1663,0
20231226,131800,725901370,1663,1663,1663,1663,155
20231226,131700,725643605,1670,1670,1670,1670,0
20231226,131600,725643605,1670,1670,1670,1670,1
20231226,131500,725641935,1675,1675,1675,1675,1
20231226,131400,725640260,1653,1668,1668,1653,2370
20231226,131300,721713396,1668,1668,1668,1668,2
20231226,131200,721710060,1676,1676,1676,1676,5
20231226,131100,721701680,1676,1676,1676,1676,4
20231226,131000,721694976,1676,1676,1676,1676,2
20231226,130900,721691624,1676,1676,1676,1676,0
20231226,130800,721691624,1676,1676,1676,1676,109
20231226,130700,721508940,1676,1676,1676,1676,2
20231226,130600,721505588,1676,1667,1676,1666,273
20231226,130500,721050697,1676,1677,1677,1676,4
20231226,130400,721043991,1677,1677,1677,1666,234
20231226,130300,720651793,1677,1677,1677,1677,2
20231226,130200,720648439,1677,1679,1679,1677,4
20231226,130100,720641727,1679,1679,1679,1679,102
20231226,130000,720470469,1680,1680,1680,1680,0
20231226,125900,720470469,1680,1680,1680,1680,10
20231226,125800,720453669,1680,1680,1680,1680,22
20231226,125700,720416709,1680,1665,1680,1663,502
20231226,125600,719581186,1680,1680,1680,1665,1801
20231226,125500,716574260,1690,1692,1692,1680,5697
20231226,125400,706964341,1700,1700,1700,1700,100
20231226,125300,706794341,1712,1712,1712,1712,0
20231226,125200,706794341,1712,1712,1712,1712,20
20231226,125100,706760101,1700,1691,1700,1691,2900
20231226,125000,701841853,1691,1702,1702,1691,1503
20231226,124900,699291908,1710,1710,1710,1710,100
20231226,124800,699120908,1718,1718,1718,1718,2
20231226,124700,699117472,1719,1719,1719,1719,725
20231226,124600,697871197,1719,1718,1720,1718,3730
20231226,124500,691458886,1718,1718,1718,1718,21
20231226,124400,691422808,1717,1714,1717,1714,1296
20231226,124300,689199468,1715,1715,1715,1715,34
20231226,124200,689141158,1715,1711,1715,1709,58
20231226,124100,689041992,1711,1710,1720,1710,2313
20231226,124000,685068589,1710,1693,1710,1693,729
20231226,123900,683823457,1689,1689,1699,1688,1413
20231226,123800,681435626,1688,1687,1688,1686,329
20231226,123700,680880899,1690,1691,1691,1690,657
20231226,123600,679770439,1691,1691,1692,1691,50
20231226,123500,679685881,1699,1708,1708,1699,586
20231226,123400,678685002,1708,1700,1708,1700,92
20231226,123300,678528370,1700,1700,1700,1700,302
20231226,123200,678014970,1700,1700,1700,1700,12
20231226,123100,677994570,1700,1707,1708,1700,345
20231226,123000,677406196,1705,1700,1705,1700,2526
20231226,122900,673110079,1705,1693,1705,1690,2309
20231226,122800,669188774,1690,1678,1690,1678,1405
20231226,122700,666822729,1678,1661,1678,1661,11104
20231226,122600,648295169,1662,1662,1662,1662,0
20231226,122500,648295169,1662,1662,1662,1662,92
20231226,122400,648142265,1662,1662,1662,1662,102
20231226,122300,647972741,1651,1650,1651,1650,507
20231226,122200,647135784,1650,1653,1653,1650,97
20231226,122100,646975694,1651,1651,1651,1651,0
20231226,122000,646975694,1651,1651,1651,1651,239
20231226,121900,646581105,1651,1650,1651,1650,118
20231226,121800,646386404,1662,1662,1662,1662,0
20231226,121700,646386404,1662,1662,1662,1662,0
20231226,121600,646386404,1662,1662,1662,1662,1
20231226,121500,646384742,1645,1645,1645,1645,0
20231226,121400,646384742,1645,1645,1645,1645,0
20231226,121300,646384742,1645,1646,1646,1645,39
20231226,121200,646320549,1650,1650,1650,1650,20
20231226,121100,646287549,1650,1649,1650,1649,4120
20231226,121000,639489582,1649,1649,1649,1649,0
20231226,120900,639489582,1649,1649,1649,1649,6
20231226,120800,639479688,1650,1650,1650,1650,0
20231226,120700,639479688,1650,1651,1651,1650,2438
20231226,120600,635456890,1650,1657,1657,1650,1147
20231226,120500,633559418,1656,1657,1657,1656,800
20231226,120400,632234458,1667,1667,1667,1667,1
20231226,120300,632232791,1657,1657,1657,1657,0
20231226,120200,632232791,1657,1657,1657,1657,0
20231226,120100,632232791,1657,1662,1662,1656,1094
20231226,120000,630419207,1670,1670,1670,1670,400
20231226,115900,629751207,1671,1671,1671,1671,0
20231226,115800,629751207,1671,1670,1671,1670,535
20231226,115700,628857732,1670,1656,1670,1656,43
20231226,115600,628786254,1656,1655,1656,1655,2429
20231226,115500,624766239,1655,1655,1655,1655,704
20231226,115400,623601119,1672,1672,1672,1672,0
20231226,115300,623601119,1672,1672,1672,1672,0
20231226,115200,623601119,1672,1672,1672,1654,714
20231226,115100,622410425,1672,1653,1672,1652,2202
20231226,115000,618744762,1651,1651,1651,1651,1
20231226,114900,618743111,1665,1651,1665,1651,1499
20231226,114800,616268248,1651,1663,1663,1651,2812
20231226,114700,611592858,1663,1672,1673,1663,782
20231226,114600,610284812,1660,1650,1675,1650,2797
20231226,114500,605639258,1650,1650,1650,1635,12
20231226,114400,605619608,1634,1635,1635,1634,311
20231226,114300,605111334,1634,1644,1646,1634,463
20231226,114200,604349673,1633,1633,1633,1630,7149
20231226,114100,592675361,1633,1646,1654,1630,3151
20231226,114000,587499243,1646,1645,1646,1645,1104
20231226,113900,585682713,1630,1641,1645,1630,5175
20231226,113800,577197197,1640,1646,1646,1640,1080
20231226,113700,575424582,1646,1654,1654,1646,2665
20231226,113600,571026444,1654,1646,1660,1645,2201
20231226,113500,567392532,1647,1653,1653,1646,1528
20231226,113400,564871467,1653,1662,1662,1653,1370
20231226,113300,562600111,1662,1659,1673,1659,2498
20231226,113200,558449555,1658,1667,1667,1658,2757
20231226,113100,553864866,1669,1683,1685,1669,4028
20231226,113000,547104855,1685,1700,1700,1684,3027
20231226,112900,541997958,1700,1711,1712,1700,13251
20231226,112800,519468461,1705,1751,1763,1700,8867
20231226,112700,504228701,1750,1730,1777,1727,29636
20231226,112600,452459375,1744,1714,1750,1702,9081
20231226,112500,436793393,1714,1758,1773,1685,18620
20231226,112400,404753367,1784,1806,1840,1754,34072
20231226,112300,343838910,1793,1718,1840,1706,65288
20231226,112200,227208975,1720,1763,1773,1710,16506
20231226,112100,198508904,1764,1800,1850,1736,48050
20231226,112000,111801600,1700,1700,1700,1700,0
20231226,111900,111801600,1700,1700,1700,1700,0
20231226,111800,111801600,1700,1850,1850,1700,12557
20231226,111700,88852669,1720,1720,1720,1720,0
20231226,111600,88852669,1720,1625,1720,1625,4643
20231226,111500,81094941,1625,1610,1625,1610,1077
20231226,111400,79356741,1610,1610,1610,1610,0
20231226,111300,79356741,1610,1589,1610,1589,9574
20231226,111200,64053838,1590,1590,1590,1590,0
20231226,111100,64053838,1590,1590,1590,1590,0
20231226,111000,64053838,1590,1590,1590,1590,0
20231226,110900,64053838,1590,1590,1590,1590,0
20231226,110800,64053838,1590,1590,1590,1590,0
20231226,110700,64053838,1590,1590,1590,1590,0
20231226,110600,64053838,1590,1590,1590,1590,0
20231226,110500,64053838,1590,1590,1590,1590,0
20231226,110400,64053838,1590,1590,1590,1590,0
20231226,110300,64053838,1590,1590,1590,1590,2
20231226,110200,64050658,1590,1584,1590,1584,1723
20231226,110100,61318736,1580,1580,1580,1580,0
20231226,110000,61318736,1580,1580,1580,1580,0
20231226,105900,61318736,1580,1580,1580,1580,0
20231226,105800,61318736,1580,1580,1580,1580,0
20231226,105700,61318736,1580,1580,1580,1580,0
20231226,105600,61318736,1580,1580,1580,1580,2
20231226,105500,61315576,1576,1576,1576,1576,0
20231226,105400,61315576,1576,1576,1576,1576,0
20231226,105300,61315576,1576,1576,1576,1576,0
20231226,105200,61315576,1576,1581,1581,1576,136
20231226,105100,61100636,1585,1585,1585,1585,0
20231226,105000,61100636,1585,1585,1585,1585,0
20231226,104900,61100636,1585,1585,1585,1585,0
20231226,104800,61100636,1585,1580,1585,1580,570
20231226,104700,60198666,1575,1575,1575,1575,150
20231226,104600,59962416,1570,1570,1570,1570,200
20231226,104500,59648416,1570,1570,1570,1570,150
20231226,104400,59412916,1568,1558,1568,1558,4301
20231226,104300,52691567,1559,1559,1559,1559,0
20231226,104200,52691567,1559,1559,1559,1559,58
20231226,104100,52601145,1559,1559,1559,1559,0
20231226,104000,52601145,1559,1559,1559,1559,1
20231226,103900,52599586,1551,1551,1551,1551,0
20231226,103800,52599586,1551,1551,1551,1551,1000
20231226,103700,51048586,1551,1551,1551,1551,0
20231226,103600,51048586,1551,1551,1551,1551,0
20231226,103500,51048586,1551,1551,1551,1551,0
20231226,103400,51048586,1551,1560,1560,1551,93
20231226,103300,50904316,1560,1560,1560,1560,108
20231226,103200,50735836,1560,1551,1560,1551,4511
20231226,103100,43727269,1551,1550,1551,1550,500
20231226,103000,42951804,1550,1550,1550,1550,0
20231226,102900,42951804,1550,1550,1550,1550,0
20231226,102800,42951804,1550,1550,1550,1550,3
20231226,102700,42947154,1550,1550,1550,1550,1
20231226,102600,42945604,1549,1547,1549,1547,3743
20231226,102500,37154095,1546,1540,1546,1540,3497
20231226,102400,31767863,1539,1539,1539,1539,677
20231226,102300,30725960,1539,1539,1539,1539,0
20231226,102200,30725960,1539,1539,1539,1539,0
20231226,102100,30725960,1539,1539,1539,1539,1
20231226,102000,30724421,1535,1535,1535,1535,500
20231226,101900,29956921,1535,1536,1536,1535,650
20231226,101800,28958806,1540,1540,1540,1540,1
20231226,101700,28957266,1536,1540,1540,1536,567
20231226,101600,28084114,1540,1540,1540,1540,50
20231226,101500,28007114,1535,1535,1535,1535,0
20231226,101400,28007114,1535,1539,1539,1535,3570
20231226,101300,22526816,1539,1539,1539,1539,0
20231226,101200,22526816,1539,1539,1539,1539,0
20231226,101100,22526816,1539,1539,1539,1539,0
20231226,101000,22526816,1539,1539,1539,1539,0
20231226,100900,22526816,1539,1539,1539,1539,7
20231226,100800,22516043,1539,1540,1540,1539,567
20231226,100700,21642900,1547,1547,1547,1547,0
20231226,100600,21642900,1547,1547,1547,1547,0
20231226,100500,21642900,1547,1547,1547,1547,0
20231226,100400,21642900,1547,1547,1547,1547,1
20231226,100300,21641353,1540,1540,1540,1540,0
20231226,100200,21641353,1540,1540,1540,1540,0
20231226,100100,21641353,1540,1540,1540,1540,0
20231226,100000,21641353,1540,1540,1540,1540,0
20231226,095900,21641353,1540,1540,1540,1540,0
20231226,095800,21641353,1540,1542,1542,1540,1119
20231226,095700,19917915,1549,1549,1549,1549,0
20231226,095600,19917915,1549,1549,1549,1549,0
20231226,095500,19917915,1549,1549,1549,1549,0
20231226,095400,19917915,1549,1549,1549,1549,20
20231226,095300,19886935,1549,1549,1549,1549,0
20231226,095200,19886935,1549,1549,1549,1549,10
20231226,095100,19871445,1549,1549,1549,1549,0
20231226,095000,19871445,1549,1549,1549,1549,2
20231226,094900,19868347,1549,1549,1549,1549,12
20231226,094800,19849759,1549,1549,1549,1549,0
20231226,094700,19849759,1549,1549,1549,1549,1
20231226,094600,19848210,1550,1551,1551,1550,2
20231226,094500,19845109,1551,1551,1551,1551,200
20231226,094400,19534909,1551,1551,1551,1551,301
20231226,094300,19068058,1551,1551,1552,1551,13
20231226,094200,19047893,1551,1551,1551,1551,10
20231226,094100,19032383,1551,1551,1551,1551,1
20231226,094000,19030832,1540,1540,1540,1540,0
20231226,093900,19030832,1540,1540,1540,1540,11
20231226,093800,19013892,1540,1540,1540,1540,1576
20231226,093700,16586852,1540,1540,1540,1540,0
20231226,093600,16586852,1540,1540,1540,1540,0
20231226,093500,16586852,1540,1540,1540,1540,0
20231226,093400,16586852,1540,1540,1540,1540,0
20231226,093300,16586852,1540,1540,1540,1540,0
20231226,093200,16586852,1540,1540,1540,1540,150
20231226,093100,16355852,1540,1540,1540,1540,151
20231226,093000,16123312,1540,1540,1540,1540,0
20231226,092900,16123312,1540,1540,1540,1540,1
20231226,092800,16121772,1534,1534,1534,1534,0
20231226,092700,16121772,1534,1534,1534,1534,0
20231226,092600,16121772,1534,1534,1534,1534,0
20231226,092500,16121772,1534,1534,1534,1534,0
20231226,092400,16121772,1534,1534,1534,1534,206
20231226,092300,15805768,1535,1535,1535,1535,1133
20231226,092200,14066613,1535,1535,1535,1535,213
20231226,092100,13739658,1535,1535,1535,1535,0
20231226,092000,13739658,1535,1535,1535,1535,0
20231226,091900,13739658,1535,1535,1535,1535,0
20231226,091800,13739658,1535,1539,1539,1535,108
20231226,091700,13573670,1539,1539,1539,1539,0
20231226,091600,13573670,1539,1539,1539,1539,0
20231226,091500,13573670,1539,1539,1539,1539,0
20231226,091400,13573670,1539,1539,1539,1539,0
20231226,091300,13573670,1539,1551,1551,1539,16
20231226,091200,13548866,1550,1550,1550,1550,0
20231226,091100,13548866,1550,1550,1550,1550,0
20231226,091000,13548866,1550,1550,1550,1550,0
20231226,090900,13548866,1550,1555,1555,1550,160
20231226,090800,13300576,1555,1555,1555,1555,10
20231226,090700,13285026,1531,1531,1531,1531,0
20231226,090600,13285026,1531,1540,1540,1531,936
20231226,090500,11851792,1540,1540,1540,1540,150
20231226,090400,11620792,1545,1555,1555,1545,1223
20231226,090300,9721222,1560,1566,1566,1560,5268
20231226,090200,1476740,1568,1568,1568,1568,1
20231226,090100,1475172,1566,1566,1566,1566,583
20231226,090000,562194,1566,1566,1566,1566,359