KissMeData/067290/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,194600,127947307,1609,1609,1609,1609,4055
20241226,194500,127947307,1609,1609,1609,1609,0
20241226,194400,127947307,1609,1609,1609,1609,0
20241226,194300,127947307,1609,1609,1609,1609,0
20241226,194200,127947307,1609,1609,1609,1609,0
20241226,194100,127947307,1609,1609,1609,1609,0
20241226,194000,127947307,1609,1609,1609,1609,0
20241226,193900,127947307,1609,1609,1609,1609,0
20241226,193800,127947307,1609,1609,1609,1609,0
20241226,193700,127947307,1609,1609,1609,1609,0
20241226,193600,127947307,1609,1609,1609,1609,0
20241226,193500,127947307,1609,1609,1609,1609,0
20241226,193400,127947307,1609,1609,1609,1609,0
20241226,193300,127947307,1609,1609,1609,1609,0
20241226,193200,127947307,1609,1609,1609,1609,0
20241226,193100,127947307,1609,1609,1609,1609,0
20241226,193000,127947307,1609,1609,1609,1609,0
20241226,192900,127947307,1609,1609,1609,1609,0
20241226,192800,127947307,1609,1609,1609,1609,0
20241226,192700,127947307,1609,1609,1609,1609,0
20241226,192600,127947307,1609,1609,1609,1609,0
20241226,192500,127947307,1609,1609,1609,1609,0
20241226,192400,127947307,1609,1609,1609,1609,0
20241226,192300,127947307,1609,1609,1609,1609,0
20241226,192200,127947307,1609,1609,1609,1609,0
20241226,192100,127947307,1609,1609,1609,1609,0
20241226,192000,127947307,1609,1609,1609,1609,0
20241226,191900,127947307,1609,1609,1609,1609,0
20241226,191800,127947307,1609,1609,1609,1609,0
20241226,191700,127947307,1609,1609,1609,1609,0
20241226,191600,127947307,1609,1609,1609,1609,4055
20241226,191500,127947307,1609,1609,1609,1609,0
20241226,191400,127947307,1609,1609,1609,1609,0
20241226,191300,127947307,1609,1609,1609,1609,0
20241226,191200,127947307,1609,1609,1609,1609,0
20241226,191100,127947307,1609,1609,1609,1609,0
20241226,191000,127947307,1609,1609,1609,1609,0
20241226,190900,127947307,1609,1609,1609,1609,0
20241226,190800,127947307,1609,1609,1609,1609,0
20241226,190700,127947307,1609,1609,1609,1609,0
20241226,190600,127947307,1609,1609,1609,1609,0
20241226,190500,127947307,1609,1609,1609,1609,0
20241226,190400,127947307,1609,1609,1609,1609,0
20241226,190300,127947307,1609,1609,1609,1609,0
20241226,190200,127947307,1609,1609,1609,1609,0
20241226,190100,127947307,1609,1609,1609,1609,0
20241226,190000,127947307,1609,1609,1609,1609,0
20241226,185900,127947307,1609,1609,1609,1609,0
20241226,185800,127947307,1609,1609,1609,1609,0
20241226,185700,127947307,1609,1609,1609,1609,0
20241226,185600,127947307,1609,1609,1609,1609,0
20241226,185500,127947307,1609,1609,1609,1609,0
20241226,185400,127947307,1609,1609,1609,1609,0
20241226,185300,127947307,1609,1609,1609,1609,0
20241226,185200,127947307,1609,1609,1609,1609,0
20241226,185100,127947307,1609,1609,1609,1609,0
20241226,185000,127947307,1609,1609,1609,1609,0
20241226,184900,127947307,1609,1609,1609,1609,0
20241226,184800,127947307,1609,1609,1609,1609,0
20241226,184700,127947307,1609,1609,1609,1609,0
20241226,184600,127947307,1609,1609,1609,1609,4055
20241226,184500,127947307,1609,1609,1609,1609,0
20241226,184400,127947307,1609,1609,1609,1609,0
20241226,184300,127947307,1609,1609,1609,1609,0
20241226,184200,127947307,1609,1609,1609,1609,0
20241226,184100,127947307,1609,1609,1609,1609,0
20241226,184000,127947307,1609,1609,1609,1609,0
20241226,183900,127947307,1609,1609,1609,1609,0
20241226,183800,127947307,1609,1609,1609,1609,0
20241226,183700,127947307,1609,1609,1609,1609,0
20241226,183600,127947307,1609,1609,1609,1609,0
20241226,183500,127947307,1609,1609,1609,1609,0
20241226,183400,127947307,1609,1609,1609,1609,0
20241226,183300,127947307,1609,1609,1609,1609,0
20241226,183200,127947307,1609,1609,1609,1609,0
20241226,183100,127947307,1609,1609,1609,1609,0
20241226,183000,127947307,1609,1609,1609,1609,0
20241226,182900,127947307,1609,1609,1609,1609,0
20241226,182800,127947307,1609,1609,1609,1609,0
20241226,182700,127947307,1609,1609,1609,1609,0
20241226,182600,127947307,1609,1609,1609,1609,0
20241226,182500,127947307,1609,1609,1609,1609,0
20241226,182400,127947307,1609,1609,1609,1609,0
20241226,182300,127947307,1609,1609,1609,1609,0
20241226,182200,127947307,1609,1609,1609,1609,0
20241226,182100,127947307,1609,1609,1609,1609,0
20241226,182000,127947307,1609,1609,1609,1609,0
20241226,181900,127947307,1609,1609,1609,1609,0
20241226,181800,127947307,1609,1609,1609,1609,0
20241226,181700,127947307,1609,1609,1609,1609,0
20241226,181600,127947307,1609,1609,1609,1609,4055
20241226,181500,127947307,1609,1609,1609,1609,0
20241226,181400,127947307,1609,1609,1609,1609,0
20241226,181300,127947307,1609,1609,1609,1609,0
20241226,181200,127947307,1609,1609,1609,1609,0
20241226,181100,127947307,1609,1609,1609,1609,0
20241226,181000,127947307,1609,1609,1609,1609,0
20241226,180900,127947307,1609,1609,1609,1609,0
20241226,180800,127947307,1609,1609,1609,1609,0
20241226,180700,127947307,1609,1609,1609,1609,0
20241226,180600,127947307,1609,1609,1609,1609,0
20241226,180500,127947307,1609,1609,1609,1609,0
20241226,180400,127947307,1609,1609,1609,1609,0
20241226,180300,127947307,1609,1609,1609,1609,0
20241226,180200,127947307,1609,1609,1609,1609,0
20241226,180100,127947307,1609,1609,1609,1609,0
20241226,180000,127947307,1609,1609,1609,1609,0
20241226,175900,127947307,1609,1609,1609,1609,0
20241226,175800,127947307,1609,1609,1609,1609,0
20241226,175700,127947307,1609,1609,1609,1609,0
20241226,175600,127947307,1609,1609,1609,1609,0
20241226,175500,127947307,1609,1609,1609,1609,0
20241226,175400,127947307,1609,1609,1609,1609,0
20241226,175300,127947307,1609,1609,1609,1609,0
20241226,175200,127947307,1609,1609,1609,1609,0
20241226,175100,127947307,1609,1609,1609,1609,0
20241226,175000,127947307,1609,1609,1609,1609,0
20241226,174900,127947307,1609,1609,1609,1609,0
20241226,174800,127947307,1609,1609,1609,1609,0
20241226,174700,127947307,1609,1609,1609,1609,0
20241226,174600,127947307,1609,1609,1609,1609,4055
20241226,174500,127947307,1609,1609,1609,1609,0
20241226,174400,127947307,1609,1609,1609,1609,0
20241226,174300,127947307,1609,1609,1609,1609,0
20241226,174200,127947307,1609,1609,1609,1609,0
20241226,174100,127947307,1609,1609,1609,1609,0
20241226,174000,127947307,1609,1609,1609,1609,0
20241226,173900,127947307,1609,1609,1609,1609,0
20241226,173800,127947307,1609,1609,1609,1609,0
20241226,173700,127947307,1609,1609,1609,1609,0
20241226,173600,127947307,1609,1609,1609,1609,0
20241226,173500,127947307,1609,1609,1609,1609,0
20241226,173400,127947307,1609,1609,1609,1609,0
20241226,173300,127947307,1609,1609,1609,1609,0
20241226,173200,127947307,1609,1609,1609,1609,0
20241226,173100,127947307,1609,1609,1609,1609,0
20241226,173000,127947307,1609,1609,1609,1609,0
20241226,172900,127947307,1609,1609,1609,1609,0
20241226,172800,127947307,1609,1609,1609,1609,0
20241226,172700,127947307,1609,1609,1609,1609,0
20241226,172600,127947307,1609,1609,1609,1609,0
20241226,172500,127947307,1609,1609,1609,1609,0
20241226,172400,127947307,1609,1609,1609,1609,0
20241226,172300,127947307,1609,1609,1609,1609,0
20241226,172200,127947307,1609,1609,1609,1609,0
20241226,172100,127947307,1609,1609,1609,1609,0
20241226,172000,127947307,1609,1609,1609,1609,0
20241226,171900,127947307,1609,1609,1609,1609,0
20241226,171800,127947307,1609,1609,1609,1609,0
20241226,171700,127947307,1609,1609,1609,1609,0
20241226,171600,127947307,1609,1609,1609,1609,4055
20241226,171500,127947307,1609,1609,1609,1609,0
20241226,171400,127947307,1609,1609,1609,1609,0
20241226,171300,127947307,1609,1609,1609,1609,0
20241226,171200,127947307,1609,1609,1609,1609,0
20241226,171100,127947307,1609,1609,1609,1609,0
20241226,171000,127947307,1609,1609,1609,1609,0
20241226,170900,127947307,1609,1609,1609,1609,0
20241226,170800,127947307,1609,1609,1609,1609,0
20241226,170700,127947307,1609,1609,1609,1609,0
20241226,170600,127947307,1609,1609,1609,1609,0
20241226,170500,127947307,1609,1609,1609,1609,0
20241226,170400,127947307,1609,1609,1609,1609,0
20241226,170300,127947307,1609,1609,1609,1609,0
20241226,170200,127947307,1609,1609,1609,1609,0
20241226,170100,127947307,1609,1609,1609,1609,0
20241226,170000,127947307,1609,1609,1609,1609,0
20241226,165900,127947307,1609,1609,1609,1609,0
20241226,165800,127947307,1609,1609,1609,1609,0
20241226,165700,127947307,1609,1609,1609,1609,0
20241226,165600,127947307,1609,1609,1609,1609,0
20241226,165500,127947307,1609,1609,1609,1609,0
20241226,165400,127947307,1609,1609,1609,1609,0
20241226,165300,127947307,1609,1609,1609,1609,0
20241226,165200,127947307,1609,1609,1609,1609,0
20241226,165100,127947307,1609,1609,1609,1609,0
20241226,165000,127947307,1609,1609,1609,1609,0
20241226,164900,127947307,1609,1609,1609,1609,0
20241226,164800,127947307,1609,1609,1609,1609,0
20241226,164700,127947307,1609,1609,1609,1609,0
20241226,164600,127947307,1609,1609,1609,1609,4055
20241226,164500,127947307,1609,1609,1609,1609,0
20241226,164400,127947307,1609,1609,1609,1609,0
20241226,164300,127947307,1609,1609,1609,1609,0
20241226,164200,127947307,1609,1609,1609,1609,0
20241226,164100,127947307,1609,1609,1609,1609,0
20241226,164000,127947307,1609,1609,1609,1609,0
20241226,163900,127947307,1609,1609,1609,1609,0
20241226,163800,127947307,1609,1609,1609,1609,0
20241226,163700,127947307,1609,1609,1609,1609,0
20241226,163600,127947307,1609,1609,1609,1609,0
20241226,163500,127947307,1609,1609,1609,1609,0
20241226,163400,127947307,1609,1609,1609,1609,0
20241226,163300,127947307,1609,1609,1609,1609,0
20241226,163200,127947307,1609,1609,1609,1609,0
20241226,163100,127947307,1609,1609,1609,1609,0
20241226,163000,127947307,1609,1609,1609,1609,0
20241226,162900,127947307,1609,1609,1609,1609,0
20241226,162800,127947307,1609,1609,1609,1609,0
20241226,162700,127947307,1609,1609,1609,1609,0
20241226,162600,127947307,1609,1609,1609,1609,0
20241226,162500,127947307,1609,1609,1609,1609,0
20241226,162400,127947307,1609,1609,1609,1609,0
20241226,162300,127947307,1609,1609,1609,1609,0
20241226,162200,127947307,1609,1609,1609,1609,0
20241226,162100,127947307,1609,1609,1609,1609,0
20241226,162000,127947307,1609,1609,1609,1609,0
20241226,161900,127947307,1609,1609,1609,1609,0
20241226,161800,127947307,1609,1609,1609,1609,0
20241226,161700,127947307,1609,1609,1609,1609,0
20241226,161600,127947307,1609,1609,1609,1609,4055
20241226,161500,127947307,1609,1609,1609,1609,0
20241226,161400,127947307,1609,1609,1609,1609,0
20241226,161300,127947307,1609,1609,1609,1609,0
20241226,161200,127947307,1609,1609,1609,1609,0
20241226,161100,127947307,1609,1609,1609,1609,0
20241226,161000,127947307,1609,1609,1609,1609,0
20241226,160900,127947307,1609,1609,1609,1609,0
20241226,160800,127947307,1609,1609,1609,1609,0
20241226,160700,127947307,1609,1609,1609,1609,0
20241226,160600,127947307,1609,1609,1609,1609,0
20241226,160500,127947307,1609,1609,1609,1609,0
20241226,160400,127947307,1609,1609,1609,1609,0
20241226,160300,127947307,1609,1609,1609,1609,0
20241226,160200,127947307,1609,1609,1609,1609,0
20241226,160100,127947307,1609,1609,1609,1609,0
20241226,160000,127947307,1609,1609,1609,1609,0
20241226,155900,127947307,1609,1609,1609,1609,0
20241226,155800,127947307,1609,1609,1609,1609,0
20241226,155700,127947307,1609,1609,1609,1609,0
20241226,155600,127947307,1609,1609,1609,1609,0
20241226,155500,127947307,1609,1609,1609,1609,0
20241226,155400,127947307,1609,1609,1609,1609,0
20241226,155300,127947307,1609,1609,1609,1609,0
20241226,155200,127947307,1609,1609,1609,1609,0
20241226,155100,127947307,1609,1609,1609,1609,0
20241226,155000,127947307,1609,1609,1609,1609,0
20241226,154900,127947307,1609,1609,1609,1609,0
20241226,154800,127947307,1609,1609,1609,1609,0
20241226,154700,127947307,1609,1609,1609,1609,0
20241226,154600,127947307,1609,1609,1609,1609,4055
20241226,154500,127947307,1609,1609,1609,1609,0
20241226,154400,127947307,1609,1609,1609,1609,0
20241226,154300,127947307,1609,1609,1609,1609,0
20241226,154200,127947307,1609,1609,1609,1609,0
20241226,154100,127947307,1609,1609,1609,1609,0
20241226,154000,127947307,1609,1609,1609,1609,0
20241226,153900,127947307,1609,1609,1609,1609,0
20241226,153800,127947307,1609,1609,1609,1609,0
20241226,153700,127947307,1609,1609,1609,1609,0
20241226,153600,127947307,1609,1609,1609,1609,0
20241226,153500,127947307,1609,1609,1609,1609,0
20241226,153400,127947307,1609,1609,1609,1609,0
20241226,153300,127947307,1609,1609,1609,1609,0
20241226,153200,127947307,1609,1609,1609,1609,0
20241226,153100,127947307,1609,1609,1609,1609,0
20241226,153000,127947307,1609,1609,1609,1609,4055
20241226,152900,121422812,1608,1608,1608,1608,0
20241226,152800,121422812,1608,1608,1608,1608,0
20241226,152700,121422812,1608,1608,1608,1608,0
20241226,152600,121422812,1608,1608,1608,1608,0
20241226,152500,121422812,1608,1608,1608,1608,0
20241226,152400,121422812,1608,1608,1608,1608,0
20241226,152300,121422812,1608,1608,1608,1608,0
20241226,152200,121422812,1608,1608,1608,1608,0
20241226,152100,121422812,1608,1608,1608,1608,0
20241226,152000,121422812,1608,1608,1608,1608,0
20241226,151900,121422812,1608,1601,1608,1601,854
20241226,151800,120055012,1608,1602,1608,1601,860
20241226,151700,118677322,1607,1607,1607,1607,10
20241226,151600,118661252,1607,1607,1607,1607,187
20241226,151500,118360743,1609,1608,1609,1608,1627
20241226,151400,115743460,1608,1602,1608,1602,927
20241226,151300,114255435,1607,1607,1607,1607,0
20241226,151200,114255435,1607,1607,1607,1607,600
20241226,151100,113291235,1607,1602,1607,1602,22
20241226,151000,113255981,1602,1602,1602,1602,330
20241226,150900,112727321,1607,1602,1607,1602,142
20241226,150800,112499832,1607,1607,1607,1607,0
20241226,150700,112499832,1607,1607,1607,1607,0
20241226,150600,112499832,1607,1603,1607,1603,174
20241226,150500,112220906,1607,1603,1607,1603,901
20241226,150400,110776599,1608,1608,1608,1608,0
20241226,150300,110776599,1608,1608,1608,1603,12
20241226,150200,110757308,1608,1603,1608,1603,356
20241226,150100,110186635,1608,1608,1608,1608,0
20241226,150000,110186635,1608,1604,1608,1600,180
20241226,145900,109898603,1608,1608,1608,1608,0
20241226,145800,109898603,1608,1608,1608,1608,0
20241226,145700,109898603,1608,1608,1608,1608,0
20241226,145600,109898603,1608,1605,1608,1605,310
20241226,145500,109400144,1605,1605,1605,1605,1
20241226,145400,109398539,1604,1604,1604,1604,0
20241226,145300,109398539,1604,1604,1604,1604,0
20241226,145200,109398539,1604,1604,1604,1604,0
20241226,145100,109398539,1604,1604,1604,1604,348
20241226,145000,108840347,1604,1604,1604,1604,0
20241226,144900,108840347,1604,1604,1604,1604,0
20241226,144800,108840347,1604,1604,1604,1604,1
20241226,144700,108838743,1600,1601,1604,1600,913
20241226,144600,107377916,1600,1600,1600,1600,0
20241226,144500,107377916,1600,1605,1605,1600,2258
20241226,144400,103755326,1605,1605,1605,1605,0
20241226,144300,103755326,1605,1605,1605,1605,1
20241226,144200,103753721,1600,1600,1600,1600,42
20241226,144100,103686521,1600,1600,1600,1600,707
20241226,144000,102555321,1599,1599,1599,1599,1
20241226,143900,102553722,1600,1600,1600,1600,0
20241226,143800,102553722,1600,1600,1600,1600,0
20241226,143700,102553722,1600,1600,1600,1600,225
20241226,143600,102193722,1605,1605,1605,1605,0
20241226,143500,102193722,1605,1605,1605,1605,0
20241226,143400,102193722,1605,1605,1605,1605,0
20241226,143300,102193722,1605,1605,1605,1605,22
20241226,143200,102158412,1605,1605,1605,1605,0
20241226,143100,102158412,1605,1605,1605,1605,0
20241226,143000,102158412,1605,1601,1605,1599,178
20241226,142900,101873592,1605,1605,1605,1605,0
20241226,142800,101873592,1605,1605,1605,1605,0
20241226,142700,101873592,1605,1601,1605,1601,5
20241226,142600,101865583,1601,1601,1601,1600,505
20241226,142500,101057578,1605,1605,1605,1605,0
20241226,142400,101057578,1605,1605,1605,1605,0
20241226,142300,101057578,1605,1605,1605,1605,0
20241226,142200,101057578,1605,1605,1605,1605,0
20241226,142100,101057578,1605,1605,1605,1605,1
20241226,142000,101055973,1600,1600,1600,1600,25
20241226,141900,101015973,1605,1605,1605,1605,0
20241226,141800,101015973,1605,1605,1605,1605,0
20241226,141700,101015973,1605,1605,1605,1605,0
20241226,141600,101015973,1605,1605,1605,1605,0
20241226,141500,101015973,1605,1605,1605,1605,0
20241226,141400,101015973,1605,1605,1605,1605,0
20241226,141300,101015973,1605,1605,1605,1605,0
20241226,141200,101015973,1605,1600,1605,1600,2
20241226,141100,101012768,1605,1604,1605,1604,101
20241226,141000,100850763,1605,1605,1605,1605,0
20241226,140900,100850763,1605,1605,1605,1605,0
20241226,140800,100850763,1605,1605,1605,1605,230
20241226,140700,100481613,1605,1605,1605,1605,0
20241226,140600,100481613,1605,1605,1605,1605,0
20241226,140500,100481613,1605,1605,1605,1605,0
20241226,140400,100481613,1605,1605,1605,1605,0
20241226,140300,100481613,1605,1605,1605,1605,0
20241226,140200,100481613,1605,1605,1605,1605,0
20241226,140100,100481613,1605,1605,1605,1605,0
20241226,140000,100481613,1605,1599,1605,1596,1471
20241226,135900,98132506,1605,1605,1605,1605,0
20241226,135800,98132506,1605,1605,1605,1605,0
20241226,135700,98132506,1605,1600,1605,1600,151
20241226,135600,97890901,1605,1605,1605,1605,0
20241226,135500,97890901,1605,1605,1605,1605,0
20241226,135400,97890901,1605,1605,1605,1605,0
20241226,135300,97890901,1605,1605,1605,1605,0
20241226,135200,97890901,1605,1605,1605,1605,0
20241226,135100,97890901,1605,1605,1605,1605,0
20241226,135000,97890901,1605,1605,1605,1605,1
20241226,134900,97889296,1597,1599,1599,1597,263
20241226,134800,97469071,1605,1605,1605,1605,0
20241226,134700,97469071,1605,1605,1605,1605,1
20241226,134600,97467466,1599,1599,1599,1599,1
20241226,134500,97465867,1605,1605,1605,1605,0
20241226,134400,97465867,1605,1605,1605,1605,0
20241226,134300,97465867,1605,1605,1605,1605,0
20241226,134200,97465867,1605,1605,1605,1605,0
20241226,134100,97465867,1605,1605,1605,1605,0
20241226,134000,97465867,1605,1605,1605,1605,0
20241226,133900,97465867,1605,1605,1605,1605,0
20241226,133800,97465867,1605,1605,1605,1605,0
20241226,133700,97465867,1605,1605,1605,1605,0
20241226,133600,97465867,1605,1605,1605,1605,0
20241226,133500,97465867,1605,1605,1605,1605,0
20241226,133400,97465867,1605,1605,1605,1605,251
20241226,133300,97063012,1605,1605,1605,1605,0
20241226,133200,97063012,1605,1605,1605,1605,0
20241226,133100,97063012,1605,1605,1605,1605,0
20241226,133000,97063012,1605,1600,1605,1598,178
20241226,132900,96778324,1605,1605,1605,1605,0
20241226,132800,96778324,1605,1605,1605,1605,0
20241226,132700,96778324,1605,1605,1605,1605,0
20241226,132600,96778324,1605,1600,1605,1600,2
20241226,132500,96775119,1605,1605,1605,1605,0
20241226,132400,96775119,1605,1603,1605,1603,10
20241226,132300,96759079,1605,1605,1605,1605,0
20241226,132200,96759079,1605,1605,1605,1605,0
20241226,132100,96759079,1605,1605,1605,1605,1
20241226,132000,96757474,1602,1604,1604,1602,193
20241226,131900,96448275,1605,1605,1605,1605,0
20241226,131800,96448275,1605,1605,1605,1605,10
20241226,131700,96432225,1605,1605,1605,1605,0
20241226,131600,96432225,1605,1605,1605,1605,1
20241226,131500,96430620,1604,1603,1604,1603,6
20241226,131400,96420998,1604,1604,1604,1604,0
20241226,131300,96420998,1604,1604,1604,1604,0
20241226,131200,96420998,1604,1603,1604,1603,5
20241226,131100,96412979,1603,1603,1603,1603,0
20241226,131000,96412979,1603,1603,1603,1603,0
20241226,130900,96412979,1603,1603,1603,1603,0
20241226,130800,96412979,1603,1603,1603,1603,0
20241226,130700,96412979,1603,1603,1603,1603,0
20241226,130600,96412979,1603,1602,1603,1602,30
20241226,130500,96364918,1602,1602,1602,1602,0
20241226,130400,96364918,1602,1602,1602,1602,0
20241226,130300,96364918,1602,1602,1602,1602,0
20241226,130200,96364918,1602,1600,1602,1600,57
20241226,130100,96273716,1600,1600,1600,1600,107
20241226,130000,96102516,1600,1598,1600,1598,182
20241226,125900,95811675,1599,1599,1599,1598,3
20241226,125800,95806879,1598,1598,1598,1598,1
20241226,125700,95805281,1599,1599,1599,1599,0
20241226,125600,95805281,1599,1598,1599,1598,3
20241226,125500,95800486,1599,1599,1599,1599,0
20241226,125400,95800486,1599,1599,1599,1599,0
20241226,125300,95800486,1599,1599,1599,1599,0
20241226,125200,95800486,1599,1600,1600,1599,5
20241226,125100,95792490,1599,1599,1599,1599,0
20241226,125000,95792490,1599,1599,1599,1599,5
20241226,124900,95784495,1600,1600,1600,1600,1
20241226,124800,95782895,1598,1599,1600,1598,89
20241226,124700,95640585,1600,1600,1600,1600,0
20241226,124600,95640585,1600,1600,1601,1600,42
20241226,124500,95573384,1601,1601,1601,1601,6
20241226,124400,95563778,1601,1601,1601,1601,0
20241226,124300,95563778,1601,1601,1601,1601,0
20241226,124200,95563778,1601,1601,1601,1601,0
20241226,124100,95563778,1601,1600,1601,1600,60
20241226,124000,95467777,1601,1601,1601,1601,4
20241226,123900,95461373,1602,1602,1602,1602,0
20241226,123800,95461373,1602,1602,1602,1602,0
20241226,123700,95461373,1602,1602,1602,1602,0
20241226,123600,95461373,1602,1600,1603,1598,573
20241226,123500,94545685,1603,1600,1603,1600,3
20241226,123400,94540882,1603,1603,1603,1600,7
20241226,123300,94529664,1603,1603,1603,1603,0
20241226,123200,94529664,1603,1603,1603,1603,0
20241226,123100,94529664,1603,1603,1603,1603,4
20241226,123000,94523252,1603,1598,1603,1598,202
20241226,122900,94200331,1603,1603,1603,1603,7
20241226,122800,94189110,1598,1603,1603,1598,4
20241226,122700,94182703,1604,1598,1604,1598,101
20241226,122600,94021297,1598,1596,1598,1596,8
20241226,122500,94008522,1597,1597,1597,1597,0
20241226,122400,94008522,1597,1597,1597,1597,0
20241226,122300,94008522,1597,1597,1597,1597,0
20241226,122200,94008522,1597,1597,1597,1597,0
20241226,122100,94008522,1597,1597,1597,1597,4
20241226,122000,94002134,1598,1598,1598,1598,0
20241226,121900,94002134,1598,1598,1598,1594,3
20241226,121800,93997344,1594,1594,1594,1594,3
20241226,121700,93992562,1599,1599,1599,1599,0
20241226,121600,93992562,1599,1599,1599,1595,994
20241226,121500,92407120,1595,1599,1599,1595,36
20241226,121400,92349696,1596,1598,1599,1596,464
20241226,121300,91608737,1600,1600,1600,1600,0
20241226,121200,91608737,1600,1600,1600,1600,0
20241226,121100,91608737,1600,1600,1600,1600,0
20241226,121000,91608737,1600,1600,1600,1600,1
20241226,120900,91607137,1598,1598,1598,1598,195
20241226,120800,91295527,1595,1595,1595,1595,1
20241226,120700,91293932,1599,1595,1599,1595,2
20241226,120600,91290738,1599,1595,1599,1595,3
20241226,120500,91285949,1599,1599,1599,1599,0
20241226,120400,91285949,1599,1599,1599,1599,0
20241226,120300,91285949,1599,1599,1599,1599,0
20241226,120200,91285949,1599,1594,1599,1594,2
20241226,120100,91282756,1600,1600,1600,1600,0
20241226,120000,91282756,1600,1597,1600,1594,178
20241226,115900,90998824,1601,1601,1601,1601,0
20241226,115800,90998824,1601,1601,1601,1601,0
20241226,115700,90998824,1601,1601,1601,1601,0
20241226,115600,90998824,1601,1597,1601,1597,3
20241226,115500,90994029,1601,1601,1601,1601,1
20241226,115400,90992428,1596,1596,1596,1596,0
20241226,115300,90992428,1596,1596,1596,1596,1
20241226,115200,90990832,1602,1602,1602,1602,1
20241226,115100,90989230,1595,1595,1595,1595,6
20241226,115000,90979660,1594,1594,1594,1594,7
20241226,114900,90968502,1595,1595,1595,1595,4
20241226,114800,90962122,1593,1595,1595,1593,537
20241226,114700,90106276,1593,1595,1595,1593,121
20241226,114600,89913401,1592,1592,1592,1591,1011
20241226,114500,88303897,1593,1593,1593,1593,0
20241226,114400,88303897,1593,1596,1596,1593,1065
20241226,114300,86604374,1600,1600,1600,1600,5
20241226,114200,86596374,1600,1600,1600,1600,1862
20241226,114100,83617174,1600,1601,1601,1595,2001
20241226,114000,80415464,1601,1604,1604,1601,875
20241226,113900,79013873,1604,1604,1604,1604,4
20241226,113800,79007457,1604,1604,1604,1604,0
20241226,113700,79007457,1604,1606,1606,1604,2044
20241226,113600,75727532,1606,1606,1606,1606,2
20241226,113500,75724320,1607,1607,1607,1607,0
20241226,113400,75724320,1607,1607,1607,1607,0
20241226,113300,75724320,1607,1607,1607,1607,0
20241226,113200,75724320,1607,1607,1607,1607,7
20241226,113100,75713071,1607,1607,1607,1607,1
20241226,113000,75711464,1607,1605,1607,1605,182
20241226,112900,75419345,1609,1609,1609,1609,5
20241226,112800,75411300,1605,1605,1605,1605,2
20241226,112700,75408090,1610,1610,1610,1610,219
20241226,112600,75055500,1610,1605,1610,1605,8
20241226,112500,75042635,1610,1610,1610,1610,0
20241226,112400,75042635,1610,1606,1610,1606,123
20241226,112300,74844981,1610,1610,1610,1610,1400
20241226,112200,72590981,1613,1613,1613,1613,0
20241226,112100,72590981,1613,1613,1613,1613,0
20241226,112000,72590981,1613,1613,1613,1613,0
20241226,111900,72590981,1613,1606,1613,1606,2
20241226,111800,72587762,1615,1615,1615,1615,0
20241226,111700,72587762,1615,1615,1615,1615,0
20241226,111600,72587762,1615,1607,1615,1603,53
20241226,111500,72502745,1616,1616,1616,1616,0
20241226,111400,72502745,1616,1616,1616,1616,0
20241226,111300,72502745,1616,1616,1616,1616,0
20241226,111200,72502745,1616,1616,1616,1616,0
20241226,111100,72502745,1616,1616,1616,1616,0
20241226,111000,72502745,1616,1616,1616,1616,0
20241226,110900,72502745,1616,1616,1616,1616,1
20241226,110800,72501129,1607,1607,1607,1607,2
20241226,110700,72497915,1619,1607,1619,1607,752
20241226,110600,71281057,1607,1610,1618,1607,1002
20241226,110500,69664341,1610,1610,1610,1610,0
20241226,110400,69664341,1610,1610,1610,1610,0
20241226,110300,69664341,1610,1606,1610,1606,18
20241226,110200,69635429,1610,1610,1610,1610,0
20241226,110100,69635429,1610,1610,1610,1610,17
20241226,110000,69608059,1609,1610,1610,1609,3
20241226,105900,69603231,1606,1606,1606,1606,0
20241226,105800,69603231,1606,1606,1606,1606,2
20241226,105700,69600019,1612,1612,1612,1612,1
20241226,105600,69598407,1606,1606,1606,1606,2
20241226,105500,69595195,1612,1612,1612,1612,2
20241226,105400,69591971,1612,1612,1612,1612,5
20241226,105300,69583911,1613,1613,1613,1613,0
20241226,105200,69583911,1613,1613,1613,1613,0
20241226,105100,69583911,1613,1613,1613,1613,0
20241226,105000,69583911,1613,1613,1613,1613,0
20241226,104900,69583911,1613,1609,1613,1602,359
20241226,104800,69006822,1602,1607,1608,1602,200
20241226,104700,68685340,1609,1609,1609,1609,5
20241226,104600,68677295,1608,1609,1609,1608,307
20241226,104500,68183409,1613,1613,1613,1613,0
20241226,104400,68183409,1613,1613,1613,1613,0
20241226,104300,68183409,1613,1613,1613,1613,0
20241226,104200,68183409,1613,1613,1613,1613,0
20241226,104100,68183409,1613,1613,1613,1613,0
20241226,104000,68183409,1613,1613,1613,1613,0
20241226,103900,68183409,1613,1612,1613,1612,183
20241226,103800,67888409,1609,1611,1611,1609,162
20241226,103700,67627431,1612,1612,1612,1612,0
20241226,103600,67627431,1612,1609,1612,1609,6
20241226,103500,67617768,1612,1612,1612,1612,0
20241226,103400,67617768,1612,1612,1612,1609,27
20241226,103300,67574289,1614,1614,1614,1614,65
20241226,103200,67469379,1614,1614,1614,1614,0
20241226,103100,67469379,1614,1614,1614,1614,0
20241226,103000,67469379,1614,1614,1614,1614,2
20241226,102900,67466151,1619,1619,1619,1619,1
20241226,102800,67464532,1614,1619,1619,1614,566
20241226,102700,66549932,1620,1620,1620,1619,32
20241226,102600,66498122,1619,1619,1620,1619,97
20241226,102500,66341078,1619,1619,1619,1619,27
20241226,102400,66297365,1619,1619,1619,1619,133
20241226,102300,66082038,1619,1619,1620,1619,417
20241226,102200,65406544,1615,1615,1615,1615,84
20241226,102100,65270884,1615,1615,1615,1615,7
20241226,102000,65259579,1614,1613,1614,1613,84
20241226,101900,65124019,1614,1613,1614,1613,518
20241226,101800,64288472,1614,1614,1614,1613,1277
20241226,101700,62227582,1619,1620,1620,1613,3
20241226,101600,62222730,1613,1609,1613,1609,328
20241226,101500,61693722,1613,1613,1613,1609,3
20241226,101400,61688887,1619,1613,1619,1613,500
20241226,101300,60879503,1613,1613,1613,1613,1
20241226,101200,60877890,1613,1612,1613,1612,2
20241226,101100,60874665,1613,1613,1613,1613,0
20241226,101000,60874665,1613,1613,1613,1613,0
20241226,100900,60874665,1613,1613,1613,1613,1
20241226,100800,60873052,1608,1612,1613,1608,166
20241226,100700,60605475,1613,1608,1613,1608,52
20241226,100600,60521854,1608,1608,1608,1608,303
20241226,100500,60034630,1613,1613,1613,1613,1
20241226,100400,60033017,1608,1608,1608,1608,1
20241226,100300,60031409,1613,1613,1613,1613,0
20241226,100200,60031409,1613,1612,1613,1612,576
20241226,100100,59102327,1608,1612,1612,1608,71
20241226,100000,58987879,1613,1613,1613,1613,0
20241226,095900,58987879,1613,1611,1613,1611,12
20241226,095800,58968545,1613,1613,1613,1613,170
20241226,095700,58694335,1619,1619,1619,1619,0
20241226,095600,58694335,1619,1613,1619,1613,23
20241226,095500,58657110,1619,1619,1619,1619,151
20241226,095400,58412641,1615,1614,1615,1614,2825
20241226,095300,53851226,1613,1612,1613,1612,187
20241226,095200,53549625,1612,1612,1612,1612,0
20241226,095100,53549625,1612,1611,1612,1611,6
20241226,095000,53539958,1612,1612,1612,1612,228
20241226,094900,53172422,1612,1612,1612,1612,0
20241226,094800,53172422,1612,1612,1612,1612,1
20241226,094700,53170810,1613,1613,1613,1613,0
20241226,094600,53170810,1613,1602,1613,1602,44
20241226,094500,53099911,1612,1610,1612,1610,1059
20241226,094400,51392927,1610,1610,1610,1610,745
20241226,094300,50193477,1610,1602,1610,1602,42
20241226,094200,50125901,1600,1601,1602,1600,510
20241226,094100,49309032,1602,1601,1602,1601,4
20241226,094000,49302627,1601,1601,1601,1601,40
20241226,093900,49238587,1600,1600,1600,1600,0
20241226,093800,49238587,1600,1600,1600,1600,117
20241226,093700,49051387,1596,1596,1596,1596,0
20241226,093600,49051387,1596,1601,1601,1596,225
20241226,093500,48691172,1601,1601,1601,1601,0
20241226,093400,48691172,1601,1601,1601,1601,12
20241226,093300,48671960,1594,1594,1594,1594,60
20241226,093200,48576320,1592,1592,1592,1592,0
20241226,093100,48576320,1592,1593,1594,1592,315
20241226,093000,48074591,1593,1593,1593,1593,8
20241226,092900,48061847,1592,1593,1593,1592,114
20241226,092800,47880345,1591,1593,1593,1591,76
20241226,092700,47759426,1594,1594,1594,1594,4
20241226,092600,47753050,1592,1593,1593,1592,53
20241226,092500,47668665,1596,1596,1596,1596,0
20241226,092400,47668665,1596,1596,1596,1596,1
20241226,092300,47667069,1592,1596,1596,1592,304
20241226,092200,47182879,1597,1604,1604,1597,847
20241226,092100,45826213,1602,1602,1602,1602,0
20241226,092000,45826213,1602,1603,1603,1602,1390
20241226,091900,43598134,1603,1603,1603,1603,0
20241226,091800,43598134,1603,1602,1610,1602,146
20241226,091700,43364233,1610,1610,1610,1610,1
20241226,091600,43362623,1602,1602,1602,1602,3
20241226,091500,43357817,1610,1610,1610,1609,101
20241226,091400,43195221,1602,1602,1602,1602,751
20241226,091300,41992119,1613,1613,1613,1613,0
20241226,091200,41992119,1613,1610,1613,1610,201
20241226,091100,41668506,1613,1613,1613,1599,761
20241226,091000,40451639,1599,1600,1605,1599,1088
20241226,090900,38708365,1604,1614,1614,1604,510
20241226,090800,37890040,1605,1605,1605,1605,1
20241226,090700,37888435,1615,1615,1615,1615,1
20241226,090600,37886820,1606,1606,1606,1606,2
20241226,090500,37883608,1615,1615,1615,1615,1
20241226,090400,37881993,1615,1605,1615,1605,1688
20241226,090300,35163213,1605,1595,1605,1595,19802
20241226,090200,3563219,1595,1595,1595,1584,5
20241226,090100,3555255,1595,1595,1595,1595,335
20241226,090000,3020930,1595,1595,1595,1595,1894