KissMeData/123700/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201200,428400180,3670,3670,3670,3670,7014
20231226,201100,428400180,3670,3670,3670,3670,0
20231226,201000,428400180,3670,3670,3670,3670,0
20231226,200900,428400180,3670,3670,3670,3670,0
20231226,200800,428400180,3670,3670,3670,3670,0
20231226,200700,428400180,3670,3670,3670,3670,0
20231226,200600,428400180,3670,3670,3670,3670,0
20231226,200500,428400180,3670,3670,3670,3670,0
20231226,200400,428400180,3670,3670,3670,3670,0
20231226,200300,428400180,3670,3670,3670,3670,0
20231226,200200,428400180,3670,3670,3670,3670,0
20231226,200100,428400180,3670,3670,3670,3670,0
20231226,200000,428400180,3670,3670,3670,3670,0
20231226,195900,428400180,3670,3670,3670,3670,0
20231226,195800,428400180,3670,3670,3670,3670,0
20231226,195700,428400180,3670,3670,3670,3670,0
20231226,195600,428400180,3670,3670,3670,3670,0
20231226,195500,428400180,3670,3670,3670,3670,0
20231226,195400,428400180,3670,3670,3670,3670,0
20231226,195300,428400180,3670,3670,3670,3670,0
20231226,195200,428400180,3670,3670,3670,3670,0
20231226,195100,428400180,3670,3670,3670,3670,0
20231226,195000,428400180,3670,3670,3670,3670,0
20231226,194900,428400180,3670,3670,3670,3670,0
20231226,194800,428400180,3670,3670,3670,3670,0
20231226,194700,428400180,3670,3670,3670,3670,0
20231226,194600,428400180,3670,3670,3670,3670,0
20231226,194500,428400180,3670,3670,3670,3670,0
20231226,194400,428400180,3670,3670,3670,3670,0
20231226,194300,428400180,3670,3670,3670,3670,0
20231226,194200,428400180,3670,3670,3670,3670,7014
20231226,194100,428400180,3670,3670,3670,3670,0
20231226,194000,428400180,3670,3670,3670,3670,0
20231226,193900,428400180,3670,3670,3670,3670,0
20231226,193800,428400180,3670,3670,3670,3670,0
20231226,193700,428400180,3670,3670,3670,3670,0
20231226,193600,428400180,3670,3670,3670,3670,0
20231226,193500,428400180,3670,3670,3670,3670,0
20231226,193400,428400180,3670,3670,3670,3670,0
20231226,193300,428400180,3670,3670,3670,3670,0
20231226,193200,428400180,3670,3670,3670,3670,0
20231226,193100,428400180,3670,3670,3670,3670,0
20231226,193000,428400180,3670,3670,3670,3670,0
20231226,192900,428400180,3670,3670,3670,3670,0
20231226,192800,428400180,3670,3670,3670,3670,0
20231226,192700,428400180,3670,3670,3670,3670,0
20231226,192600,428400180,3670,3670,3670,3670,0
20231226,192500,428400180,3670,3670,3670,3670,0
20231226,192400,428400180,3670,3670,3670,3670,0
20231226,192300,428400180,3670,3670,3670,3670,0
20231226,192200,428400180,3670,3670,3670,3670,0
20231226,192100,428400180,3670,3670,3670,3670,0
20231226,192000,428400180,3670,3670,3670,3670,0
20231226,191900,428400180,3670,3670,3670,3670,0
20231226,191800,428400180,3670,3670,3670,3670,0
20231226,191700,428400180,3670,3670,3670,3670,0
20231226,191600,428400180,3670,3670,3670,3670,0
20231226,191500,428400180,3670,3670,3670,3670,0
20231226,191400,428400180,3670,3670,3670,3670,0
20231226,191300,428400180,3670,3670,3670,3670,0
20231226,191200,428400180,3670,3670,3670,3670,7014
20231226,191100,428400180,3670,3670,3670,3670,0
20231226,191000,428400180,3670,3670,3670,3670,0
20231226,190900,428400180,3670,3670,3670,3670,0
20231226,190800,428400180,3670,3670,3670,3670,0
20231226,190700,428400180,3670,3670,3670,3670,0
20231226,190600,428400180,3670,3670,3670,3670,0
20231226,190500,428400180,3670,3670,3670,3670,0
20231226,190400,428400180,3670,3670,3670,3670,0
20231226,190300,428400180,3670,3670,3670,3670,0
20231226,190200,428400180,3670,3670,3670,3670,0
20231226,190100,428400180,3670,3670,3670,3670,0
20231226,190000,428400180,3670,3670,3670,3670,0
20231226,185900,428400180,3670,3670,3670,3670,0
20231226,185800,428400180,3670,3670,3670,3670,0
20231226,185700,428400180,3670,3670,3670,3670,0
20231226,185600,428400180,3670,3670,3670,3670,0
20231226,185500,428400180,3670,3670,3670,3670,0
20231226,185400,428400180,3670,3670,3670,3670,0
20231226,185300,428400180,3670,3670,3670,3670,0
20231226,185200,428400180,3670,3670,3670,3670,0
20231226,185100,428400180,3670,3670,3670,3670,0
20231226,185000,428400180,3670,3670,3670,3670,0
20231226,184900,428400180,3670,3670,3670,3670,0
20231226,184800,428400180,3670,3670,3670,3670,0
20231226,184700,428400180,3670,3670,3670,3670,0
20231226,184600,428400180,3670,3670,3670,3670,0
20231226,184500,428400180,3670,3670,3670,3670,0
20231226,184400,428400180,3670,3670,3670,3670,0
20231226,184300,428400180,3670,3670,3670,3670,0
20231226,184200,428400180,3670,3670,3670,3670,7014
20231226,184100,428400180,3670,3670,3670,3670,0
20231226,184000,428400180,3670,3670,3670,3670,0
20231226,183900,428400180,3670,3670,3670,3670,0
20231226,183800,428400180,3670,3670,3670,3670,0
20231226,183700,428400180,3670,3670,3670,3670,0
20231226,183600,428400180,3670,3670,3670,3670,0
20231226,183500,428400180,3670,3670,3670,3670,0
20231226,183400,428400180,3670,3670,3670,3670,0
20231226,183300,428400180,3670,3670,3670,3670,0
20231226,183200,428400180,3670,3670,3670,3670,0
20231226,183100,428400180,3670,3670,3670,3670,0
20231226,183000,428400180,3670,3670,3670,3670,0
20231226,182900,428400180,3670,3670,3670,3670,0
20231226,182800,428400180,3670,3670,3670,3670,0
20231226,182700,428400180,3670,3670,3670,3670,0
20231226,182600,428400180,3670,3670,3670,3670,0
20231226,182500,428400180,3670,3670,3670,3670,0
20231226,182400,428400180,3670,3670,3670,3670,0
20231226,182300,428400180,3670,3670,3670,3670,0
20231226,182200,428400180,3670,3670,3670,3670,0
20231226,182100,428400180,3670,3670,3670,3670,0
20231226,182000,428400180,3670,3670,3670,3670,0
20231226,181900,428400180,3670,3670,3670,3670,0
20231226,181800,428400180,3670,3670,3670,3670,0
20231226,181700,428400180,3670,3670,3670,3670,0
20231226,181600,428400180,3670,3670,3670,3670,0
20231226,181500,428400180,3670,3670,3670,3670,0
20231226,181400,428400180,3670,3670,3670,3670,0
20231226,181300,428400180,3670,3670,3670,3670,0
20231226,181200,428400180,3670,3670,3670,3670,7014
20231226,181100,428400180,3670,3670,3670,3670,0
20231226,181000,428400180,3670,3670,3670,3670,0
20231226,180900,428400180,3670,3670,3670,3670,0
20231226,180800,428400180,3670,3670,3670,3670,0
20231226,180700,428400180,3670,3670,3670,3670,0
20231226,180600,428400180,3670,3670,3670,3670,0
20231226,180500,428400180,3670,3670,3670,3670,0
20231226,180400,428400180,3670,3670,3670,3670,0
20231226,180300,428400180,3670,3670,3670,3670,0
20231226,180200,428400180,3670,3670,3670,3670,0
20231226,180100,428400180,3670,3670,3670,3670,0
20231226,180000,428400180,3670,3670,3670,3670,0
20231226,175900,428400180,3670,3670,3670,3670,0
20231226,175800,428400180,3670,3670,3670,3670,0
20231226,175700,428400180,3670,3670,3670,3670,0
20231226,175600,428400180,3670,3670,3670,3670,0
20231226,175500,428400180,3670,3670,3670,3670,0
20231226,175400,428400180,3670,3670,3670,3670,0
20231226,175300,428400180,3670,3670,3670,3670,0
20231226,175200,428400180,3670,3670,3670,3670,0
20231226,175100,428400180,3670,3670,3670,3670,0
20231226,175000,428400180,3670,3670,3670,3670,0
20231226,174900,428400180,3670,3670,3670,3670,0
20231226,174800,428400180,3670,3670,3670,3670,0
20231226,174700,428400180,3670,3670,3670,3670,0
20231226,174600,428400180,3670,3670,3670,3670,0
20231226,174500,428400180,3670,3670,3670,3670,0
20231226,174400,428400180,3670,3670,3670,3670,0
20231226,174300,428400180,3670,3670,3670,3670,0
20231226,174200,428400180,3670,3670,3670,3670,7014
20231226,174100,428400180,3670,3670,3670,3670,0
20231226,174000,428400180,3670,3670,3670,3670,0
20231226,173900,428400180,3670,3670,3670,3670,0
20231226,173800,428400180,3670,3670,3670,3670,0
20231226,173700,428400180,3670,3670,3670,3670,0
20231226,173600,428400180,3670,3670,3670,3670,0
20231226,173500,428400180,3670,3670,3670,3670,0
20231226,173400,428400180,3670,3670,3670,3670,0
20231226,173300,428400180,3670,3670,3670,3670,0
20231226,173200,428400180,3670,3670,3670,3670,0
20231226,173100,428400180,3670,3670,3670,3670,0
20231226,173000,428400180,3670,3670,3670,3670,0
20231226,172900,428400180,3670,3670,3670,3670,0
20231226,172800,428400180,3670,3670,3670,3670,0
20231226,172700,428400180,3670,3670,3670,3670,0
20231226,172600,428400180,3670,3670,3670,3670,0
20231226,172500,428400180,3670,3670,3670,3670,0
20231226,172400,428400180,3670,3670,3670,3670,0
20231226,172300,428400180,3670,3670,3670,3670,0
20231226,172200,428400180,3670,3670,3670,3670,0
20231226,172100,428400180,3670,3670,3670,3670,0
20231226,172000,428400180,3670,3670,3670,3670,0
20231226,171900,428400180,3670,3670,3670,3670,0
20231226,171800,428400180,3670,3670,3670,3670,0
20231226,171700,428400180,3670,3670,3670,3670,0
20231226,171600,428400180,3670,3670,3670,3670,0
20231226,171500,428400180,3670,3670,3670,3670,0
20231226,171400,428400180,3670,3670,3670,3670,0
20231226,171300,428400180,3670,3670,3670,3670,0
20231226,171200,428400180,3670,3670,3670,3670,7014
20231226,171100,428400180,3670,3670,3670,3670,0
20231226,171000,428400180,3670,3670,3670,3670,0
20231226,170900,428400180,3670,3670,3670,3670,0
20231226,170800,428400180,3670,3670,3670,3670,0
20231226,170700,428400180,3670,3670,3670,3670,0
20231226,170600,428400180,3670,3670,3670,3670,0
20231226,170500,428400180,3670,3670,3670,3670,0
20231226,170400,428400180,3670,3670,3670,3670,0
20231226,170300,428400180,3670,3670,3670,3670,0
20231226,170200,428400180,3670,3670,3670,3670,0
20231226,170100,428400180,3670,3670,3670,3670,0
20231226,170000,428400180,3670,3670,3670,3670,0
20231226,165900,428400180,3670,3670,3670,3670,0
20231226,165800,428400180,3670,3670,3670,3670,0
20231226,165700,428400180,3670,3670,3670,3670,0
20231226,165600,428400180,3670,3670,3670,3670,0
20231226,165500,428400180,3670,3670,3670,3670,0
20231226,165400,428400180,3670,3670,3670,3670,0
20231226,165300,428400180,3670,3670,3670,3670,0
20231226,165200,428400180,3670,3670,3670,3670,0
20231226,165100,428400180,3670,3670,3670,3670,0
20231226,165000,428400180,3670,3670,3670,3670,0
20231226,164900,428400180,3670,3670,3670,3670,0
20231226,164800,428400180,3670,3670,3670,3670,0
20231226,164700,428400180,3670,3670,3670,3670,0
20231226,164600,428400180,3670,3670,3670,3670,0
20231226,164500,428400180,3670,3670,3670,3670,0
20231226,164400,428400180,3670,3670,3670,3670,0
20231226,164300,428400180,3670,3670,3670,3670,0
20231226,164200,428400180,3670,3670,3670,3670,7014
20231226,164100,428400180,3670,3670,3670,3670,0
20231226,164000,428400180,3670,3670,3670,3670,0
20231226,163900,428400180,3670,3670,3670,3670,0
20231226,163800,428400180,3670,3670,3670,3670,0
20231226,163700,428400180,3670,3670,3670,3670,0
20231226,163600,428400180,3670,3670,3670,3670,0
20231226,163500,428400180,3670,3670,3670,3670,0
20231226,163400,428400180,3670,3670,3670,3670,0
20231226,163300,428400180,3670,3670,3670,3670,0
20231226,163200,428400180,3670,3670,3670,3670,0
20231226,163100,428400180,3670,3670,3670,3670,0
20231226,163000,428400180,3670,3670,3670,3670,0
20231226,162900,428400180,3670,3670,3670,3670,0
20231226,162800,428400180,3670,3670,3670,3670,0
20231226,162700,428400180,3670,3670,3670,3670,0
20231226,162600,428400180,3670,3670,3670,3670,0
20231226,162500,428400180,3670,3670,3670,3670,0
20231226,162400,428400180,3670,3670,3670,3670,0
20231226,162300,428400180,3670,3670,3670,3670,0
20231226,162200,428400180,3670,3670,3670,3670,0
20231226,162100,428400180,3670,3670,3670,3670,0
20231226,162000,428400180,3670,3670,3670,3670,0
20231226,161900,428400180,3670,3670,3670,3670,0
20231226,161800,428400180,3670,3670,3670,3670,0
20231226,161700,428400180,3670,3670,3670,3670,0
20231226,161600,428400180,3670,3670,3670,3670,0
20231226,161500,428400180,3670,3670,3670,3670,0
20231226,161400,428400180,3670,3670,3670,3670,0
20231226,161300,428400180,3670,3670,3670,3670,0
20231226,161200,428400180,3670,3670,3670,3670,7014
20231226,161100,428400180,3670,3670,3670,3670,0
20231226,161000,428400180,3670,3670,3670,3670,0
20231226,160900,428400180,3670,3670,3670,3670,0
20231226,160800,428400180,3670,3670,3670,3670,0
20231226,160700,428400180,3670,3670,3670,3670,0
20231226,160600,428400180,3670,3670,3670,3670,0
20231226,160500,428400180,3670,3670,3670,3670,0
20231226,160400,428400180,3670,3670,3670,3670,0
20231226,160300,428400180,3670,3670,3670,3670,0
20231226,160200,428400180,3670,3670,3670,3670,0
20231226,160100,428400180,3670,3670,3670,3670,0
20231226,160000,428400180,3670,3670,3670,3670,0
20231226,155900,428400180,3670,3670,3670,3670,0
20231226,155800,428400180,3670,3670,3670,3670,0
20231226,155700,428400180,3670,3670,3670,3670,0
20231226,155600,428400180,3670,3670,3670,3670,0
20231226,155500,428400180,3670,3670,3670,3670,0
20231226,155400,428400180,3670,3670,3670,3670,0
20231226,155300,428400180,3670,3670,3670,3670,0
20231226,155200,428400180,3670,3670,3670,3670,0
20231226,155100,428400180,3670,3670,3670,3670,0
20231226,155000,428400180,3670,3670,3670,3670,0
20231226,154900,428400180,3670,3670,3670,3670,0
20231226,154800,428400180,3670,3670,3670,3670,0
20231226,154700,428400180,3670,3670,3670,3670,0
20231226,154600,428400180,3670,3670,3670,3670,0
20231226,154500,428400180,3670,3670,3670,3670,0
20231226,154400,428400180,3670,3670,3670,3670,0
20231226,154300,428400180,3670,3670,3670,3670,0
20231226,154200,428400180,3670,3670,3670,3670,7014
20231226,154100,428400180,3670,3670,3670,3670,0
20231226,154000,428400180,3670,3670,3670,3670,0
20231226,153900,428400180,3670,3670,3670,3670,0
20231226,153800,428400180,3670,3670,3670,3670,0
20231226,153700,428400180,3670,3670,3670,3670,0
20231226,153600,428400180,3670,3670,3670,3670,0
20231226,153500,428400180,3670,3670,3670,3670,0
20231226,153400,428400180,3670,3670,3670,3670,0
20231226,153300,428400180,3670,3670,3670,3670,0
20231226,153200,428400180,3670,3670,3670,3670,0
20231226,153100,428400180,3670,3670,3670,3670,0
20231226,153000,428400180,3670,3670,3670,3670,7014
20231226,152900,402658800,3670,3670,3670,3670,0
20231226,152800,402658800,3670,3670,3670,3670,0
20231226,152700,402658800,3670,3670,3670,3670,0
20231226,152600,402658800,3670,3670,3670,3670,0
20231226,152500,402658800,3670,3670,3670,3670,0
20231226,152400,402658800,3670,3670,3670,3670,0
20231226,152300,402658800,3670,3670,3670,3670,0
20231226,152200,402658800,3670,3670,3670,3670,0
20231226,152100,402658800,3670,3670,3670,3670,0
20231226,152000,402658800,3670,3670,3670,3670,0
20231226,151900,402658800,3670,3660,3670,3660,327
20231226,151800,401461335,3665,3665,3665,3665,2309
20231226,151700,392998850,3665,3665,3665,3665,0
20231226,151600,392998850,3665,3670,3670,3665,15
20231226,151500,392943810,3670,3670,3670,3665,16
20231226,151400,392885095,3670,3670,3670,3670,1
20231226,151300,392881425,3670,3665,3670,3665,75
20231226,151200,392606425,3670,3670,3670,3670,0
20231226,151100,392606425,3670,3670,3670,3670,149
20231226,151000,392059595,3670,3670,3670,3670,1470
20231226,150900,386664695,3670,3670,3670,3670,1000
20231226,150800,382994695,3670,3665,3670,3665,114
20231226,150700,382576635,3675,3675,3675,3675,17
20231226,150600,382514160,3675,3670,3675,3670,297
20231226,150500,381422925,3670,3670,3670,3670,510
20231226,150400,379551225,3670,3670,3670,3670,5
20231226,150300,379532875,3670,3670,3670,3670,2660
20231226,150200,369770675,3675,3675,3675,3675,3
20231226,150100,369759650,3675,3675,3675,3675,0
20231226,150000,369759650,3675,3675,3675,3675,2
20231226,145900,369752300,3675,3675,3675,3675,561
20231226,145800,367690625,3680,3675,3680,3675,3501
20231226,145700,354824445,3680,3680,3680,3680,602
20231226,145600,352609085,3690,3690,3690,3690,500
20231226,145500,350764085,3690,3680,3690,3680,5000
20231226,145400,332331175,3680,3680,3685,3680,40
20231226,145300,332183940,3680,3680,3680,3680,234
20231226,145200,331322820,3680,3680,3680,3680,0
20231226,145100,331322820,3680,3680,3680,3680,0
20231226,145000,331322820,3680,3675,3680,3675,2
20231226,144900,331315465,3675,3675,3675,3675,0
20231226,144800,331315465,3675,3675,3675,3675,1
20231226,144700,331311790,3680,3680,3680,3680,0
20231226,144600,331311790,3680,3680,3680,3680,0
20231226,144500,331311790,3680,3680,3680,3680,0
20231226,144400,331311790,3680,3680,3680,3680,1
20231226,144300,331308110,3680,3680,3680,3680,0
20231226,144200,331308110,3680,3680,3680,3680,1
20231226,144100,331304430,3680,3675,3680,3675,4
20231226,144000,331289720,3675,3675,3675,3675,0
20231226,143900,331289720,3675,3675,3675,3675,1
20231226,143800,331286045,3680,3680,3680,3680,0
20231226,143700,331286045,3680,3680,3680,3680,0
20231226,143600,331286045,3680,3680,3680,3680,1
20231226,143500,331282365,3675,3675,3675,3675,12
20231226,143400,331238265,3685,3685,3685,3685,0
20231226,143300,331238265,3685,3685,3685,3685,1
20231226,143200,331234580,3675,3685,3685,3675,59
20231226,143100,331017525,3685,3685,3685,3685,0
20231226,143000,331017525,3685,3685,3685,3685,0
20231226,142900,331017525,3685,3685,3685,3685,0
20231226,142800,331017525,3685,3685,3685,3685,0
20231226,142700,331017525,3685,3685,3685,3685,42
20231226,142600,330862755,3685,3685,3685,3685,0
20231226,142500,330862755,3685,3675,3685,3670,54
20231226,142400,330664210,3685,3685,3685,3685,0
20231226,142300,330664210,3685,3685,3685,3685,0
20231226,142200,330664210,3685,3685,3685,3685,0
20231226,142100,330664210,3685,3685,3685,3685,0
20231226,142000,330664210,3685,3685,3685,3685,0
20231226,141900,330664210,3685,3685,3685,3685,0
20231226,141800,330664210,3685,3685,3685,3685,0
20231226,141700,330664210,3685,3685,3685,3685,0
20231226,141600,330664210,3685,3685,3685,3685,0
20231226,141500,330664210,3685,3685,3685,3685,0
20231226,141400,330664210,3685,3685,3685,3685,0
20231226,141300,330664210,3685,3685,3685,3685,0
20231226,141200,330664210,3685,3685,3685,3685,500
20231226,141100,328821710,3685,3685,3685,3685,0
20231226,141000,328821710,3685,3685,3685,3685,0
20231226,140900,328821710,3685,3685,3685,3685,0
20231226,140800,328821710,3685,3685,3685,3685,0
20231226,140700,328821710,3685,3685,3685,3685,0
20231226,140600,328821710,3685,3675,3685,3675,434
20231226,140500,327226710,3675,3675,3675,3675,25
20231226,140400,327134835,3675,3675,3675,3675,96
20231226,140300,326782035,3675,3675,3675,3675,0
20231226,140200,326782035,3675,3675,3675,3675,95
20231226,140100,326432910,3675,3675,3675,3675,120
20231226,140000,325991910,3675,3675,3675,3675,26
20231226,135900,325896360,3675,3675,3675,3675,26
20231226,135800,325800810,3675,3670,3675,3670,2
20231226,135700,325793465,3675,3675,3675,3675,500
20231226,135600,323955965,3675,3675,3675,3675,0
20231226,135500,323955965,3675,3675,3675,3675,330
20231226,135400,322743215,3675,3675,3675,3675,0
20231226,135300,322743215,3675,3675,3675,3675,0
20231226,135200,322743215,3675,3675,3675,3675,0
20231226,135100,322743215,3675,3675,3675,3675,489
20231226,135000,320946140,3685,3685,3685,3685,0
20231226,134900,320946140,3685,3685,3685,3685,0
20231226,134800,320946140,3685,3685,3685,3685,0
20231226,134700,320946140,3685,3685,3685,3685,0
20231226,134600,320946140,3685,3675,3685,3675,2
20231226,134500,320938780,3670,3675,3675,3670,2678
20231226,134400,311098055,3685,3685,3685,3685,0
20231226,134300,311098055,3685,3675,3685,3675,2
20231226,134200,311090695,3675,3675,3675,3675,243
20231226,134100,310197670,3685,3685,3685,3685,0
20231226,134000,310197670,3685,3685,3685,3685,0
20231226,133900,310197670,3685,3675,3685,3675,1076
20231226,133800,306232620,3680,3675,3680,3675,489
20231226,133700,304434265,3675,3675,3675,3675,0
20231226,133600,304434265,3675,3675,3675,3675,0
20231226,133500,304434265,3675,3675,3675,3675,59
20231226,133400,304217440,3680,3680,3680,3680,0
20231226,133300,304217440,3680,3680,3680,3680,2
20231226,133200,304210080,3680,3680,3680,3680,0
20231226,133100,304210080,3680,3680,3680,3680,0
20231226,133000,304210080,3680,3680,3680,3680,0
20231226,132900,304210080,3680,3680,3680,3680,0
20231226,132800,304210080,3680,3680,3680,3680,823
20231226,132700,301181440,3680,3680,3680,3680,0
20231226,132600,301181440,3680,3680,3680,3680,0
20231226,132500,301181440,3680,3680,3680,3680,430
20231226,132400,299599040,3680,3680,3680,3680,0
20231226,132300,299599040,3680,3680,3680,3680,0
20231226,132200,299599040,3680,3680,3680,3680,0
20231226,132100,299599040,3680,3680,3680,3680,0
20231226,132000,299599040,3680,3680,3680,3680,0
20231226,131900,299599040,3680,3680,3680,3680,0
20231226,131800,299599040,3680,3680,3680,3680,0
20231226,131700,299599040,3680,3680,3680,3680,0
20231226,131600,299599040,3680,3680,3680,3680,235
20231226,131500,298734240,3680,3680,3680,3680,0
20231226,131400,298734240,3680,3680,3680,3680,503
20231226,131300,296883200,3675,3675,3675,3675,28
20231226,131200,296780300,3680,3680,3680,3680,1
20231226,131100,296776620,3675,3675,3675,3675,36
20231226,131000,296644320,3675,3675,3675,3675,1003
20231226,130900,292958295,3675,3675,3675,3675,0
20231226,130800,292958295,3675,3675,3675,3675,1
20231226,130700,292954620,3675,3675,3675,3675,36
20231226,130600,292822320,3675,3675,3675,3675,31
20231226,130500,292708395,3680,3680,3680,3680,0
20231226,130400,292708395,3680,3680,3680,3680,431
20231226,130300,291122315,3680,3680,3680,3680,0
20231226,130200,291122315,3680,3675,3680,3675,8
20231226,130100,291092880,3680,3680,3680,3680,0
20231226,130000,291092880,3680,3680,3680,3680,0
20231226,125900,291092880,3680,3680,3680,3680,0
20231226,125800,291092880,3680,3680,3680,3680,0
20231226,125700,291092880,3680,3680,3680,3680,0
20231226,125600,291092880,3680,3685,3685,3680,13
20231226,125500,291045025,3685,3685,3685,3685,100
20231226,125400,290676525,3685,3685,3685,3685,0
20231226,125300,290676525,3685,3685,3685,3685,1000
20231226,125200,286991525,3685,3685,3685,3685,0
20231226,125100,286991525,3685,3675,3685,3675,4
20231226,125000,286976815,3675,3675,3675,3675,0
20231226,124900,286976815,3675,3675,3675,3675,68
20231226,124800,286726915,3675,3670,3675,3670,2000
20231226,124700,279381915,3675,3675,3675,3675,160
20231226,124600,278793915,3685,3685,3685,3685,0
20231226,124500,278793915,3685,3685,3685,3685,929
20231226,124400,275370550,3685,3685,3685,3685,0
20231226,124300,275370550,3685,3685,3685,3685,1
20231226,124200,275366865,3675,3675,3675,3675,0
20231226,124100,275366865,3675,3675,3675,3675,0
20231226,124000,275366865,3675,3675,3675,3675,0
20231226,123900,275366865,3675,3680,3680,3675,845
20231226,123800,272259780,3685,3685,3685,3685,0
20231226,123700,272259780,3685,3685,3685,3685,0
20231226,123600,272259780,3685,3685,3685,3685,0
20231226,123500,272259780,3685,3685,3685,3685,0
20231226,123400,272259780,3685,3685,3685,3685,0
20231226,123300,272259780,3685,3685,3685,3685,0
20231226,123200,272259780,3685,3685,3685,3685,0
20231226,123100,272259780,3685,3685,3685,3685,0
20231226,123000,272259780,3685,3685,3685,3685,0
20231226,122900,272259780,3685,3685,3685,3685,0
20231226,122800,272259780,3685,3685,3685,3685,5
20231226,122700,272241355,3680,3680,3680,3680,0
20231226,122600,272241355,3680,3680,3680,3680,0
20231226,122500,272241355,3680,3680,3680,3680,0
20231226,122400,272241355,3680,3680,3680,3680,0
20231226,122300,272241355,3680,3680,3680,3680,0
20231226,122200,272241355,3680,3680,3680,3680,0
20231226,122100,272241355,3680,3675,3680,3675,40
20231226,122000,272094170,3675,3680,3680,3675,102
20231226,121900,271719160,3680,3680,3680,3680,0
20231226,121800,271719160,3680,3680,3680,3680,431
20231226,121700,270133080,3685,3685,3685,3685,0
20231226,121600,270133080,3685,3685,3685,3685,305
20231226,121500,269009155,3690,3690,3690,3690,0
20231226,121400,269009155,3690,3685,3690,3685,159
20231226,121300,268422960,3690,3690,3690,3690,0
20231226,121200,268422960,3690,3690,3690,3690,0
20231226,121100,268422960,3690,3690,3690,3690,0
20231226,121000,268422960,3690,3690,3690,3690,0
20231226,120900,268422960,3690,3690,3690,3690,0
20231226,120800,268422960,3690,3690,3690,3690,0
20231226,120700,268422960,3690,3690,3690,3690,0
20231226,120600,268422960,3690,3690,3690,3690,0
20231226,120500,268422960,3690,3690,3690,3690,0
20231226,120400,268422960,3690,3690,3690,3690,0
20231226,120300,268422960,3690,3690,3690,3690,0
20231226,120200,268422960,3690,3690,3690,3690,0
20231226,120100,268422960,3690,3690,3690,3690,0
20231226,120000,268422960,3690,3690,3690,3690,0
20231226,115900,268422960,3690,3690,3690,3690,10
20231226,115800,268386060,3685,3685,3685,3685,132
20231226,115700,267899640,3685,3685,3685,3685,200
20231226,115600,267162640,3685,3685,3685,3685,0
20231226,115500,267162640,3685,3685,3685,3685,0
20231226,115400,267162640,3685,3685,3685,3685,8
20231226,115300,267133160,3675,3675,3675,3675,0
20231226,115200,267133160,3675,3680,3680,3675,1166
20231226,115100,262846730,3680,3680,3680,3680,0
20231226,115000,262846730,3680,3680,3680,3680,138
20231226,114900,262338890,3685,3685,3685,3685,2148
20231226,114800,254423510,3690,3690,3690,3690,26
20231226,114700,254327570,3690,3690,3690,3690,0
20231226,114600,254327570,3690,3690,3690,3690,0
20231226,114500,254327570,3690,3690,3690,3690,0
20231226,114400,254327570,3690,3690,3690,3690,0
20231226,114300,254327570,3690,3690,3690,3690,0
20231226,114200,254327570,3690,3690,3690,3690,0
20231226,114100,254327570,3690,3690,3690,3690,1
20231226,114000,254323880,3695,3695,3695,3695,0
20231226,113900,254323880,3695,3695,3695,3695,6
20231226,113800,254301710,3690,3690,3690,3690,300
20231226,113700,253194710,3690,3690,3690,3690,1
20231226,113600,253191020,3685,3685,3685,3685,0
20231226,113500,253191020,3685,3685,3685,3685,0
20231226,113400,253191020,3685,3685,3685,3685,0
20231226,113300,253191020,3685,3685,3685,3685,0
20231226,113200,253191020,3685,3685,3685,3685,0
20231226,113100,253191020,3685,3685,3685,3685,0
20231226,113000,253191020,3685,3690,3690,3685,504
20231226,112900,251333115,3695,3695,3695,3695,0
20231226,112800,251333115,3695,3695,3695,3695,0
20231226,112700,251333115,3695,3695,3695,3695,6
20231226,112600,251310945,3690,3690,3690,3690,373
20231226,112500,249934575,3690,3690,3690,3690,0
20231226,112400,249934575,3690,3690,3690,3690,0
20231226,112300,249934575,3690,3680,3690,3680,276
20231226,112200,248918795,3680,3680,3680,3680,0
20231226,112100,248918795,3680,3680,3680,3680,0
20231226,112000,248918795,3680,3680,3680,3680,0
20231226,111900,248918795,3680,3680,3680,3680,28
20231226,111800,248815755,3690,3690,3690,3690,0
20231226,111700,248815755,3690,3690,3690,3690,28
20231226,111600,248712435,3690,3690,3690,3690,0
20231226,111500,248712435,3690,3690,3690,3690,0
20231226,111400,248712435,3690,3690,3690,3690,0
20231226,111300,248712435,3690,3690,3690,3690,0
20231226,111200,248712435,3690,3690,3690,3690,0
20231226,111100,248712435,3690,3690,3690,3690,0
20231226,111000,248712435,3690,3690,3690,3690,0
20231226,110900,248712435,3690,3690,3690,3690,0
20231226,110800,248712435,3690,3690,3690,3690,1
20231226,110700,248708745,3680,3680,3680,3680,300
20231226,110600,247604745,3680,3685,3685,3680,294
20231226,110500,246522280,3685,3685,3685,3685,0
20231226,110400,246522280,3685,3685,3685,3685,918
20231226,110300,243139450,3685,3685,3685,3685,0
20231226,110200,243139450,3685,3685,3685,3685,0
20231226,110100,243139450,3685,3685,3685,3685,0
20231226,110000,243139450,3685,3685,3685,3685,0
20231226,105900,243139450,3685,3685,3685,3685,0
20231226,105800,243139450,3685,3685,3685,3685,0
20231226,105700,243139450,3685,3685,3685,3685,1
20231226,105600,243135765,3680,3685,3685,3680,267
20231226,105500,242151925,3690,3690,3690,3690,0
20231226,105400,242151925,3690,3690,3690,3690,100
20231226,105300,241782925,3690,3690,3690,3690,0
20231226,105200,241782925,3690,3690,3690,3690,0
20231226,105100,241782925,3690,3690,3690,3690,418
20231226,105000,240240505,3690,3690,3690,3690,106
20231226,104900,239849365,3690,3690,3690,3690,0
20231226,104800,239849365,3690,3690,3690,3690,0
20231226,104700,239849365,3690,3690,3690,3690,0
20231226,104600,239849365,3690,3690,3690,3690,500
20231226,104500,238004365,3690,3690,3690,3690,0
20231226,104400,238004365,3690,3690,3690,3690,490
20231226,104300,236196265,3685,3685,3685,3685,0
20231226,104200,236196265,3685,3685,3685,3685,0
20231226,104100,236196265,3685,3685,3685,3685,1058
20231226,104000,232297535,3690,3690,3690,3690,50
20231226,103900,232113035,3690,3685,3690,3685,1002
20231226,103800,228420660,3685,3685,3685,3685,1000
20231226,103700,224735660,3685,3690,3690,3685,143
20231226,103600,224208690,3690,3680,3690,3680,122
20231226,103500,223759720,3685,3685,3685,3685,0
20231226,103400,223759720,3685,3685,3685,3685,414
20231226,103300,222234130,3685,3690,3690,3685,799
20231226,103200,219289670,3690,3690,3690,3690,146
20231226,103100,218750930,3690,3690,3690,3690,0
20231226,103000,218750930,3690,3690,3690,3690,0
20231226,102900,218750930,3690,3695,3695,3690,1761
20231226,102800,212250900,3695,3700,3700,3695,1183
20231226,102700,207879710,3700,3700,3700,3700,168
20231226,102600,207258110,3700,3700,3700,3700,552
20231226,102500,205215710,3700,3700,3700,3700,360
20231226,102400,203883710,3700,3705,3705,3700,748
20231226,102300,201116080,3700,3700,3700,3700,36
20231226,102200,200982880,3700,3700,3700,3700,54
20231226,102100,200783080,3700,3700,3700,3700,113
20231226,102000,200364980,3700,3700,3700,3700,200
20231226,101900,199624980,3700,3700,3700,3700,0
20231226,101800,199624980,3700,3705,3705,3700,1750
20231226,101700,193145645,3710,3710,3715,3710,666
20231226,101600,190674775,3710,3710,3715,3705,1358
20231226,101500,185636605,3710,3710,3710,3710,1306
20231226,101400,180791345,3705,3700,3705,3700,696
20231226,101300,178213890,3705,3710,3710,3705,22
20231226,101200,178132315,3705,3695,3705,3695,1828
20231226,101100,171365285,3700,3695,3700,3695,200
20231226,101000,170625290,3695,3695,3695,3695,0
20231226,100900,170625290,3695,3695,3695,3695,140
20231226,100800,170107990,3690,3690,3690,3690,1626
20231226,100700,164108050,3690,3690,3690,3690,368
20231226,100600,162750130,3690,3690,3690,3690,156
20231226,100500,162174490,3685,3690,3690,3685,1137
20231226,100400,157984210,3690,3690,3690,3690,13
20231226,100300,157936240,3695,3690,3695,3690,515
20231226,100200,156034590,3690,3690,3690,3690,600
20231226,100100,153820590,3680,3680,3680,3680,1
20231226,100000,153816910,3680,3685,3685,3680,89
20231226,095900,153489380,3680,3680,3680,3680,14
20231226,095800,153437860,3680,3680,3680,3680,14
20231226,095700,153386340,3680,3680,3680,3680,69
20231226,095600,153132420,3680,3680,3685,3680,272
20231226,095500,152131425,3680,3690,3690,3680,8
20231226,095400,152101975,3680,3685,3690,3680,379
20231226,095300,150705430,3685,3685,3690,3685,16
20231226,095200,150646465,3685,3685,3690,3685,206
20231226,095100,149887350,3680,3685,3685,3680,20
20231226,095000,149813720,3680,3685,3685,3680,50
20231226,094900,149629540,3680,3680,3685,3680,128
20231226,094800,149158065,3680,3680,3685,3680,16
20231226,094700,149099180,3680,3685,3685,3680,15
20231226,094600,149043975,3680,3685,3685,3680,79
20231226,094500,148752930,3680,3680,3685,3680,79
20231226,094400,148461885,3680,3680,3690,3680,16
20231226,094300,148402995,3690,3685,3690,3680,756
20231226,094200,145616090,3685,3680,3685,3680,17
20231226,094100,145553525,3680,3680,3680,3680,46
20231226,094000,145384245,3680,3680,3680,3680,14
20231226,093900,145332725,3680,3685,3685,3680,398
20231226,093800,143866130,3685,3685,3685,3685,14
20231226,093700,143814540,3685,3690,3690,3685,17
20231226,093600,143751880,3685,3685,3685,3685,16
20231226,093500,143692920,3690,3680,3690,3680,1025
20231226,093400,139915430,3675,3675,3675,3675,14
20231226,093300,139863980,3675,3675,3685,3675,16
20231226,093200,139805170,3680,3675,3685,3675,517
20231226,093100,137902645,3675,3675,3680,3675,214
20231226,093000,137116005,3675,3675,3675,3675,16
20231226,092900,137057205,3680,3680,3680,3680,500
20231226,092800,135217205,3680,3680,3680,3680,2
20231226,092700,135209845,3685,3685,3685,3685,0
20231226,092600,135209845,3685,3680,3685,3680,1336
20231226,092500,130293360,3670,3670,3670,3670,50
20231226,092400,130109860,3675,3675,3675,3675,20
20231226,092300,130036360,3665,3670,3670,3665,670
20231226,092200,127580795,3675,3675,3675,3675,1
20231226,092100,127577120,3680,3675,3680,3665,1083
20231226,092000,123602910,3665,3670,3670,3665,2556
20231226,091900,114227640,3675,3675,3675,3675,500
20231226,091800,112390140,3675,3675,3675,3675,586
20231226,091700,110236590,3680,3690,3690,3680,11
20231226,091600,110196010,3690,3690,3690,3690,500
20231226,091500,108351010,3690,3675,3690,3675,103
20231226,091400,107972440,3675,3675,3675,3675,1200
20231226,091300,103562440,3680,3680,3680,3680,45
20231226,091200,103396840,3680,3675,3680,3675,559
20231226,091100,101342220,3680,3690,3690,3680,12
20231226,091000,101298050,3675,3675,3675,3675,5
20231226,090900,101279675,3690,3670,3690,3670,423
20231226,090800,99727245,3670,3665,3670,3665,1219
20231226,090700,95258600,3665,3665,3665,3665,1068
20231226,090600,91344380,3665,3675,3675,3665,5403
20231226,090500,71528235,3700,3700,3700,3700,0
20231226,090400,71528235,3700,3700,3700,3700,1
20231226,090300,71524535,3680,3685,3685,3680,1801
20231226,090200,64891855,3700,3685,3705,3685,209
20231226,090100,64121135,3685,3705,3705,3685,626
20231226,090000,61809290,3705,3685,3710,3680,6618