KissMeData/080010/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,194900,864187170,5360,5360,5360,5360,2645
20231226,194800,864187170,5360,5360,5360,5360,0
20231226,194700,864187170,5360,5360,5360,5360,0
20231226,194600,864187170,5360,5360,5360,5360,0
20231226,194500,864187170,5360,5360,5360,5360,0
20231226,194400,864187170,5360,5360,5360,5360,0
20231226,194300,864187170,5360,5360,5360,5360,0
20231226,194200,864187170,5360,5360,5360,5360,0
20231226,194100,864187170,5360,5360,5360,5360,0
20231226,194000,864187170,5360,5360,5360,5360,0
20231226,193900,864187170,5360,5360,5360,5360,0
20231226,193800,864187170,5360,5360,5360,5360,0
20231226,193700,864187170,5360,5360,5360,5360,0
20231226,193600,864187170,5360,5360,5360,5360,0
20231226,193500,864187170,5360,5360,5360,5360,0
20231226,193400,864187170,5360,5360,5360,5360,0
20231226,193300,864187170,5360,5360,5360,5360,0
20231226,193200,864187170,5360,5360,5360,5360,0
20231226,193100,864187170,5360,5360,5360,5360,0
20231226,193000,864187170,5360,5360,5360,5360,0
20231226,192900,864187170,5360,5360,5360,5360,0
20231226,192800,864187170,5360,5360,5360,5360,0
20231226,192700,864187170,5360,5360,5360,5360,0
20231226,192600,864187170,5360,5360,5360,5360,0
20231226,192500,864187170,5360,5360,5360,5360,0
20231226,192400,864187170,5360,5360,5360,5360,0
20231226,192300,864187170,5360,5360,5360,5360,0
20231226,192200,864187170,5360,5360,5360,5360,0
20231226,192100,864187170,5360,5360,5360,5360,0
20231226,192000,864187170,5360,5360,5360,5360,0
20231226,191900,864187170,5360,5360,5360,5360,2645
20231226,191800,864187170,5360,5360,5360,5360,0
20231226,191700,864187170,5360,5360,5360,5360,0
20231226,191600,864187170,5360,5360,5360,5360,0
20231226,191500,864187170,5360,5360,5360,5360,0
20231226,191400,864187170,5360,5360,5360,5360,0
20231226,191300,864187170,5360,5360,5360,5360,0
20231226,191200,864187170,5360,5360,5360,5360,0
20231226,191100,864187170,5360,5360,5360,5360,0
20231226,191000,864187170,5360,5360,5360,5360,0
20231226,190900,864187170,5360,5360,5360,5360,0
20231226,190800,864187170,5360,5360,5360,5360,0
20231226,190700,864187170,5360,5360,5360,5360,0
20231226,190600,864187170,5360,5360,5360,5360,0
20231226,190500,864187170,5360,5360,5360,5360,0
20231226,190400,864187170,5360,5360,5360,5360,0
20231226,190300,864187170,5360,5360,5360,5360,0
20231226,190200,864187170,5360,5360,5360,5360,0
20231226,190100,864187170,5360,5360,5360,5360,0
20231226,190000,864187170,5360,5360,5360,5360,0
20231226,185900,864187170,5360,5360,5360,5360,0
20231226,185800,864187170,5360,5360,5360,5360,0
20231226,185700,864187170,5360,5360,5360,5360,0
20231226,185600,864187170,5360,5360,5360,5360,0
20231226,185500,864187170,5360,5360,5360,5360,0
20231226,185400,864187170,5360,5360,5360,5360,0
20231226,185300,864187170,5360,5360,5360,5360,0
20231226,185200,864187170,5360,5360,5360,5360,0
20231226,185100,864187170,5360,5360,5360,5360,0
20231226,185000,864187170,5360,5360,5360,5360,0
20231226,184900,864187170,5360,5360,5360,5360,2645
20231226,184800,864187170,5360,5360,5360,5360,0
20231226,184700,864187170,5360,5360,5360,5360,0
20231226,184600,864187170,5360,5360,5360,5360,0
20231226,184500,864187170,5360,5360,5360,5360,0
20231226,184400,864187170,5360,5360,5360,5360,0
20231226,184300,864187170,5360,5360,5360,5360,0
20231226,184200,864187170,5360,5360,5360,5360,0
20231226,184100,864187170,5360,5360,5360,5360,0
20231226,184000,864187170,5360,5360,5360,5360,0
20231226,183900,864187170,5360,5360,5360,5360,0
20231226,183800,864187170,5360,5360,5360,5360,0
20231226,183700,864187170,5360,5360,5360,5360,0
20231226,183600,864187170,5360,5360,5360,5360,0
20231226,183500,864187170,5360,5360,5360,5360,0
20231226,183400,864187170,5360,5360,5360,5360,0
20231226,183300,864187170,5360,5360,5360,5360,0
20231226,183200,864187170,5360,5360,5360,5360,0
20231226,183100,864187170,5360,5360,5360,5360,0
20231226,183000,864187170,5360,5360,5360,5360,0
20231226,182900,864187170,5360,5360,5360,5360,0
20231226,182800,864187170,5360,5360,5360,5360,0
20231226,182700,864187170,5360,5360,5360,5360,0
20231226,182600,864187170,5360,5360,5360,5360,0
20231226,182500,864187170,5360,5360,5360,5360,0
20231226,182400,864187170,5360,5360,5360,5360,0
20231226,182300,864187170,5360,5360,5360,5360,0
20231226,182200,864187170,5360,5360,5360,5360,0
20231226,182100,864187170,5360,5360,5360,5360,0
20231226,182000,864187170,5360,5360,5360,5360,0
20231226,181900,864187170,5360,5360,5360,5360,2645
20231226,181800,864187170,5360,5360,5360,5360,0
20231226,181700,864187170,5360,5360,5360,5360,0
20231226,181600,864187170,5360,5360,5360,5360,0
20231226,181500,864187170,5360,5360,5360,5360,0
20231226,181400,864187170,5360,5360,5360,5360,0
20231226,181300,864187170,5360,5360,5360,5360,0
20231226,181200,864187170,5360,5360,5360,5360,0
20231226,181100,864187170,5360,5360,5360,5360,0
20231226,181000,864187170,5360,5360,5360,5360,0
20231226,180900,864187170,5360,5360,5360,5360,0
20231226,180800,864187170,5360,5360,5360,5360,0
20231226,180700,864187170,5360,5360,5360,5360,0
20231226,180600,864187170,5360,5360,5360,5360,0
20231226,180500,864187170,5360,5360,5360,5360,0
20231226,180400,864187170,5360,5360,5360,5360,0
20231226,180300,864187170,5360,5360,5360,5360,0
20231226,180200,864187170,5360,5360,5360,5360,0
20231226,180100,864187170,5360,5360,5360,5360,0
20231226,180000,864187170,5360,5360,5360,5360,0
20231226,175900,864187170,5360,5360,5360,5360,0
20231226,175800,864187170,5360,5360,5360,5360,0
20231226,175700,864187170,5360,5360,5360,5360,0
20231226,175600,864187170,5360,5360,5360,5360,0
20231226,175500,864187170,5360,5360,5360,5360,0
20231226,175400,864187170,5360,5360,5360,5360,0
20231226,175300,864187170,5360,5360,5360,5360,0
20231226,175200,864187170,5360,5360,5360,5360,0
20231226,175100,864187170,5360,5360,5360,5360,0
20231226,175000,864187170,5360,5360,5360,5360,0
20231226,174900,864187170,5360,5360,5360,5360,2645
20231226,174800,864187170,5360,5360,5360,5360,0
20231226,174700,864187170,5360,5360,5360,5360,0
20231226,174600,864187170,5360,5360,5360,5360,0
20231226,174500,864187170,5360,5360,5360,5360,0
20231226,174400,864187170,5360,5360,5360,5360,0
20231226,174300,864187170,5360,5360,5360,5360,0
20231226,174200,864187170,5360,5360,5360,5360,0
20231226,174100,864187170,5360,5360,5360,5360,0
20231226,174000,864187170,5360,5360,5360,5360,0
20231226,173900,864187170,5360,5360,5360,5360,0
20231226,173800,864187170,5360,5360,5360,5360,0
20231226,173700,864187170,5360,5360,5360,5360,0
20231226,173600,864187170,5360,5360,5360,5360,0
20231226,173500,864187170,5360,5360,5360,5360,0
20231226,173400,864187170,5360,5360,5360,5360,0
20231226,173300,864187170,5360,5360,5360,5360,0
20231226,173200,864187170,5360,5360,5360,5360,0
20231226,173100,864187170,5360,5360,5360,5360,0
20231226,173000,864187170,5360,5360,5360,5360,0
20231226,172900,864187170,5360,5360,5360,5360,0
20231226,172800,864187170,5360,5360,5360,5360,0
20231226,172700,864187170,5360,5360,5360,5360,0
20231226,172600,864187170,5360,5360,5360,5360,0
20231226,172500,864187170,5360,5360,5360,5360,0
20231226,172400,864187170,5360,5360,5360,5360,0
20231226,172300,864187170,5360,5360,5360,5360,0
20231226,172200,864187170,5360,5360,5360,5360,0
20231226,172100,864187170,5360,5360,5360,5360,0
20231226,172000,864187170,5360,5360,5360,5360,0
20231226,171900,864187170,5360,5360,5360,5360,2645
20231226,171800,864187170,5360,5360,5360,5360,0
20231226,171700,864187170,5360,5360,5360,5360,0
20231226,171600,864187170,5360,5360,5360,5360,0
20231226,171500,864187170,5360,5360,5360,5360,0
20231226,171400,864187170,5360,5360,5360,5360,0
20231226,171300,864187170,5360,5360,5360,5360,0
20231226,171200,864187170,5360,5360,5360,5360,0
20231226,171100,864187170,5360,5360,5360,5360,0
20231226,171000,864187170,5360,5360,5360,5360,0
20231226,170900,864187170,5360,5360,5360,5360,0
20231226,170800,864187170,5360,5360,5360,5360,0
20231226,170700,864187170,5360,5360,5360,5360,0
20231226,170600,864187170,5360,5360,5360,5360,0
20231226,170500,864187170,5360,5360,5360,5360,0
20231226,170400,864187170,5360,5360,5360,5360,0
20231226,170300,864187170,5360,5360,5360,5360,0
20231226,170200,864187170,5360,5360,5360,5360,0
20231226,170100,864187170,5360,5360,5360,5360,0
20231226,170000,864187170,5360,5360,5360,5360,0
20231226,165900,864187170,5360,5360,5360,5360,0
20231226,165800,864187170,5360,5360,5360,5360,0
20231226,165700,864187170,5360,5360,5360,5360,0
20231226,165600,864187170,5360,5360,5360,5360,0
20231226,165500,864187170,5360,5360,5360,5360,0
20231226,165400,864187170,5360,5360,5360,5360,0
20231226,165300,864187170,5360,5360,5360,5360,0
20231226,165200,864187170,5360,5360,5360,5360,0
20231226,165100,864187170,5360,5360,5360,5360,0
20231226,165000,864187170,5360,5360,5360,5360,0
20231226,164900,864187170,5360,5360,5360,5360,2645
20231226,164800,864187170,5360,5360,5360,5360,0
20231226,164700,864187170,5360,5360,5360,5360,0
20231226,164600,864187170,5360,5360,5360,5360,0
20231226,164500,864187170,5360,5360,5360,5360,0
20231226,164400,864187170,5360,5360,5360,5360,0
20231226,164300,864187170,5360,5360,5360,5360,0
20231226,164200,864187170,5360,5360,5360,5360,0
20231226,164100,864187170,5360,5360,5360,5360,0
20231226,164000,864187170,5360,5360,5360,5360,0
20231226,163900,864187170,5360,5360,5360,5360,0
20231226,163800,864187170,5360,5360,5360,5360,0
20231226,163700,864187170,5360,5360,5360,5360,0
20231226,163600,864187170,5360,5360,5360,5360,0
20231226,163500,864187170,5360,5360,5360,5360,0
20231226,163400,864187170,5360,5360,5360,5360,0
20231226,163300,864187170,5360,5360,5360,5360,0
20231226,163200,864187170,5360,5360,5360,5360,0
20231226,163100,864187170,5360,5360,5360,5360,0
20231226,163000,864187170,5360,5360,5360,5360,0
20231226,162900,864187170,5360,5360,5360,5360,0
20231226,162800,864187170,5360,5360,5360,5360,0
20231226,162700,864187170,5360,5360,5360,5360,0
20231226,162600,864187170,5360,5360,5360,5360,0
20231226,162500,864187170,5360,5360,5360,5360,0
20231226,162400,864187170,5360,5360,5360,5360,0
20231226,162300,864187170,5360,5360,5360,5360,0
20231226,162200,864187170,5360,5360,5360,5360,0
20231226,162100,864187170,5360,5360,5360,5360,0
20231226,162000,864187170,5360,5360,5360,5360,0
20231226,161900,864187170,5360,5360,5360,5360,2645
20231226,161800,864187170,5360,5360,5360,5360,0
20231226,161700,864187170,5360,5360,5360,5360,0
20231226,161600,864187170,5360,5360,5360,5360,0
20231226,161500,864187170,5360,5360,5360,5360,0
20231226,161400,864187170,5360,5360,5360,5360,0
20231226,161300,864187170,5360,5360,5360,5360,0
20231226,161200,864187170,5360,5360,5360,5360,0
20231226,161100,864187170,5360,5360,5360,5360,0
20231226,161000,864187170,5360,5360,5360,5360,0
20231226,160900,864187170,5360,5360,5360,5360,0
20231226,160800,864187170,5360,5360,5360,5360,0
20231226,160700,864187170,5360,5360,5360,5360,0
20231226,160600,864187170,5360,5360,5360,5360,0
20231226,160500,864187170,5360,5360,5360,5360,0
20231226,160400,864187170,5360,5360,5360,5360,0
20231226,160300,864187170,5360,5360,5360,5360,0
20231226,160200,864187170,5360,5360,5360,5360,0
20231226,160100,864187170,5360,5360,5360,5360,0
20231226,160000,864187170,5360,5360,5360,5360,0
20231226,155900,864187170,5360,5360,5360,5360,0
20231226,155800,864187170,5360,5360,5360,5360,0
20231226,155700,864187170,5360,5360,5360,5360,0
20231226,155600,864187170,5360,5360,5360,5360,0
20231226,155500,864187170,5360,5360,5360,5360,0
20231226,155400,864187170,5360,5360,5360,5360,0
20231226,155300,864187170,5360,5360,5360,5360,0
20231226,155200,864187170,5360,5360,5360,5360,0
20231226,155100,864187170,5360,5360,5360,5360,0
20231226,155000,864187170,5360,5360,5360,5360,0
20231226,154900,864187170,5360,5360,5360,5360,2645
20231226,154800,864187170,5360,5360,5360,5360,0
20231226,154700,864187170,5360,5360,5360,5360,0
20231226,154600,864187170,5360,5360,5360,5360,0
20231226,154500,864187170,5360,5360,5360,5360,0
20231226,154400,864187170,5360,5360,5360,5360,0
20231226,154300,864187170,5360,5360,5360,5360,0
20231226,154200,864187170,5360,5360,5360,5360,0
20231226,154100,864187170,5360,5360,5360,5360,0
20231226,154000,864187170,5360,5360,5360,5360,0
20231226,153900,864187170,5360,5360,5360,5360,0
20231226,153800,864187170,5360,5360,5360,5360,0
20231226,153700,864187170,5360,5360,5360,5360,0
20231226,153600,864187170,5360,5360,5360,5360,0
20231226,153500,864187170,5360,5360,5360,5360,0
20231226,153400,864187170,5360,5360,5360,5360,0
20231226,153300,864187170,5360,5360,5360,5360,0
20231226,153200,864187170,5360,5360,5360,5360,0
20231226,153100,864187170,5360,5360,5360,5360,0
20231226,153000,864187170,5360,5360,5360,5360,2645
20231226,152900,850009970,5360,5360,5360,5360,0
20231226,152800,850009970,5360,5360,5360,5360,0
20231226,152700,850009970,5360,5360,5360,5360,0
20231226,152600,850009970,5360,5360,5360,5360,0
20231226,152500,850009970,5360,5360,5360,5360,0
20231226,152400,850009970,5360,5360,5360,5360,0
20231226,152300,850009970,5360,5360,5360,5360,0
20231226,152200,850009970,5360,5360,5360,5360,0
20231226,152100,850009970,5360,5360,5360,5360,0
20231226,152000,850009970,5360,5360,5360,5360,0
20231226,151900,850009970,5360,5370,5370,5360,173
20231226,151800,849081460,5370,5360,5370,5350,889
20231226,151700,844315550,5360,5360,5360,5360,274
20231226,151600,842846910,5360,5360,5360,5360,560
20231226,151500,839845310,5360,5360,5360,5360,15
20231226,151400,839764910,5360,5350,5360,5350,199
20231226,151300,838699270,5370,5370,5370,5370,93
20231226,151200,838199860,5360,5350,5360,5350,146
20231226,151100,837417600,5370,5350,5370,5350,111
20231226,151000,836823710,5350,5370,5370,5350,437
20231226,150900,834481260,5360,5370,5370,5360,27
20231226,150800,834336530,5350,5370,5370,5350,46
20231226,150700,834089830,5370,5370,5370,5370,676
20231226,150600,830459710,5370,5360,5370,5360,108
20231226,150500,829880630,5370,5370,5370,5370,0
20231226,150400,829880630,5370,5360,5370,5360,89
20231226,150300,829403580,5360,5360,5360,5360,0
20231226,150200,829403580,5360,5360,5360,5360,130
20231226,150100,828706780,5370,5360,5370,5350,347
20231226,150000,826850210,5360,5360,5360,5360,6
20231226,145900,826818050,5350,5360,5360,5350,1605
20231226,145800,818226600,5360,5370,5370,5360,16
20231226,145700,818140830,5360,5360,5360,5360,0
20231226,145600,818140830,5360,5360,5360,5360,75
20231226,145500,817738830,5360,5360,5360,5360,39
20231226,145400,817529790,5360,5370,5370,5360,62
20231226,145300,817197070,5370,5360,5370,5360,123
20231226,145200,816537780,5370,5370,5370,5370,40
20231226,145100,816322980,5370,5370,5370,5370,2
20231226,145000,816312240,5370,5370,5370,5370,5
20231226,144900,816285390,5370,5370,5370,5370,4
20231226,144800,816263910,5370,5370,5370,5370,1
20231226,144700,816258540,5370,5370,5380,5370,364
20231226,144600,814303850,5370,5370,5370,5350,1717
20231226,144500,805102410,5370,5370,5370,5370,3
20231226,144400,805086300,5370,5370,5370,5370,0
20231226,144300,805086300,5370,5370,5370,5370,204
20231226,144200,803990820,5370,5370,5370,5370,27
20231226,144100,803845830,5360,5370,5370,5360,140
20231226,144000,803094050,5360,5360,5360,5360,15
20231226,143900,803013650,5360,5360,5360,5360,435
20231226,143800,800682050,5370,5370,5370,5370,355
20231226,143700,798775700,5370,5370,5370,5370,100
20231226,143600,798238700,5380,5380,5380,5380,1
20231226,143500,798233320,5370,5370,5370,5370,56
20231226,143400,797932600,5370,5370,5370,5370,8
20231226,143300,797889640,5370,5370,5370,5370,1
20231226,143200,797884270,5380,5380,5380,5380,40
20231226,143100,797669070,5390,5390,5390,5390,1
20231226,143000,797663680,5370,5370,5370,5370,0
20231226,142900,797663680,5370,5370,5370,5370,44
20231226,142800,797427400,5370,5370,5370,5370,214
20231226,142700,796278220,5370,5380,5380,5370,632
20231226,142600,792878080,5380,5390,5390,5380,605
20231226,142500,789617140,5390,5380,5390,5370,1160
20231226,142400,783376430,5370,5370,5370,5370,10
20231226,142300,783322730,5380,5380,5380,5380,320
20231226,142200,781601130,5380,5380,5380,5380,132
20231226,142100,780890970,5380,5370,5380,5360,689
20231226,142000,777190680,5370,5370,5370,5370,181
20231226,141900,776218710,5370,5360,5370,5360,66
20231226,141800,775864310,5360,5360,5360,5360,35
20231226,141700,775676710,5350,5350,5350,5350,0
20231226,141600,775676710,5350,5360,5360,5350,396
20231226,141500,773557780,5360,5360,5360,5360,725
20231226,141400,769671780,5370,5370,5370,5370,2
20231226,141300,769661040,5370,5370,5370,5370,1443
20231226,141200,761912130,5370,5360,5370,5360,243
20231226,141100,760609130,5360,5360,5360,5350,163
20231226,141000,759735490,5360,5340,5360,5340,1080
20231226,140900,753953370,5340,5330,5340,5330,71
20231226,140800,753574930,5340,5340,5340,5340,0
20231226,140700,753574930,5340,5340,5340,5340,0
20231226,140600,753574930,5340,5340,5340,5330,49
20231226,140500,753313740,5330,5330,5330,5330,1099
20231226,140400,747456070,5340,5340,5340,5340,33
20231226,140300,747279850,5350,5350,5350,5350,1
20231226,140200,747274500,5350,5350,5350,5350,0
20231226,140100,747274500,5350,5350,5350,5350,0
20231226,140000,747274500,5350,5350,5350,5350,0
20231226,135900,747274500,5350,5350,5350,5350,40
20231226,135800,747060500,5350,5350,5350,5350,1
20231226,135700,747055150,5340,5340,5340,5340,162
20231226,135600,746190070,5340,5350,5350,5340,26
20231226,135500,746051000,5330,5340,5340,5330,259
20231226,135400,744668750,5350,5350,5350,5350,1
20231226,135300,744663400,5350,5350,5350,5350,0
20231226,135200,744663400,5350,5340,5350,5330,747
20231226,135100,740680870,5330,5330,5330,5330,50
20231226,135000,740414370,5350,5350,5350,5350,0
20231226,134900,740414370,5350,5350,5350,5350,5
20231226,134800,740387620,5330,5340,5340,5330,1010
20231226,134700,734994320,5360,5340,5360,5340,284
20231226,134600,733477740,5350,5360,5360,5350,85
20231226,134500,733022690,5360,5360,5360,5360,100
20231226,134400,732486690,5360,5350,5360,5350,301
20231226,134300,730876330,5350,5350,5350,5350,74
20231226,134200,730480430,5350,5350,5350,5350,141
20231226,134100,729726080,5350,5350,5350,5350,201
20231226,134000,728650730,5350,5350,5350,5350,7
20231226,133900,728613280,5340,5340,5340,5340,0
20231226,133800,728613280,5340,5350,5350,5340,51
20231226,133700,728340930,5350,5350,5350,5350,2
20231226,133600,728330230,5350,5350,5350,5350,1
20231226,133500,728324880,5340,5340,5340,5340,0
20231226,133400,728324880,5340,5340,5340,5340,0
20231226,133300,728324880,5340,5340,5340,5340,415
20231226,133200,726108780,5330,5330,5330,5330,0
20231226,133100,726108780,5330,5330,5330,5330,10
20231226,133000,726055480,5340,5340,5340,5340,1
20231226,132900,726050140,5330,5330,5330,5330,271
20231226,132800,724605710,5330,5320,5330,5320,684
20231226,132700,720966530,5320,5330,5330,5320,31
20231226,132600,720801370,5330,5330,5330,5320,106
20231226,132500,720236400,5330,5330,5330,5330,62
20231226,132400,719905940,5330,5330,5330,5330,16
20231226,132300,719820660,5320,5330,5330,5320,563
20231226,132200,716820190,5330,5330,5330,5330,143
20231226,132100,716058000,5330,5330,5330,5330,2
20231226,132000,716047340,5340,5340,5340,5340,0
20231226,131900,716047340,5340,5340,5340,5340,1
20231226,131800,716042000,5340,5340,5340,5340,0
20231226,131700,716042000,5340,5340,5340,5340,2
20231226,131600,716031320,5340,5340,5340,5340,0
20231226,131500,716031320,5340,5340,5340,5340,0
20231226,131400,716031320,5340,5340,5340,5340,1
20231226,131300,716025980,5330,5330,5330,5330,0
20231226,131200,716025980,5330,5330,5330,5330,179
20231226,131100,715071910,5330,5310,5330,5310,6838
20231226,131000,678762110,5320,5330,5330,5320,2163
20231226,130900,667245680,5340,5340,5340,5340,0
20231226,130800,667245680,5340,5340,5340,5340,1
20231226,130700,667240340,5330,5330,5330,5330,168
20231226,130600,666344900,5340,5340,5340,5340,1
20231226,130500,666339560,5340,5340,5340,5340,0
20231226,130400,666339560,5340,5340,5340,5340,1
20231226,130300,666334220,5340,5340,5340,5340,1
20231226,130200,666328880,5330,5330,5330,5330,0
20231226,130100,666328880,5330,5330,5330,5330,1
20231226,130000,666323550,5330,5330,5330,5330,11
20231226,125900,666264920,5340,5340,5340,5340,0
20231226,125800,666264920,5340,5340,5340,5340,0
20231226,125700,666264920,5340,5340,5340,5340,21
20231226,125600,666152780,5330,5330,5330,5330,187
20231226,125500,665156070,5330,5330,5330,5330,0
20231226,125400,665156070,5330,5330,5330,5330,635
20231226,125300,661771520,5350,5350,5350,5350,0
20231226,125200,661771520,5350,5350,5360,5350,201
20231226,125100,660694180,5330,5330,5330,5330,0
20231226,125000,660694180,5330,5330,5330,5330,0
20231226,124900,660694180,5330,5330,5330,5330,0
20231226,124800,660694180,5330,5350,5350,5330,80
20231226,124700,660267040,5370,5370,5370,5370,0
20231226,124600,660267040,5370,5370,5370,5370,1
20231226,124500,660261670,5350,5350,5350,5350,0
20231226,124400,660261670,5350,5350,5350,5350,25
20231226,124300,660127920,5350,5350,5350,5350,251
20231226,124200,658785070,5360,5360,5360,5360,114
20231226,124100,658174030,5380,5370,5380,5370,401
20231226,124000,656016730,5370,5370,5370,5370,117
20231226,123900,655388440,5380,5370,5380,5370,1103
20231226,123800,649456670,5370,5370,5370,5370,0
20231226,123700,649456670,5370,5350,5370,5350,796
20231226,123600,645183690,5340,5340,5340,5340,20
20231226,123500,645076890,5340,5340,5350,5340,21
20231226,123400,644964740,5330,5330,5330,5330,0
20231226,123300,644964740,5330,5330,5330,5330,9
20231226,123200,644916770,5330,5330,5330,5330,0
20231226,123100,644916770,5330,5330,5330,5330,79
20231226,123000,644495700,5360,5340,5360,5320,296
20231226,122900,642920170,5340,5340,5340,5340,5
20231226,122800,642893470,5340,5340,5340,5340,0
20231226,122700,642893470,5340,5340,5340,5340,13
20231226,122600,642824050,5340,5340,5340,5340,10
20231226,122500,642770650,5340,5340,5340,5340,0
20231226,122400,642770650,5340,5340,5340,5340,1
20231226,122300,642765310,5350,5340,5350,5340,134
20231226,122200,642049180,5350,5350,5350,5350,10
20231226,122100,641995680,5360,5360,5360,5360,0
20231226,122000,641995680,5360,5360,5360,5360,0
20231226,121900,641995680,5360,5330,5360,5330,225
20231226,121800,640791760,5310,5310,5310,5310,0
20231226,121700,640791760,5310,5320,5320,5310,1000
20231226,121600,635477880,5320,5330,5330,5320,51
20231226,121500,635206060,5330,5330,5330,5320,723
20231226,121400,631358350,5330,5330,5330,5330,29
20231226,121300,631203780,5330,5340,5340,5330,7
20231226,121200,631166420,5330,5330,5330,5330,1
20231226,121100,631161090,5330,5330,5330,5330,1
20231226,121000,631155760,5330,5330,5330,5330,0
20231226,120900,631155760,5330,5330,5330,5330,1
20231226,120800,631150430,5340,5330,5340,5330,421
20231226,120700,628906490,5330,5330,5330,5330,1
20231226,120600,628901160,5330,5330,5330,5330,110
20231226,120500,628314860,5320,5330,5330,5320,134
20231226,120400,627601960,5340,5340,5340,5340,2
20231226,120300,627591280,5340,5340,5340,5340,0
20231226,120200,627591280,5340,5320,5340,5320,2
20231226,120100,627580620,5320,5320,5320,5320,34
20231226,120000,627399740,5340,5340,5340,5340,1
20231226,115900,627394400,5340,5340,5340,5340,0
20231226,115800,627394400,5340,5340,5340,5340,0
20231226,115700,627394400,5340,5320,5340,5320,130
20231226,115600,626702780,5320,5320,5320,5320,0
20231226,115500,626702780,5320,5320,5320,5320,46
20231226,115400,626458060,5320,5320,5320,5320,0
20231226,115300,626458060,5320,5340,5340,5320,267
20231226,115200,625037540,5330,5330,5340,5320,371
20231226,115100,623062400,5340,5340,5340,5340,80
20231226,115000,622635200,5360,5360,5360,5360,16
20231226,114900,622549440,5340,5340,5340,5340,0
20231226,114800,622549440,5340,5340,5340,5340,1
20231226,114700,622544100,5360,5360,5360,5360,11
20231226,114600,622485140,5370,5370,5370,5370,1
20231226,114500,622479770,5350,5350,5350,5350,116
20231226,114400,621859170,5350,5350,5350,5350,44
20231226,114300,621623770,5360,5360,5360,5360,2
20231226,114200,621613050,5360,5350,5360,5350,4
20231226,114100,621591620,5350,5350,5350,5350,2
20231226,114000,621580920,5360,5350,5360,5350,28
20231226,113900,621430940,5350,5350,5350,5350,49
20231226,113800,621168790,5350,5350,5350,5350,3
20231226,113700,621152740,5350,5350,5350,5350,9
20231226,113600,621104590,5370,5330,5370,5330,47
20231226,113500,620852240,5360,5330,5360,5330,166
20231226,113400,619967340,5320,5320,5320,5320,0
20231226,113300,619967340,5320,5330,5330,5320,210
20231226,113200,618849000,5330,5340,5340,5330,199
20231226,113100,617788050,5350,5360,5360,5350,105
20231226,113000,617225520,5370,5360,5370,5360,47
20231226,112900,616973590,5360,5360,5360,5360,73
20231226,112800,616582310,5360,5340,5360,5340,171
20231226,112700,615667890,5310,5320,5320,5310,350
20231226,112600,613807580,5320,5330,5330,5320,43
20231226,112500,613578750,5330,5330,5330,5330,52
20231226,112400,613301590,5340,5340,5340,5340,2
20231226,112300,613290910,5340,5330,5340,5330,76
20231226,112200,612885510,5320,5320,5320,5320,0
20231226,112100,612885510,5320,5320,5320,5320,6
20231226,112000,612853590,5320,5320,5320,5320,600
20231226,111900,609661590,5320,5320,5320,5320,1
20231226,111800,609656270,5340,5340,5340,5340,1
20231226,111700,609650930,5330,5330,5330,5330,0
20231226,111600,609650930,5330,5330,5330,5330,186
20231226,111500,608659550,5310,5320,5320,5310,561
20231226,111400,605680070,5330,5320,5330,5320,3
20231226,111300,605664090,5330,5320,5330,5320,41
20231226,111200,605445960,5320,5320,5320,5320,40
20231226,111100,605233160,5340,5340,5340,5340,0
20231226,111000,605233160,5340,5340,5340,5340,0
20231226,110900,605233160,5340,5340,5340,5310,590
20231226,110800,602090560,5350,5350,5350,5350,0
20231226,110700,602090560,5350,5340,5350,5340,40
20231226,110600,601876950,5340,5340,5340,5340,0
20231226,110500,601876950,5340,5340,5340,5330,82
20231226,110400,601439190,5340,5340,5340,5340,3
20231226,110300,601423170,5340,5340,5340,5340,6
20231226,110200,601391130,5340,5330,5340,5330,11
20231226,110100,601332490,5300,5330,5330,5300,2030
20231226,110000,590550220,5330,5330,5330,5330,2
20231226,105900,590539560,5330,5350,5350,5330,165
20231226,105800,589658090,5340,5340,5340,5340,52
20231226,105700,589380410,5350,5350,5350,5350,1
20231226,105600,589375060,5350,5320,5350,5320,2
20231226,105500,589364390,5320,5330,5330,5320,559
20231226,105400,586389920,5330,5330,5330,5330,370
20231226,105300,584417820,5330,5330,5330,5330,1768
20231226,105200,574994380,5330,5330,5330,5330,168
20231226,105100,574098940,5330,5330,5330,5330,3
20231226,105000,574082950,5330,5330,5330,5320,18
20231226,104900,573987020,5320,5330,5330,5320,106
20231226,104800,573423000,5310,5310,5310,5310,20
20231226,104700,573316800,5310,5310,5310,5310,577
20231226,104600,570252930,5330,5330,5330,5330,0
20231226,104500,570252930,5330,5330,5330,5330,10
20231226,104400,570199630,5330,5330,5330,5330,1
20231226,104300,570194300,5330,5330,5330,5330,97
20231226,104200,569677290,5320,5320,5320,5320,713
20231226,104100,565884130,5320,5320,5320,5320,0
20231226,104000,565884130,5320,5320,5320,5320,121
20231226,103900,565240410,5320,5320,5320,5320,470
20231226,103800,562740010,5320,5320,5320,5320,215
20231226,103700,561596210,5320,5330,5330,5310,2140
20231226,103600,550227630,5330,5330,5330,5320,8
20231226,103500,550185030,5320,5320,5320,5320,100
20231226,103400,549653030,5330,5320,5330,5320,33
20231226,103300,549477450,5320,5320,5320,5320,0
20231226,103200,549477450,5320,5330,5330,5320,90
20231226,103100,548997850,5320,5320,5320,5320,0
20231226,103000,548997850,5320,5320,5320,5320,0
20231226,102900,548997850,5320,5340,5340,5320,2
20231226,102800,548987190,5340,5340,5340,5340,1
20231226,102700,548981850,5330,5320,5330,5320,120
20231226,102600,548342260,5310,5340,5350,5310,5605
20231226,102500,518509780,5350,5350,5350,5350,62
20231226,102400,518178080,5350,5370,5370,5340,152
20231226,102300,517364880,5370,5370,5370,5370,1
20231226,102200,517359510,5350,5350,5350,5350,84
20231226,102100,516910110,5350,5350,5350,5350,1
20231226,102000,516904760,5350,5360,5360,5350,139
20231226,101900,516160620,5360,5370,5370,5360,110
20231226,101800,515570990,5380,5370,5380,5370,8
20231226,101700,515528020,5370,5370,5370,5370,136
20231226,101600,514797700,5370,5370,5370,5370,73
20231226,101500,514405690,5380,5380,5380,5380,101
20231226,101400,513862310,5370,5380,5380,5370,1267
20231226,101300,507055180,5380,5380,5380,5380,22
20231226,101200,506936820,5380,5390,5390,5380,109
20231226,101100,506350290,5390,5390,5390,5390,1
20231226,101000,506344900,5390,5380,5390,5370,36
20231226,100900,506151320,5360,5360,5380,5360,203
20231226,100800,505063220,5360,5350,5360,5350,287
20231226,100700,503527690,5360,5360,5360,5360,10
20231226,100600,503474090,5350,5360,5370,5350,748
20231226,100500,499468870,5370,5370,5370,5370,341
20231226,100400,497637700,5370,5370,5370,5370,107
20231226,100300,497063110,5370,5390,5400,5370,2657
20231226,100200,482772460,5380,5370,5380,5370,275
20231226,100100,481295100,5370,5380,5390,5370,119
20231226,100000,480654870,5380,5370,5380,5370,287
20231226,095900,479113670,5370,5400,5400,5370,696
20231226,095800,475362480,5400,5360,5440,5320,2793
20231226,095700,460284320,5360,5330,5360,5330,1957
20231226,095600,449823860,5330,5320,5340,5320,534
20231226,095500,446978130,5320,5320,5320,5320,101
20231226,095400,446440810,5310,5320,5330,5310,187
20231226,095300,445446440,5320,5320,5320,5320,422
20231226,095200,443201400,5320,5300,5320,5300,823
20231226,095100,438833280,5310,5310,5310,5300,300
20231226,095000,437243250,5300,5310,5310,5300,79
20231226,094900,436824340,5310,5310,5310,5310,134
20231226,094800,436112800,5310,5320,5320,5310,39
20231226,094700,435905660,5320,5320,5320,5320,1
20231226,094600,435900340,5310,5300,5320,5290,1259
20231226,094500,429229860,5300,5290,5310,5290,2033
20231226,094400,418456790,5290,5300,5300,5290,1890
20231226,094300,408444630,5310,5310,5310,5310,1
20231226,094200,408439320,5310,5320,5320,5310,348
20231226,094100,406589010,5320,5310,5320,5300,347
20231226,094000,404746150,5310,5320,5320,5310,136
20231226,093900,404023890,5320,5310,5320,5300,1851
20231226,093800,394210140,5320,5320,5320,5320,160
20231226,093700,393358940,5320,5340,5340,5320,126
20231226,093600,392687590,5330,5320,5330,5310,746
20231226,093500,388713870,5310,5320,5340,5300,656
20231226,093400,385231550,5340,5320,5340,5320,579
20231226,093300,382149910,5320,5300,5320,5300,21
20231226,093200,382038590,5300,5310,5320,5290,840
20231226,093100,377586670,5310,5300,5310,5300,754
20231226,093000,373589790,5290,5280,5300,5280,921
20231226,092900,368717870,5280,5290,5300,5280,135
20231226,092800,368004660,5300,5300,5300,5290,1051
20231226,092700,362441330,5290,5300,5300,5290,621
20231226,092600,359156220,5290,5300,5300,5280,1868
20231226,092500,349287210,5300,5280,5300,5280,2471
20231226,092400,336239670,5290,5290,5300,5280,237
20231226,092300,334987170,5290,5280,5300,5280,162
20231226,092200,334130170,5310,5260,5310,5260,693
20231226,092100,330473680,5270,5290,5310,5260,9659
20231226,092000,279444740,5290,5300,5310,5290,1309
20231226,091900,272507780,5300,5300,5310,5300,1320
20231226,091800,265511760,5310,5300,5320,5300,235
20231226,091700,264265540,5320,5300,5320,5300,138
20231226,091600,263534120,5300,5300,5320,5300,395
20231226,091500,261439020,5300,5310,5320,5300,269
20231226,091400,260013150,5310,5300,5310,5290,1139
20231226,091300,253979050,5300,5310,5310,5300,2310
20231226,091200,241728590,5330,5320,5330,5310,392
20231226,091100,239642190,5330,5340,5340,5330,201
20231226,091000,238570830,5330,5310,5330,5310,349
20231226,090900,236715600,5310,5270,5320,5270,1830
20231226,090800,227040540,5280,5320,5320,5280,4816
20231226,090700,201516160,5330,5320,5330,5320,666
20231226,090600,197968030,5300,5320,5320,5300,3457
20231226,090500,179596810,5300,5320,5330,5300,2950
20231226,090400,163949280,5300,5330,5330,5300,7172
20231226,090300,125854150,5310,5330,5330,5310,2065
20231226,090200,114881960,5320,5350,5350,5320,5431
20231226,090100,85934840,5340,5340,5350,5340,1535
20231226,090000,77736880,5340,5330,5370,5300,14558