KissMeData/000680/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183200,1877077800,4210,4210,4210,4210,11844
20231226,183100,1877077800,4210,4210,4210,4210,0
20231226,183000,1877077800,4210,4210,4210,4210,0
20231226,182900,1877077800,4210,4210,4210,4210,0
20231226,182800,1877077800,4210,4210,4210,4210,0
20231226,182700,1877077800,4210,4210,4210,4210,0
20231226,182600,1877077800,4210,4210,4210,4210,0
20231226,182500,1877077800,4210,4210,4210,4210,0
20231226,182400,1877077800,4210,4210,4210,4210,0
20231226,182300,1877077800,4210,4210,4210,4210,0
20231226,182200,1877077800,4210,4210,4210,4210,0
20231226,182100,1877077800,4210,4210,4210,4210,0
20231226,182000,1877077800,4210,4210,4210,4210,0
20231226,181900,1877077800,4210,4210,4210,4210,0
20231226,181800,1877077800,4210,4210,4210,4210,0
20231226,181700,1877077800,4210,4210,4210,4210,0
20231226,181600,1877077800,4210,4210,4210,4210,0
20231226,181500,1877077800,4210,4210,4210,4210,0
20231226,181400,1877077800,4210,4210,4210,4210,0
20231226,181300,1877077800,4210,4210,4210,4210,0
20231226,181200,1877077800,4210,4210,4210,4210,0
20231226,181100,1877077800,4210,4210,4210,4210,0
20231226,181000,1877077800,4210,4210,4210,4210,0
20231226,180900,1877077800,4210,4210,4210,4210,0
20231226,180800,1877077800,4210,4210,4210,4210,0
20231226,180700,1877077800,4210,4210,4210,4210,0
20231226,180600,1877077800,4210,4210,4210,4210,0
20231226,180500,1877077800,4210,4210,4210,4210,0
20231226,180400,1877077800,4210,4210,4210,4210,0
20231226,180300,1877077800,4210,4210,4210,4210,0
20231226,180200,1877077800,4210,4210,4210,4210,11844
20231226,180100,1877077800,4210,4210,4210,4210,0
20231226,180000,1877077800,4210,4210,4210,4210,0
20231226,175900,1877077800,4210,4210,4210,4210,0
20231226,175800,1877077800,4210,4210,4210,4210,0
20231226,175700,1877077800,4210,4210,4210,4210,0
20231226,175600,1877077800,4210,4210,4210,4210,0
20231226,175500,1877077800,4210,4210,4210,4210,0
20231226,175400,1877077800,4210,4210,4210,4210,0
20231226,175300,1877077800,4210,4210,4210,4210,0
20231226,175200,1877077800,4210,4210,4210,4210,0
20231226,175100,1877077800,4210,4210,4210,4210,0
20231226,175000,1877077800,4210,4210,4210,4210,0
20231226,174900,1877077800,4210,4210,4210,4210,0
20231226,174800,1877077800,4210,4210,4210,4210,0
20231226,174700,1877077800,4210,4210,4210,4210,0
20231226,174600,1877077800,4210,4210,4210,4210,0
20231226,174500,1877077800,4210,4210,4210,4210,0
20231226,174400,1877077800,4210,4210,4210,4210,0
20231226,174300,1877077800,4210,4210,4210,4210,0
20231226,174200,1877077800,4210,4210,4210,4210,0
20231226,174100,1877077800,4210,4210,4210,4210,0
20231226,174000,1877077800,4210,4210,4210,4210,0
20231226,173900,1877077800,4210,4210,4210,4210,0
20231226,173800,1877077800,4210,4210,4210,4210,0
20231226,173700,1877077800,4210,4210,4210,4210,0
20231226,173600,1877077800,4210,4210,4210,4210,0
20231226,173500,1877077800,4210,4210,4210,4210,0
20231226,173400,1877077800,4210,4210,4210,4210,0
20231226,173300,1877077800,4210,4210,4210,4210,0
20231226,173200,1877077800,4210,4210,4210,4210,11844
20231226,173100,1877077800,4210,4210,4210,4210,0
20231226,173000,1877077800,4210,4210,4210,4210,0
20231226,172900,1877077800,4210,4210,4210,4210,0
20231226,172800,1877077800,4210,4210,4210,4210,0
20231226,172700,1877077800,4210,4210,4210,4210,0
20231226,172600,1877077800,4210,4210,4210,4210,0
20231226,172500,1877077800,4210,4210,4210,4210,0
20231226,172400,1877077800,4210,4210,4210,4210,0
20231226,172300,1877077800,4210,4210,4210,4210,0
20231226,172200,1877077800,4210,4210,4210,4210,0
20231226,172100,1877077800,4210,4210,4210,4210,0
20231226,172000,1877077800,4210,4210,4210,4210,0
20231226,171900,1877077800,4210,4210,4210,4210,0
20231226,171800,1877077800,4210,4210,4210,4210,0
20231226,171700,1877077800,4210,4210,4210,4210,0
20231226,171600,1877077800,4210,4210,4210,4210,0
20231226,171500,1877077800,4210,4210,4210,4210,0
20231226,171400,1877077800,4210,4210,4210,4210,0
20231226,171300,1877077800,4210,4210,4210,4210,0
20231226,171200,1877077800,4210,4210,4210,4210,0
20231226,171100,1877077800,4210,4210,4210,4210,0
20231226,171000,1877077800,4210,4210,4210,4210,0
20231226,170900,1877077800,4210,4210,4210,4210,0
20231226,170800,1877077800,4210,4210,4210,4210,0
20231226,170700,1877077800,4210,4210,4210,4210,0
20231226,170600,1877077800,4210,4210,4210,4210,0
20231226,170500,1877077800,4210,4210,4210,4210,0
20231226,170400,1877077800,4210,4210,4210,4210,0
20231226,170300,1877077800,4210,4210,4210,4210,0
20231226,170200,1877077800,4210,4210,4210,4210,11844
20231226,170100,1877077800,4210,4210,4210,4210,0
20231226,170000,1877077800,4210,4210,4210,4210,0
20231226,165900,1877077800,4210,4210,4210,4210,0
20231226,165800,1877077800,4210,4210,4210,4210,0
20231226,165700,1877077800,4210,4210,4210,4210,0
20231226,165600,1877077800,4210,4210,4210,4210,0
20231226,165500,1877077800,4210,4210,4210,4210,0
20231226,165400,1877077800,4210,4210,4210,4210,0
20231226,165300,1877077800,4210,4210,4210,4210,0
20231226,165200,1877077800,4210,4210,4210,4210,0
20231226,165100,1877077800,4210,4210,4210,4210,0
20231226,165000,1877077800,4210,4210,4210,4210,0
20231226,164900,1877077800,4210,4210,4210,4210,0
20231226,164800,1877077800,4210,4210,4210,4210,0
20231226,164700,1877077800,4210,4210,4210,4210,0
20231226,164600,1877077800,4210,4210,4210,4210,0
20231226,164500,1877077800,4210,4210,4210,4210,0
20231226,164400,1877077800,4210,4210,4210,4210,0
20231226,164300,1877077800,4210,4210,4210,4210,0
20231226,164200,1877077800,4210,4210,4210,4210,0
20231226,164100,1877077800,4210,4210,4210,4210,0
20231226,164000,1877077800,4210,4210,4210,4210,0
20231226,163900,1877077800,4210,4210,4210,4210,0
20231226,163800,1877077800,4210,4210,4210,4210,0
20231226,163700,1877077800,4210,4210,4210,4210,0
20231226,163600,1877077800,4210,4210,4210,4210,0
20231226,163500,1877077800,4210,4210,4210,4210,0
20231226,163400,1877077800,4210,4210,4210,4210,0
20231226,163300,1877077800,4210,4210,4210,4210,0
20231226,163200,1877077800,4210,4210,4210,4210,11844
20231226,163100,1877077800,4210,4210,4210,4210,0
20231226,163000,1877077800,4210,4210,4210,4210,0
20231226,162900,1877077800,4210,4210,4210,4210,0
20231226,162800,1877077800,4210,4210,4210,4210,0
20231226,162700,1877077800,4210,4210,4210,4210,0
20231226,162600,1877077800,4210,4210,4210,4210,0
20231226,162500,1877077800,4210,4210,4210,4210,0
20231226,162400,1877077800,4210,4210,4210,4210,0
20231226,162300,1877077800,4210,4210,4210,4210,0
20231226,162200,1877077800,4210,4210,4210,4210,0
20231226,162100,1877077800,4210,4210,4210,4210,0
20231226,162000,1877077800,4210,4210,4210,4210,0
20231226,161900,1877077800,4210,4210,4210,4210,0
20231226,161800,1877077800,4210,4210,4210,4210,0
20231226,161700,1877077800,4210,4210,4210,4210,0
20231226,161600,1877077800,4210,4210,4210,4210,0
20231226,161500,1877077800,4210,4210,4210,4210,0
20231226,161400,1877077800,4210,4210,4210,4210,0
20231226,161300,1877077800,4210,4210,4210,4210,0
20231226,161200,1877077800,4210,4210,4210,4210,0
20231226,161100,1877077800,4210,4210,4210,4210,0
20231226,161000,1877077800,4210,4210,4210,4210,0
20231226,160900,1877077800,4210,4210,4210,4210,0
20231226,160800,1877077800,4210,4210,4210,4210,0
20231226,160700,1877077800,4210,4210,4210,4210,0
20231226,160600,1877077800,4210,4210,4210,4210,0
20231226,160500,1877077800,4210,4210,4210,4210,0
20231226,160400,1877077800,4210,4210,4210,4210,0
20231226,160300,1877077800,4210,4210,4210,4210,0
20231226,160200,1877077800,4210,4210,4210,4210,11844
20231226,160100,1877077800,4210,4210,4210,4210,0
20231226,160000,1877077800,4210,4210,4210,4210,0
20231226,155900,1877077800,4210,4210,4210,4210,0
20231226,155800,1877077800,4210,4210,4210,4210,0
20231226,155700,1877077800,4210,4210,4210,4210,0
20231226,155600,1877077800,4210,4210,4210,4210,0
20231226,155500,1877077800,4210,4210,4210,4210,0
20231226,155400,1877077800,4210,4210,4210,4210,0
20231226,155300,1877077800,4210,4210,4210,4210,0
20231226,155200,1877077800,4210,4210,4210,4210,0
20231226,155100,1877077800,4210,4210,4210,4210,0
20231226,155000,1877077800,4210,4210,4210,4210,0
20231226,154900,1877077800,4210,4210,4210,4210,0
20231226,154800,1877077800,4210,4210,4210,4210,0
20231226,154700,1877077800,4210,4210,4210,4210,0
20231226,154600,1877077800,4210,4210,4210,4210,0
20231226,154500,1877077800,4210,4210,4210,4210,0
20231226,154400,1877077800,4210,4210,4210,4210,0
20231226,154300,1877077800,4210,4210,4210,4210,0
20231226,154200,1877077800,4210,4210,4210,4210,0
20231226,154100,1877077800,4210,4210,4210,4210,0
20231226,154000,1877077800,4210,4210,4210,4210,0
20231226,153900,1877077800,4210,4210,4210,4210,0
20231226,153800,1877077800,4210,4210,4210,4210,0
20231226,153700,1877077800,4210,4210,4210,4210,0
20231226,153600,1877077800,4210,4210,4210,4210,0
20231226,153500,1877077800,4210,4210,4210,4210,0
20231226,153400,1877077800,4210,4210,4210,4210,0
20231226,153300,1877077800,4210,4210,4210,4210,0
20231226,153200,1877077800,4210,4210,4210,4210,11844
20231226,153100,1877077800,4210,4210,4210,4210,0
20231226,153000,1877077800,4210,4210,4210,4210,11844
20231226,152900,1827214560,4215,4215,4215,4215,0
20231226,152800,1827214560,4215,4215,4215,4215,0
20231226,152700,1827214560,4215,4215,4215,4215,0
20231226,152600,1827214560,4215,4215,4215,4215,0
20231226,152500,1827214560,4215,4215,4215,4215,0
20231226,152400,1827214560,4215,4215,4215,4215,0
20231226,152300,1827214560,4215,4215,4215,4215,0
20231226,152200,1827214560,4215,4215,4215,4215,0
20231226,152100,1827214560,4215,4215,4215,4215,0
20231226,152000,1827214560,4215,4215,4215,4215,0
20231226,151900,1827214560,4215,4215,4215,4210,4819
20231226,151800,1806919815,4220,4220,4220,4220,2987
20231226,151700,1794314675,4220,4225,4225,4220,7
20231226,151600,1794285115,4225,4220,4225,4220,11
20231226,151500,1794238650,4225,4220,4225,4220,121
20231226,151400,1793727550,4215,4225,4225,4215,5613
20231226,151300,1770066045,4220,4225,4230,4220,8922
20231226,151200,1732404710,4230,4225,4230,4225,2554
20231226,151100,1721609060,4225,4225,4225,4225,473
20231226,151000,1719610635,4225,4225,4225,4225,0
20231226,150900,1719610635,4225,4225,4230,4225,5
20231226,150800,1719589500,4230,4230,4230,4230,10
20231226,150700,1719547200,4230,4225,4230,4225,1130
20231226,150600,1714767800,4230,4230,4235,4230,1258
20231226,150500,1709446435,4230,4235,4235,4230,42
20231226,150400,1709268575,4235,4230,4235,4230,1108
20231226,150300,1704576735,4230,4230,4235,4230,114
20231226,150200,1704094460,4225,4230,4230,4225,524
20231226,150100,1701877985,4230,4235,4235,4230,141
20231226,150000,1701280855,4235,4230,4235,4230,227
20231226,145900,1700320510,4230,4230,4230,4230,297
20231226,145800,1699064200,4230,4235,4235,4230,1086
20231226,145700,1694470320,4235,4235,4235,4235,61
20231226,145600,1694211985,4235,4235,4235,4235,300
20231226,145500,1692941485,4235,4230,4235,4230,181
20231226,145400,1692175225,4235,4235,4235,4235,7
20231226,145300,1692145580,4230,4230,4230,4230,207
20231226,145200,1691269970,4230,4230,4230,4230,28
20231226,145100,1691151530,4230,4230,4230,4230,233
20231226,145000,1690165940,4225,4225,4225,4225,339
20231226,144900,1688733665,4225,4225,4225,4225,105
20231226,144800,1688290040,4220,4220,4220,4220,402
20231226,144700,1686593600,4220,4225,4225,4220,11
20231226,144600,1686547130,4225,4225,4225,4225,102
20231226,144500,1686116180,4225,4225,4225,4225,1684
20231226,144400,1679001280,4225,4225,4225,4225,390
20231226,144300,1677353530,4225,4230,4230,4225,99
20231226,144200,1676934880,4230,4230,4230,4230,754
20231226,144100,1673745460,4230,4235,4235,4230,3
20231226,144000,1673732765,4235,4235,4235,4235,10
20231226,143900,1673690415,4235,4235,4235,4235,101
20231226,143800,1673262680,4230,4230,4230,4230,2
20231226,143700,1673254220,4230,4225,4230,4225,465
20231226,143600,1671288895,4225,4225,4225,4225,0
20231226,143500,1671288895,4225,4230,4230,4225,410
20231226,143400,1669555595,4225,4230,4230,4225,1888
20231226,143300,1661577010,4230,4230,4230,4230,100
20231226,143200,1661154010,4230,4230,4230,4230,527
20231226,143100,1658924800,4230,4230,4230,4230,74
20231226,143000,1658611780,4230,4225,4230,4225,889
20231226,142900,1654854310,4230,4225,4230,4225,219
20231226,142800,1653927990,4230,4225,4230,4225,314
20231226,142700,1652600075,4225,4225,4225,4225,205
20231226,142600,1651733950,4230,4225,4230,4225,4
20231226,142500,1651717035,4230,4230,4230,4230,80
20231226,142400,1651378635,4230,4225,4230,4225,7
20231226,142300,1651349035,4225,4225,4225,4225,0
20231226,142200,1651349035,4225,4225,4225,4225,657
20231226,142100,1648573210,4230,4225,4230,4225,46
20231226,142000,1648378845,4225,4225,4230,4225,103
20231226,141900,1647943180,4230,4230,4230,4230,11
20231226,141800,1647896650,4225,4225,4225,4225,371
20231226,141700,1646329175,4225,4225,4225,4220,970
20231226,141600,1642230935,4225,4225,4225,4225,10
20231226,141500,1642188685,4225,4225,4225,4225,18
20231226,141400,1642112635,4220,4225,4225,4220,55
20231226,141300,1641880265,4225,4225,4230,4225,484
20231226,141200,1639833420,4225,4225,4225,4225,566
20231226,141100,1637442070,4225,4225,4225,4225,11
20231226,141000,1637395595,4225,4225,4225,4220,188
20231226,140900,1636601305,4225,4220,4225,4220,1613
20231226,140800,1629794395,4225,4230,4230,4225,2132
20231226,140700,1620786645,4230,4230,4230,4230,111
20231226,140600,1620317115,4230,4235,4235,4230,847
20231226,140500,1616734055,4235,4235,4235,4235,10
20231226,140400,1616691705,4235,4235,4240,4235,1001
20231226,140300,1612452465,4235,4235,4235,4235,4
20231226,140200,1612435525,4235,4235,4235,4235,4
20231226,140100,1612418585,4230,4230,4230,4230,1
20231226,140000,1612414355,4230,4230,4230,4230,3
20231226,135900,1612401665,4225,4225,4225,4220,307
20231226,135800,1611104990,4225,4225,4225,4220,78
20231226,135700,1610775540,4225,4220,4225,4220,4958
20231226,135600,1589852660,4225,4230,4230,4225,5270
20231226,135500,1567581735,4240,4235,4240,4235,103
20231226,135400,1567145350,4230,4230,4230,4230,1084
20231226,135300,1562560030,4235,4230,4235,4230,32
20231226,135200,1562424520,4235,4235,4235,4230,208
20231226,135100,1561544095,4235,4240,4240,4235,1629
20231226,135000,1554643780,4235,4240,4240,4235,661
20231226,134900,1551844440,4235,4235,4235,4235,1
20231226,134800,1551840205,4240,4240,4240,4240,0
20231226,134700,1551840205,4240,4240,4240,4240,3
20231226,134600,1551827485,4235,4240,4240,4235,197
20231226,134500,1550992690,4240,4240,4240,4240,21
20231226,134400,1550903650,4240,4240,4240,4240,39
20231226,134300,1550738290,4240,4240,4240,4240,286
20231226,134200,1549525650,4240,4240,4240,4240,15
20231226,134100,1549462050,4240,4240,4240,4240,0
20231226,134000,1549462050,4240,4240,4240,4240,23
20231226,133900,1549364530,4240,4235,4240,4235,332
20231226,133800,1547958360,4235,4235,4235,4235,4
20231226,133700,1547941420,4240,4250,4250,4230,7055
20231226,133600,1518071740,4250,4255,4255,4245,320
20231226,133500,1516712135,4255,4245,4255,4245,266
20231226,133400,1515582670,4245,4245,4245,4245,0
20231226,133300,1515582670,4245,4245,4250,4245,23
20231226,133200,1515485030,4245,4245,4245,4245,100
20231226,133100,1515060530,4245,4245,4245,4245,0
20231226,133000,1515060530,4245,4255,4260,4245,4
20231226,132900,1515043525,4250,4245,4250,4245,3
20231226,132800,1515030785,4250,4250,4250,4250,1
20231226,132700,1515026535,4245,4245,4245,4245,582
20231226,132600,1512555945,4245,4245,4245,4240,358
20231226,132500,1511036440,4245,4245,4245,4245,2
20231226,132400,1511027950,4245,4245,4245,4245,500
20231226,132300,1508905450,4245,4245,4245,4245,1
20231226,132200,1508901205,4245,4240,4245,4240,4
20231226,132100,1508884235,4240,4240,4240,4235,56
20231226,132000,1508646820,4235,4255,4255,4235,4755
20231226,131900,1488487250,4260,4255,4260,4255,317
20231226,131800,1487138315,4255,4255,4255,4255,8
20231226,131700,1487104275,4255,4255,4255,4255,10
20231226,131600,1487061725,4250,4250,4255,4250,5
20231226,131500,1487040465,4255,4245,4255,4245,320
20231226,131400,1485678975,4245,4245,4250,4245,515
20231226,131300,1483491290,4245,4240,4245,4240,505
20231226,131200,1481347590,4245,4250,4250,4245,5263
20231226,131100,1458997185,4250,4250,4250,4250,52
20231226,131000,1458776185,4255,4255,4255,4255,4
20231226,130900,1458759165,4250,4250,4250,4250,36
20231226,130800,1458606165,4250,4250,4250,4250,479
20231226,130700,1456570415,4250,4250,4250,4250,1230
20231226,130600,1451342915,4250,4250,4250,4250,584
20231226,130500,1448860915,4250,4245,4250,4245,36
20231226,130400,1448708040,4245,4245,4245,4245,0
20231226,130300,1448708040,4245,4245,4245,4245,20
20231226,130200,1448623140,4245,4250,4250,4245,12
20231226,130100,1448572145,4245,4250,4250,4245,42
20231226,130000,1448393835,4245,4245,4245,4245,63
20231226,125900,1448126400,4250,4250,4250,4250,492
20231226,125800,1446035400,4245,4245,4245,4245,0
20231226,125700,1446035400,4245,4245,4250,4245,231
20231226,125600,1445054745,4245,4245,4245,4245,340
20231226,125500,1443611445,4240,4240,4240,4240,358
20231226,125400,1442093525,4240,4240,4240,4240,3782
20231226,125300,1426057845,4245,4245,4245,4245,1344
20231226,125200,1420352565,4250,4250,4250,4245,263
20231226,125100,1419235815,4250,4250,4250,4245,2925
20231226,125000,1406818575,4250,4250,4250,4250,1
20231226,124900,1406814325,4250,4250,4250,4250,4
20231226,124800,1406797325,4245,4245,4250,4245,64
20231226,124700,1406525630,4245,4245,4250,4245,11
20231226,124600,1406478925,4250,4250,4250,4250,2
20231226,124500,1406470425,4245,4250,4250,4245,88
20231226,124400,1406096505,4250,4245,4250,4245,20
20231226,124300,1406011515,4250,4250,4250,4250,40
20231226,124200,1405841515,4245,4245,4250,4245,1015
20231226,124100,1401532770,4250,4250,4250,4250,466
20231226,124000,1399552270,4250,4250,4250,4250,102
20231226,123900,1399118770,4245,4245,4245,4245,0
20231226,123800,1399118770,4245,4245,4245,4245,0
20231226,123700,1399118770,4245,4250,4250,4245,501
20231226,123600,1396989525,4250,4260,4270,4250,33
20231226,123500,1396848990,4260,4260,4260,4260,0
20231226,123400,1396848990,4260,4255,4260,4255,1463
20231226,123300,1390621325,4255,4255,4260,4255,658
20231226,123200,1387818530,4250,4250,4250,4250,0
20231226,123100,1387818530,4250,4250,4250,4250,67
20231226,123000,1387533780,4245,4245,4245,4240,1399
20231226,122900,1381595040,4245,4245,4245,4245,81
20231226,122800,1381251195,4250,4245,4250,4245,103
20231226,122700,1380813455,4245,4245,4245,4245,50
20231226,122600,1380601205,4250,4250,4250,4245,617
20231226,122500,1377982025,4245,4250,4250,4245,41
20231226,122400,1377807780,4250,4250,4250,4250,7
20231226,122300,1377778030,4250,4245,4250,4245,448
20231226,122200,1375875805,4245,4245,4245,4245,0
20231226,122100,1375875805,4245,4250,4250,4245,187
20231226,122000,1375081065,4250,4240,4250,4240,21
20231226,121900,1374991880,4245,4245,4245,4240,2159
20231226,121800,1365826930,4250,4245,4250,4245,388
20231226,121700,1364178720,4245,4250,4250,4245,279
20231226,121600,1362994320,4245,4245,4245,4245,38
20231226,121500,1362833010,4245,4245,4245,4245,1100
20231226,121400,1358163510,4245,4245,4245,4245,11
20231226,121300,1358116815,4250,4245,4250,4245,53
20231226,121200,1357891800,4245,4250,4250,4245,5880
20231226,121100,1332902410,4255,4255,4255,4255,200
20231226,121000,1332051410,4250,4250,4255,4250,407
20231226,120900,1330321545,4250,4250,4250,4250,2328
20231226,120800,1320427545,4250,4255,4255,4250,220
20231226,120700,1319491890,4255,4255,4255,4255,20
20231226,120600,1319406790,4255,4260,4260,4255,3
20231226,120500,1319394020,4260,4255,4260,4255,3
20231226,120400,1319381245,4265,4255,4265,4255,2
20231226,120300,1319372725,4250,4260,4260,4250,3759
20231226,120200,1303384230,4260,4260,4260,4260,191
20231226,120100,1302570570,4260,4260,4260,4260,368
20231226,120000,1301002890,4260,4260,4260,4260,303
20231226,115900,1299712110,4265,4265,4265,4265,122
20231226,115800,1299191780,4265,4270,4270,4265,218
20231226,115700,1298261830,4270,4270,4270,4270,12
20231226,115600,1298210590,4270,4270,4270,4270,10
20231226,115500,1298167890,4265,4270,4270,4265,3
20231226,115400,1298155090,4270,4270,4270,4265,1199
20231226,115300,1293040370,4275,4275,4275,4270,34
20231226,115200,1292895120,4275,4275,4275,4275,10
20231226,115100,1292852370,4275,4275,4275,4275,125
20231226,115000,1292317995,4280,4280,4280,4280,1
20231226,114900,1292313715,4275,4280,4280,4275,101
20231226,114800,1291881440,4275,4275,4275,4275,15
20231226,114700,1291817315,4275,4275,4275,4275,3
20231226,114600,1291804490,4275,4275,4275,4275,161
20231226,114500,1291116215,4270,4270,4270,4270,2
20231226,114400,1291107675,4270,4275,4275,4270,342
20231226,114300,1289645725,4275,4280,4280,4275,474
20231226,114200,1287618480,4280,4280,4280,4270,157
20231226,114100,1286947290,4280,4275,4280,4275,84
20231226,114000,1286587785,4265,4265,4270,4265,1993
20231226,113900,1278077690,4270,4275,4275,4270,505
20231226,113800,1275921280,4275,4275,4275,4275,2
20231226,113700,1275912730,4270,4275,4280,4270,228
20231226,113600,1274937910,4270,4270,4270,4270,36
20231226,113500,1274784190,4275,4275,4275,4275,527
20231226,113400,1272531265,4280,4280,4280,4280,395
20231226,113300,1270840665,4280,4275,4280,4275,109
20231226,113200,1270374680,4280,4290,4290,4280,1120
20231226,113100,1265575930,4295,4270,4300,4270,2036
20231226,113000,1256852430,4275,4275,4275,4275,592
20231226,112900,1254321630,4280,4275,4280,4275,213
20231226,112800,1253410780,4275,4275,4275,4270,133
20231226,112700,1252842315,4270,4270,4270,4270,10
20231226,112600,1252799615,4265,4270,4270,4265,70
20231226,112500,1252500965,4270,4260,4270,4260,303
20231226,112400,1251207505,4260,4260,4260,4260,2
20231226,112300,1251198985,4260,4260,4260,4260,30
20231226,112200,1251071185,4260,4260,4260,4260,5
20231226,112100,1251049885,4255,4250,4255,4250,268
20231226,112000,1249909585,4255,4260,4260,4255,114
20231226,111900,1249424495,4265,4255,4265,4255,2
20231226,111800,1249415975,4255,4260,4260,4250,2503
20231226,111700,1238765640,4260,4270,4270,4260,1560
20231226,111600,1232104500,4275,4275,4275,4260,1252
20231226,111500,1226756705,4270,4265,4270,4265,274
20231226,111400,1225586735,4255,4255,4255,4255,4
20231226,111300,1225569715,4250,4250,4250,4250,0
20231226,111200,1225569715,4250,4250,4250,4250,300
20231226,111100,1224294715,4250,4250,4250,4250,501
20231226,111000,1222165465,4245,4255,4255,4240,3237
20231226,110900,1208427340,4255,4255,4255,4255,203
20231226,110800,1207563575,4250,4255,4255,4250,258
20231226,110700,1206465795,4255,4280,4280,4255,32
20231226,110600,1206329585,4280,4280,4280,4280,1
20231226,110500,1206325305,4280,4280,4280,4280,1
20231226,110400,1206321025,4280,4260,4280,4255,1558
20231226,110300,1199663035,4260,4255,4260,4255,133
20231226,110200,1199097105,4255,4255,4255,4255,93
20231226,110100,1198701390,4255,4255,4255,4255,1
20231226,110000,1198697135,4255,4250,4255,4250,4
20231226,105900,1198680125,4250,4250,4250,4250,553
20231226,105800,1196329875,4250,4250,4250,4250,253
20231226,105700,1195254625,4250,4250,4250,4250,976
20231226,105600,1191106625,4250,4250,4250,4250,0
20231226,105500,1191106625,4250,4250,4250,4250,3
20231226,105400,1191093875,4245,4255,4255,4245,49
20231226,105300,1190885830,4245,4245,4245,4245,33
20231226,105200,1190745745,4245,4255,4255,4245,2289
20231226,105100,1181027025,4250,4255,4255,4250,223
20231226,105000,1180078215,4250,4255,4255,4240,537
20231226,104900,1177800925,4240,4240,4240,4240,0
20231226,104800,1177800925,4240,4260,4260,4240,8408
20231226,104700,1142096330,4260,4265,4265,4260,2597
20231226,104600,1131025225,4265,4270,4270,4265,16
20231226,104500,1130956915,4270,4265,4270,4265,1307
20231226,104400,1125377035,4265,4265,4265,4265,105
20231226,104300,1124929210,4265,4260,4270,4255,9
20231226,104200,1124890850,4270,4270,4270,4270,10
20231226,104100,1124848150,4270,4255,4270,4255,124
20231226,104000,1124320490,4255,4250,4260,4250,1080
20231226,103900,1119723835,4250,4255,4255,4250,107
20231226,103800,1119268935,4250,4245,4255,4245,283
20231226,103700,1118067075,4245,4250,4250,4245,84
20231226,103600,1117710155,4250,4260,4260,4250,32
20231226,103500,1117574140,4250,4250,4250,4250,7
20231226,103400,1117544390,4245,4250,4250,4240,2829
20231226,103300,1105532240,4250,4245,4250,4245,1323
20231226,103200,1099914625,4245,4255,4255,4245,564
20231226,103100,1097518020,4260,4265,4265,4260,119
20231226,103000,1097010510,4270,4265,4275,4265,304
20231226,102900,1095712430,4255,4270,4270,4255,1118
20231226,102800,1090940085,4270,4270,4270,4270,3
20231226,102700,1090927275,4260,4270,4270,4255,963
20231226,102600,1086823975,4270,4270,4275,4265,150
20231226,102500,1086183425,4245,4275,4275,4245,5004
20231226,102400,1064907600,4265,4275,4275,4265,355
20231226,102300,1063390785,4275,4270,4275,4265,327
20231226,102200,1061994990,4270,4275,4275,4270,300
20231226,102100,1060712995,4275,4265,4275,4260,1708
20231226,102000,1053429270,4270,4270,4275,4270,20
20231226,101900,1053343860,4270,4270,4275,4270,911
20231226,101800,1049453595,4275,4280,4280,4275,38
20231226,101700,1049291010,4275,4280,4280,4275,12
20231226,101600,1049239700,4280,4280,4280,4280,182
20231226,101500,1048460740,4275,4275,4280,4275,6
20231226,101400,1048435080,4280,4285,4285,4280,303
20231226,101300,1047138225,4285,4280,4285,4280,977
20231226,101200,1042956660,4280,4275,4280,4275,2762
20231226,101100,1031148210,4275,4270,4275,4240,7052
20231226,101000,1001149345,4270,4270,4275,4270,65
20231226,100900,1000871550,4270,4260,4270,4260,40
20231226,100800,1000701135,4260,4265,4265,4260,1542
20231226,100700,994124755,4265,4255,4265,4255,1526
20231226,100600,987631490,4245,4255,4255,4245,1553
20231226,100500,981035395,4255,4250,4255,4245,483
20231226,100400,978982655,4250,4255,4255,4245,393
20231226,100300,977314225,4250,4255,4255,4250,1568
20231226,100200,970646020,4250,4255,4255,4250,1818
20231226,100100,962919460,4255,4265,4265,4255,144
20231226,100000,962306680,4250,4270,4270,4250,845
20231226,095900,958710370,4270,4275,4275,4270,127
20231226,095800,958167490,4275,4275,4275,4270,20
20231226,095700,958082000,4260,4270,4275,4260,1156
20231226,095600,953146505,4270,4260,4270,4255,492
20231226,095500,951050170,4260,4265,4265,4250,1793
20231226,095400,943422440,4260,4265,4265,4260,602
20231226,095300,940855615,4275,4260,4275,4260,1742
20231226,095200,933422730,4260,4250,4260,4250,15477
20231226,095100,867644370,4250,4265,4265,4250,873
20231226,095000,863931155,4250,4260,4260,4250,10770
20231226,094900,818133695,4260,4265,4265,4260,4271
20231226,094800,799933025,4265,4275,4275,4265,4453
20231226,094700,780916950,4280,4280,4280,4270,4145
20231226,094600,763194535,4280,4285,4290,4280,746
20231226,094500,760001420,4295,4295,4295,4280,3956
20231226,094400,743060135,4285,4285,4290,4280,1077
20231226,094300,738445430,4285,4305,4305,4285,4759
20231226,094200,718030275,4305,4300,4305,4300,199
20231226,094100,717174570,4300,4310,4310,4300,634
20231226,094000,714445535,4310,4300,4310,4300,434
20231226,093900,712575090,4310,4300,4310,4300,255
20231226,093800,711478580,4300,4305,4310,4300,649
20231226,093700,708685125,4300,4290,4305,4290,389
20231226,093600,707016200,4290,4295,4305,4290,13506
20231226,093500,649074185,4305,4295,4305,4295,199
20231226,093400,648219040,4295,4295,4305,4290,734
20231226,093300,645065560,4295,4290,4295,4290,556
20231226,093200,642679690,4290,4300,4310,4285,8342
20231226,093100,606870670,4300,4310,4310,4300,842
20231226,093000,603249710,4310,4305,4310,4300,5257
20231226,092900,580628225,4310,4320,4320,4310,990
20231226,092800,576359075,4320,4305,4325,4305,65
20231226,092700,576078295,4325,4315,4325,4300,6165
20231226,092600,549551490,4310,4315,4315,4305,1060
20231226,092500,544985560,4315,4325,4325,4315,490
20231226,092400,542868560,4320,4310,4320,4310,2695
20231226,092300,531247460,4310,4320,4320,4305,3983
20231226,092200,514075125,4320,4330,4330,4315,2469
20231226,092100,503403520,4325,4335,4340,4325,1373
20231226,092000,497456075,4335,4350,4350,4330,1800
20231226,091900,489657415,4350,4360,4365,4335,6624
20231226,091800,460843660,4365,4360,4375,4350,1097
20231226,091700,456057180,4340,4340,4355,4340,3575
20231226,091600,440511605,4350,4350,4350,4330,262
20231226,091500,439376955,4345,4340,4345,4325,1417
20231226,091400,433242405,4350,4335,4350,4330,424
20231226,091300,431405155,4335,4335,4345,4335,2665
20231226,091200,419850870,4340,4340,4350,4340,763
20231226,091100,416539405,4340,4355,4355,4330,6055
20231226,091000,390211105,4355,4360,4365,4350,2479
20231226,090900,379417200,4360,4375,4375,4355,4791
20231226,090800,358520670,4380,4375,4380,4375,1826
20231226,090700,350530060,4375,4385,4390,4370,2376
20231226,090600,340129530,4385,4420,4420,4385,5348
20231226,090500,316615810,4400,4430,4435,4400,6767
20231226,090400,286729085,4435,4410,4435,4410,4461
20231226,090300,267010165,4415,4415,4425,4410,8114
20231226,090200,231213585,4420,4420,4450,4420,4581
20231226,090100,210912045,4420,4465,4470,4405,15551
20231226,090000,141798685,4450,4455,4495,4445,30877