KissMeData/027050/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190900,504463675,2800,2800,2800,2800,6016
20231226,190800,504463675,2800,2800,2800,2800,0
20231226,190700,504463675,2800,2800,2800,2800,0
20231226,190600,504463675,2800,2800,2800,2800,0
20231226,190500,504463675,2800,2800,2800,2800,0
20231226,190400,504463675,2800,2800,2800,2800,0
20231226,190300,504463675,2800,2800,2800,2800,0
20231226,190200,504463675,2800,2800,2800,2800,0
20231226,190100,504463675,2800,2800,2800,2800,0
20231226,190000,504463675,2800,2800,2800,2800,0
20231226,185900,504463675,2800,2800,2800,2800,0
20231226,185800,504463675,2800,2800,2800,2800,0
20231226,185700,504463675,2800,2800,2800,2800,0
20231226,185600,504463675,2800,2800,2800,2800,0
20231226,185500,504463675,2800,2800,2800,2800,0
20231226,185400,504463675,2800,2800,2800,2800,0
20231226,185300,504463675,2800,2800,2800,2800,0
20231226,185200,504463675,2800,2800,2800,2800,0
20231226,185100,504463675,2800,2800,2800,2800,0
20231226,185000,504463675,2800,2800,2800,2800,0
20231226,184900,504463675,2800,2800,2800,2800,0
20231226,184800,504463675,2800,2800,2800,2800,0
20231226,184700,504463675,2800,2800,2800,2800,0
20231226,184600,504463675,2800,2800,2800,2800,0
20231226,184500,504463675,2800,2800,2800,2800,0
20231226,184400,504463675,2800,2800,2800,2800,0
20231226,184300,504463675,2800,2800,2800,2800,0
20231226,184200,504463675,2800,2800,2800,2800,0
20231226,184100,504463675,2800,2800,2800,2800,0
20231226,184000,504463675,2800,2800,2800,2800,0
20231226,183900,504463675,2800,2800,2800,2800,6016
20231226,183800,504463675,2800,2800,2800,2800,0
20231226,183700,504463675,2800,2800,2800,2800,0
20231226,183600,504463675,2800,2800,2800,2800,0
20231226,183500,504463675,2800,2800,2800,2800,0
20231226,183400,504463675,2800,2800,2800,2800,0
20231226,183300,504463675,2800,2800,2800,2800,0
20231226,183200,504463675,2800,2800,2800,2800,0
20231226,183100,504463675,2800,2800,2800,2800,0
20231226,183000,504463675,2800,2800,2800,2800,0
20231226,182900,504463675,2800,2800,2800,2800,0
20231226,182800,504463675,2800,2800,2800,2800,0
20231226,182700,504463675,2800,2800,2800,2800,0
20231226,182600,504463675,2800,2800,2800,2800,0
20231226,182500,504463675,2800,2800,2800,2800,0
20231226,182400,504463675,2800,2800,2800,2800,0
20231226,182300,504463675,2800,2800,2800,2800,0
20231226,182200,504463675,2800,2800,2800,2800,0
20231226,182100,504463675,2800,2800,2800,2800,0
20231226,182000,504463675,2800,2800,2800,2800,0
20231226,181900,504463675,2800,2800,2800,2800,0
20231226,181800,504463675,2800,2800,2800,2800,0
20231226,181700,504463675,2800,2800,2800,2800,0
20231226,181600,504463675,2800,2800,2800,2800,0
20231226,181500,504463675,2800,2800,2800,2800,0
20231226,181400,504463675,2800,2800,2800,2800,0
20231226,181300,504463675,2800,2800,2800,2800,0
20231226,181200,504463675,2800,2800,2800,2800,0
20231226,181100,504463675,2800,2800,2800,2800,0
20231226,181000,504463675,2800,2800,2800,2800,0
20231226,180900,504463675,2800,2800,2800,2800,6016
20231226,180800,504463675,2800,2800,2800,2800,0
20231226,180700,504463675,2800,2800,2800,2800,0
20231226,180600,504463675,2800,2800,2800,2800,0
20231226,180500,504463675,2800,2800,2800,2800,0
20231226,180400,504463675,2800,2800,2800,2800,0
20231226,180300,504463675,2800,2800,2800,2800,0
20231226,180200,504463675,2800,2800,2800,2800,0
20231226,180100,504463675,2800,2800,2800,2800,0
20231226,180000,504463675,2800,2800,2800,2800,0
20231226,175900,504463675,2800,2800,2800,2800,0
20231226,175800,504463675,2800,2800,2800,2800,0
20231226,175700,504463675,2800,2800,2800,2800,0
20231226,175600,504463675,2800,2800,2800,2800,0
20231226,175500,504463675,2800,2800,2800,2800,0
20231226,175400,504463675,2800,2800,2800,2800,0
20231226,175300,504463675,2800,2800,2800,2800,0
20231226,175200,504463675,2800,2800,2800,2800,0
20231226,175100,504463675,2800,2800,2800,2800,0
20231226,175000,504463675,2800,2800,2800,2800,0
20231226,174900,504463675,2800,2800,2800,2800,0
20231226,174800,504463675,2800,2800,2800,2800,0
20231226,174700,504463675,2800,2800,2800,2800,0
20231226,174600,504463675,2800,2800,2800,2800,0
20231226,174500,504463675,2800,2800,2800,2800,0
20231226,174400,504463675,2800,2800,2800,2800,0
20231226,174300,504463675,2800,2800,2800,2800,0
20231226,174200,504463675,2800,2800,2800,2800,0
20231226,174100,504463675,2800,2800,2800,2800,0
20231226,174000,504463675,2800,2800,2800,2800,0
20231226,173900,504463675,2800,2800,2800,2800,6016
20231226,173800,504463675,2800,2800,2800,2800,0
20231226,173700,504463675,2800,2800,2800,2800,0
20231226,173600,504463675,2800,2800,2800,2800,0
20231226,173500,504463675,2800,2800,2800,2800,0
20231226,173400,504463675,2800,2800,2800,2800,0
20231226,173300,504463675,2800,2800,2800,2800,0
20231226,173200,504463675,2800,2800,2800,2800,0
20231226,173100,504463675,2800,2800,2800,2800,0
20231226,173000,504463675,2800,2800,2800,2800,0
20231226,172900,504463675,2800,2800,2800,2800,0
20231226,172800,504463675,2800,2800,2800,2800,0
20231226,172700,504463675,2800,2800,2800,2800,0
20231226,172600,504463675,2800,2800,2800,2800,0
20231226,172500,504463675,2800,2800,2800,2800,0
20231226,172400,504463675,2800,2800,2800,2800,0
20231226,172300,504463675,2800,2800,2800,2800,0
20231226,172200,504463675,2800,2800,2800,2800,0
20231226,172100,504463675,2800,2800,2800,2800,0
20231226,172000,504463675,2800,2800,2800,2800,0
20231226,171900,504463675,2800,2800,2800,2800,0
20231226,171800,504463675,2800,2800,2800,2800,0
20231226,171700,504463675,2800,2800,2800,2800,0
20231226,171600,504463675,2800,2800,2800,2800,0
20231226,171500,504463675,2800,2800,2800,2800,0
20231226,171400,504463675,2800,2800,2800,2800,0
20231226,171300,504463675,2800,2800,2800,2800,0
20231226,171200,504463675,2800,2800,2800,2800,0
20231226,171100,504463675,2800,2800,2800,2800,0
20231226,171000,504463675,2800,2800,2800,2800,0
20231226,170900,504463675,2800,2800,2800,2800,6016
20231226,170800,504463675,2800,2800,2800,2800,0
20231226,170700,504463675,2800,2800,2800,2800,0
20231226,170600,504463675,2800,2800,2800,2800,0
20231226,170500,504463675,2800,2800,2800,2800,0
20231226,170400,504463675,2800,2800,2800,2800,0
20231226,170300,504463675,2800,2800,2800,2800,0
20231226,170200,504463675,2800,2800,2800,2800,0
20231226,170100,504463675,2800,2800,2800,2800,0
20231226,170000,504463675,2800,2800,2800,2800,0
20231226,165900,504463675,2800,2800,2800,2800,0
20231226,165800,504463675,2800,2800,2800,2800,0
20231226,165700,504463675,2800,2800,2800,2800,0
20231226,165600,504463675,2800,2800,2800,2800,0
20231226,165500,504463675,2800,2800,2800,2800,0
20231226,165400,504463675,2800,2800,2800,2800,0
20231226,165300,504463675,2800,2800,2800,2800,0
20231226,165200,504463675,2800,2800,2800,2800,0
20231226,165100,504463675,2800,2800,2800,2800,0
20231226,165000,504463675,2800,2800,2800,2800,0
20231226,164900,504463675,2800,2800,2800,2800,0
20231226,164800,504463675,2800,2800,2800,2800,0
20231226,164700,504463675,2800,2800,2800,2800,0
20231226,164600,504463675,2800,2800,2800,2800,0
20231226,164500,504463675,2800,2800,2800,2800,0
20231226,164400,504463675,2800,2800,2800,2800,0
20231226,164300,504463675,2800,2800,2800,2800,0
20231226,164200,504463675,2800,2800,2800,2800,0
20231226,164100,504463675,2800,2800,2800,2800,0
20231226,164000,504463675,2800,2800,2800,2800,0
20231226,163900,504463675,2800,2800,2800,2800,6016
20231226,163800,504463675,2800,2800,2800,2800,0
20231226,163700,504463675,2800,2800,2800,2800,0
20231226,163600,504463675,2800,2800,2800,2800,0
20231226,163500,504463675,2800,2800,2800,2800,0
20231226,163400,504463675,2800,2800,2800,2800,0
20231226,163300,504463675,2800,2800,2800,2800,0
20231226,163200,504463675,2800,2800,2800,2800,0
20231226,163100,504463675,2800,2800,2800,2800,0
20231226,163000,504463675,2800,2800,2800,2800,0
20231226,162900,504463675,2800,2800,2800,2800,0
20231226,162800,504463675,2800,2800,2800,2800,0
20231226,162700,504463675,2800,2800,2800,2800,0
20231226,162600,504463675,2800,2800,2800,2800,0
20231226,162500,504463675,2800,2800,2800,2800,0
20231226,162400,504463675,2800,2800,2800,2800,0
20231226,162300,504463675,2800,2800,2800,2800,0
20231226,162200,504463675,2800,2800,2800,2800,0
20231226,162100,504463675,2800,2800,2800,2800,0
20231226,162000,504463675,2800,2800,2800,2800,0
20231226,161900,504463675,2800,2800,2800,2800,0
20231226,161800,504463675,2800,2800,2800,2800,0
20231226,161700,504463675,2800,2800,2800,2800,0
20231226,161600,504463675,2800,2800,2800,2800,0
20231226,161500,504463675,2800,2800,2800,2800,0
20231226,161400,504463675,2800,2800,2800,2800,0
20231226,161300,504463675,2800,2800,2800,2800,0
20231226,161200,504463675,2800,2800,2800,2800,0
20231226,161100,504463675,2800,2800,2800,2800,0
20231226,161000,504463675,2800,2800,2800,2800,0
20231226,160900,504463675,2800,2800,2800,2800,6016
20231226,160800,504463675,2800,2800,2800,2800,0
20231226,160700,504463675,2800,2800,2800,2800,0
20231226,160600,504463675,2800,2800,2800,2800,0
20231226,160500,504463675,2800,2800,2800,2800,0
20231226,160400,504463675,2800,2800,2800,2800,0
20231226,160300,504463675,2800,2800,2800,2800,0
20231226,160200,504463675,2800,2800,2800,2800,0
20231226,160100,504463675,2800,2800,2800,2800,0
20231226,160000,504463675,2800,2800,2800,2800,0
20231226,155900,504463675,2800,2800,2800,2800,0
20231226,155800,504463675,2800,2800,2800,2800,0
20231226,155700,504463675,2800,2800,2800,2800,0
20231226,155600,504463675,2800,2800,2800,2800,0
20231226,155500,504463675,2800,2800,2800,2800,0
20231226,155400,504463675,2800,2800,2800,2800,0
20231226,155300,504463675,2800,2800,2800,2800,0
20231226,155200,504463675,2800,2800,2800,2800,0
20231226,155100,504463675,2800,2800,2800,2800,0
20231226,155000,504463675,2800,2800,2800,2800,0
20231226,154900,504463675,2800,2800,2800,2800,0
20231226,154800,504463675,2800,2800,2800,2800,0
20231226,154700,504463675,2800,2800,2800,2800,0
20231226,154600,504463675,2800,2800,2800,2800,0
20231226,154500,504463675,2800,2800,2800,2800,0
20231226,154400,504463675,2800,2800,2800,2800,0
20231226,154300,504463675,2800,2800,2800,2800,0
20231226,154200,504463675,2800,2800,2800,2800,0
20231226,154100,504463675,2800,2800,2800,2800,0
20231226,154000,504463675,2800,2800,2800,2800,0
20231226,153900,504463675,2800,2800,2800,2800,6016
20231226,153800,504463675,2800,2800,2800,2800,0
20231226,153700,504463675,2800,2800,2800,2800,0
20231226,153600,504463675,2800,2800,2800,2800,0
20231226,153500,504463675,2800,2800,2800,2800,0
20231226,153400,504463675,2800,2800,2800,2800,0
20231226,153300,504463675,2800,2800,2800,2800,0
20231226,153200,504463675,2800,2800,2800,2800,0
20231226,153100,504463675,2800,2800,2800,2800,0
20231226,153000,504463675,2800,2800,2800,2800,6016
20231226,152900,487618875,2815,2815,2815,2815,0
20231226,152800,487618875,2815,2815,2815,2815,0
20231226,152700,487618875,2815,2815,2815,2815,0
20231226,152600,487618875,2815,2815,2815,2815,0
20231226,152500,487618875,2815,2815,2815,2815,0
20231226,152400,487618875,2815,2815,2815,2815,0
20231226,152300,487618875,2815,2815,2815,2815,0
20231226,152200,487618875,2815,2815,2815,2815,0
20231226,152100,487618875,2815,2815,2815,2815,0
20231226,152000,487618875,2815,2815,2815,2815,0
20231226,151900,487618875,2815,2810,2815,2805,7214
20231226,151800,467367430,2815,2810,2815,2810,3072
20231226,151700,458735005,2815,2815,2815,2815,1
20231226,151600,458732190,2810,2815,2815,2810,1949
20231226,151500,453255420,2815,2815,2815,2815,4
20231226,151400,453244160,2815,2815,2815,2815,101
20231226,151300,452959845,2810,2810,2815,2810,1859
20231226,151200,447736045,2810,2810,2810,2810,35
20231226,151100,447637695,2815,2810,2815,2810,1016
20231226,151000,444782730,2810,2815,2815,2810,7
20231226,150900,444763055,2810,2815,2815,2810,9
20231226,150800,444737755,2810,2810,2815,2810,166
20231226,150700,444271290,2820,2820,2820,2820,0
20231226,150600,444271290,2820,2820,2820,2820,0
20231226,150500,444271290,2820,2820,2820,2820,0
20231226,150400,444271290,2820,2820,2820,2820,0
20231226,150300,444271290,2820,2820,2820,2820,0
20231226,150200,444271290,2820,2820,2820,2820,0
20231226,150100,444271290,2820,2820,2820,2820,0
20231226,150000,444271290,2820,2820,2820,2820,0
20231226,145900,444271290,2820,2820,2820,2820,1
20231226,145800,444268470,2810,2815,2815,2810,887
20231226,145700,441775880,2820,2820,2820,2820,1
20231226,145600,441773060,2810,2810,2810,2810,60
20231226,145500,441604460,2810,2810,2810,2810,1036
20231226,145400,438693300,2820,2820,2820,2820,0
20231226,145300,438693300,2820,2820,2820,2820,0
20231226,145200,438693300,2820,2820,2820,2820,0
20231226,145100,438693300,2820,2820,2820,2820,450
20231226,145000,437424300,2820,2810,2820,2810,20
20231226,144900,437368050,2810,2820,2820,2810,146
20231226,144800,436957780,2810,2820,2820,2810,1001
20231226,144700,434144960,2815,2815,2815,2815,813
20231226,144600,431856365,2815,2815,2815,2815,387
20231226,144500,430766960,2815,2815,2815,2815,1
20231226,144400,430764145,2815,2815,2815,2815,1
20231226,144300,430761330,2815,2815,2815,2815,5
20231226,144200,430747255,2810,2810,2810,2810,150
20231226,144100,430325755,2810,2810,2810,2810,2
20231226,144000,430320135,2810,2810,2810,2810,4
20231226,143900,430308895,2810,2810,2815,2810,13
20231226,143800,430272350,2805,2810,2810,2805,91
20231226,143700,430017085,2810,2810,2810,2810,480
20231226,143600,428668285,2815,2815,2815,2815,0
20231226,143500,428668285,2815,2810,2815,2810,520
20231226,143400,427206985,2810,2810,2810,2810,21
20231226,143300,427147975,2810,2815,2815,2805,3021
20231226,143200,418670755,2810,2810,2810,2810,2
20231226,143100,418665135,2815,2815,2815,2815,100
20231226,143000,418383635,2815,2815,2815,2815,301
20231226,142900,417536320,2815,2815,2815,2815,201
20231226,142800,416970505,2815,2815,2815,2815,12
20231226,142700,416936725,2815,2815,2815,2815,1
20231226,142600,416933910,2810,2810,2810,2810,0
20231226,142500,416933910,2810,2810,2810,2810,100
20231226,142400,416652910,2810,2810,2810,2810,0
20231226,142300,416652910,2810,2815,2815,2810,45
20231226,142200,416526450,2815,2815,2815,2815,1
20231226,142100,416523635,2810,2810,2810,2810,0
20231226,142000,416523635,2810,2810,2810,2810,5185
20231226,141900,401953785,2815,2815,2815,2815,744
20231226,141800,399859425,2815,2815,2815,2815,4
20231226,141700,399848165,2815,2815,2815,2815,206
20231226,141600,399268275,2815,2815,2815,2815,500
20231226,141500,397860775,2815,2815,2815,2815,0
20231226,141400,397860775,2815,2815,2815,2815,0
20231226,141300,397860775,2815,2815,2815,2815,0
20231226,141200,397860775,2815,2815,2815,2815,1
20231226,141100,397857960,2815,2815,2815,2815,98
20231226,141000,397582090,2815,2815,2815,2815,0
20231226,140900,397582090,2815,2815,2815,2810,110
20231226,140800,397272940,2820,2820,2820,2820,0
20231226,140700,397272940,2820,2820,2820,2820,3
20231226,140600,397264480,2820,2820,2820,2820,10
20231226,140500,397236280,2820,2820,2820,2820,0
20231226,140400,397236280,2820,2820,2820,2820,0
20231226,140300,397236280,2820,2820,2820,2820,1
20231226,140200,397233460,2810,2810,2810,2810,1374
20231226,140100,393372520,2810,2810,2810,2810,50
20231226,140000,393232020,2820,2820,2820,2820,0
20231226,135900,393232020,2820,2820,2820,2820,1
20231226,135800,393229200,2810,2810,2810,2810,2
20231226,135700,393223580,2820,2820,2820,2820,0
20231226,135600,393223580,2820,2820,2820,2820,0
20231226,135500,393223580,2820,2820,2820,2820,20
20231226,135400,393167180,2810,2820,2820,2810,300
20231226,135300,392322180,2820,2820,2820,2820,0
20231226,135200,392322180,2820,2820,2820,2820,0
20231226,135100,392322180,2820,2820,2820,2820,0
20231226,135000,392322180,2820,2820,2820,2820,0
20231226,134900,392322180,2820,2820,2820,2820,0
20231226,134800,392322180,2820,2820,2820,2820,1
20231226,134700,392319360,2815,2815,2815,2815,500
20231226,134600,390911860,2810,2810,2810,2810,120
20231226,134500,390574660,2820,2820,2820,2820,0
20231226,134400,390574660,2820,2820,2820,2820,0
20231226,134300,390574660,2820,2820,2820,2820,1
20231226,134200,390571840,2820,2820,2820,2820,0
20231226,134100,390571840,2820,2820,2820,2820,0
20231226,134000,390571840,2820,2820,2820,2820,18
20231226,133900,390521080,2810,2810,2810,2810,0
20231226,133800,390521080,2810,2815,2815,2810,1000
20231226,133700,387711025,2815,2815,2815,2815,0
20231226,133600,387711025,2815,2815,2815,2815,0
20231226,133500,387711025,2815,2815,2815,2815,0
20231226,133400,387711025,2815,2815,2815,2815,10
20231226,133300,387682875,2820,2820,2820,2820,0
20231226,133200,387682875,2820,2820,2820,2820,0
20231226,133100,387682875,2820,2815,2820,2815,12
20231226,133000,387649040,2815,2815,2815,2815,0
20231226,132900,387649040,2815,2815,2815,2815,0
20231226,132800,387649040,2815,2815,2815,2815,4
20231226,132700,387637780,2815,2815,2815,2815,1003
20231226,132600,384814335,2815,2815,2815,2815,1
20231226,132500,384811520,2820,2820,2820,2820,0
20231226,132400,384811520,2820,2820,2820,2820,0
20231226,132300,384811520,2820,2820,2820,2820,0
20231226,132200,384811520,2820,2820,2820,2820,1
20231226,132100,384808700,2810,2820,2820,2810,2754
20231226,132000,377066110,2815,2815,2815,2815,1050
20231226,131900,374110360,2815,2815,2815,2815,1000
20231226,131800,371295360,2820,2815,2820,2815,265
20231226,131700,370548930,2820,2815,2820,2815,2
20231226,131600,370543295,2820,2820,2820,2820,0
20231226,131500,370543295,2820,2820,2820,2820,100
20231226,131400,370261295,2815,2815,2815,2815,10
20231226,131300,370233145,2820,2820,2820,2820,0
20231226,131200,370233145,2820,2820,2820,2820,85
20231226,131100,369993445,2820,2820,2820,2820,0
20231226,131000,369993445,2820,2820,2820,2820,84
20231226,130900,369756565,2820,2820,2820,2820,0
20231226,130800,369756565,2820,2820,2820,2820,1
20231226,130700,369753745,2815,2815,2815,2815,9
20231226,130600,369728410,2815,2815,2815,2815,301
20231226,130500,368881095,2820,2820,2820,2820,0
20231226,130400,368881095,2820,2820,2820,2820,0
20231226,130300,368881095,2820,2820,2820,2820,0
20231226,130200,368881095,2820,2820,2820,2820,0
20231226,130100,368881095,2820,2820,2820,2820,0
20231226,130000,368881095,2820,2820,2820,2820,0
20231226,125900,368881095,2820,2810,2820,2810,16
20231226,125800,368836125,2820,2820,2820,2820,1
20231226,125700,368833305,2815,2815,2815,2815,35
20231226,125600,368734780,2815,2815,2815,2815,10
20231226,125500,368706630,2815,2815,2815,2815,0
20231226,125400,368706630,2815,2815,2815,2815,0
20231226,125300,368706630,2815,2815,2815,2815,0
20231226,125200,368706630,2815,2815,2815,2815,0
20231226,125100,368706630,2815,2815,2815,2815,9
20231226,125000,368681295,2815,2815,2815,2815,1
20231226,124900,368678480,2810,2815,2815,2810,888
20231226,124800,366179270,2820,2820,2820,2820,0
20231226,124700,366179270,2820,2815,2820,2815,11
20231226,124600,366148300,2820,2820,2820,2820,0
20231226,124500,366148300,2820,2820,2820,2820,180
20231226,124400,365640700,2820,2820,2820,2820,2
20231226,124300,365635060,2820,2815,2820,2815,73
20231226,124200,365429560,2820,2815,2820,2815,1256
20231226,124100,361893915,2820,2820,2820,2820,0
20231226,124000,361893915,2820,2820,2820,2820,1
20231226,123900,361891095,2815,2820,2820,2815,108
20231226,123800,361587025,2820,2820,2820,2820,0
20231226,123700,361587025,2820,2820,2820,2820,0
20231226,123600,361587025,2820,2820,2820,2820,1
20231226,123500,361584205,2815,2815,2815,2815,1482
20231226,123400,357412375,2820,2820,2820,2820,0
20231226,123300,357412375,2820,2820,2820,2820,0
20231226,123200,357412375,2820,2820,2820,2820,0
20231226,123100,357412375,2820,2820,2820,2820,0
20231226,123000,357412375,2820,2820,2820,2820,0
20231226,122900,357412375,2820,2815,2820,2815,51
20231226,122800,357268805,2815,2815,2815,2815,0
20231226,122700,357268805,2815,2815,2815,2815,10
20231226,122600,357240655,2820,2820,2820,2820,0
20231226,122500,357240655,2820,2820,2820,2820,0
20231226,122400,357240655,2820,2820,2820,2820,0
20231226,122300,357240655,2820,2820,2820,2820,0
20231226,122200,357240655,2820,2820,2820,2820,0
20231226,122100,357240655,2820,2820,2820,2820,0
20231226,122000,357240655,2820,2820,2820,2820,2
20231226,121900,357235015,2820,2820,2820,2820,1041
20231226,121800,354299395,2825,2825,2825,2825,0
20231226,121700,354299395,2825,2820,2825,2820,338
20231226,121600,353346230,2820,2820,2820,2820,200
20231226,121500,352782230,2825,2825,2825,2825,0
20231226,121400,352782230,2825,2825,2825,2825,0
20231226,121300,352782230,2825,2825,2825,2825,0
20231226,121200,352782230,2825,2820,2825,2820,41
20231226,121100,352666605,2825,2825,2825,2825,0
20231226,121000,352666605,2825,2825,2825,2825,0
20231226,120900,352666605,2825,2825,2825,2825,0
20231226,120800,352666605,2825,2825,2825,2825,1
20231226,120700,352663780,2820,2820,2820,2820,71
20231226,120600,352463560,2820,2820,2820,2820,0
20231226,120500,352463560,2820,2820,2820,2820,0
20231226,120400,352463560,2820,2820,2820,2820,226
20231226,120300,351826240,2825,2825,2825,2825,0
20231226,120200,351826240,2825,2825,2825,2825,0
20231226,120100,351826240,2825,2825,2825,2825,0
20231226,120000,351826240,2825,2825,2825,2825,0
20231226,115900,351826240,2825,2825,2825,2825,0
20231226,115800,351826240,2825,2825,2825,2825,1
20231226,115700,351823415,2825,2825,2825,2825,10
20231226,115600,351795165,2825,2825,2825,2825,71
20231226,115500,351594590,2825,2825,2825,2825,0
20231226,115400,351594590,2825,2820,2825,2820,17
20231226,115300,351546640,2825,2825,2825,2825,1
20231226,115200,351543815,2825,2825,2825,2825,0
20231226,115100,351543815,2825,2825,2825,2825,50
20231226,115000,351402565,2830,2830,2830,2830,0
20231226,114900,351402565,2830,2830,2830,2830,0
20231226,114800,351402565,2830,2830,2830,2830,1
20231226,114700,351399735,2820,2825,2830,2820,214
20231226,114600,350794330,2830,2830,2830,2830,0
20231226,114500,350794330,2830,2830,2830,2830,0
20231226,114400,350794330,2830,2830,2830,2830,0
20231226,114300,350794330,2830,2830,2830,2830,0
20231226,114200,350794330,2830,2830,2830,2830,10
20231226,114100,350766030,2830,2830,2830,2830,0
20231226,114000,350766030,2830,2820,2830,2820,588
20231226,113900,349107860,2830,2830,2830,2830,0
20231226,113800,349107860,2830,2830,2830,2830,0
20231226,113700,349107860,2830,2830,2830,2830,2
20231226,113600,349102200,2830,2830,2830,2830,50
20231226,113500,348960700,2830,2830,2830,2830,136
20231226,113400,348575820,2830,2820,2830,2820,679
20231226,113300,346661020,2830,2830,2830,2830,0
20231226,113200,346661020,2830,2830,2830,2830,0
20231226,113100,346661020,2830,2830,2830,2830,0
20231226,113000,346661020,2830,2830,2830,2830,1
20231226,112900,346658190,2830,2830,2830,2830,0
20231226,112800,346658190,2830,2825,2830,2825,20
20231226,112700,346601665,2825,2825,2825,2825,0
20231226,112600,346601665,2825,2825,2825,2825,1
20231226,112500,346598840,2825,2825,2825,2825,1
20231226,112400,346596015,2820,2820,2820,2820,269
20231226,112300,345837435,2830,2830,2830,2830,1
20231226,112200,345834605,2820,2825,2830,2820,2865
20231226,112100,337754680,2825,2825,2825,2825,0
20231226,112000,337754680,2825,2825,2825,2825,0
20231226,111900,337754680,2825,2825,2825,2825,92
20231226,111800,337494780,2825,2825,2825,2825,8
20231226,111700,337472180,2825,2825,2825,2825,1
20231226,111600,337469355,2830,2825,2830,2825,6
20231226,111500,337452400,2825,2825,2825,2825,0
20231226,111400,337452400,2825,2825,2825,2825,6
20231226,111300,337435450,2830,2830,2830,2830,0
20231226,111200,337435450,2830,2825,2830,2825,491
20231226,111100,336048355,2825,2825,2825,2825,13
20231226,111000,336011630,2825,2825,2825,2825,1988
20231226,110900,330395530,2825,2825,2825,2825,1
20231226,110800,330392705,2825,2825,2825,2825,0
20231226,110700,330392705,2825,2825,2825,2825,0
20231226,110600,330392705,2825,2825,2825,2825,0
20231226,110500,330392705,2825,2825,2825,2825,10
20231226,110400,330364455,2825,2825,2825,2825,2
20231226,110300,330358805,2820,2820,2820,2820,0
20231226,110200,330358805,2820,2820,2820,2820,1362
20231226,110100,326517965,2820,2820,2820,2820,0
20231226,110000,326517965,2820,2820,2820,2820,0
20231226,105900,326517965,2820,2820,2820,2820,0
20231226,105800,326517965,2820,2820,2820,2820,0
20231226,105700,326517965,2820,2820,2820,2820,19
20231226,105600,326464385,2820,2820,2820,2820,3
20231226,105500,326455925,2820,2820,2820,2820,1
20231226,105400,326453105,2820,2820,2820,2820,1
20231226,105300,326450285,2815,2815,2815,2815,22
20231226,105200,326388355,2820,2820,2820,2820,0
20231226,105100,326388355,2820,2820,2820,2820,42
20231226,105000,326269915,2825,2825,2825,2825,0
20231226,104900,326269915,2825,2825,2825,2825,0
20231226,104800,326269915,2825,2825,2825,2825,0
20231226,104700,326269915,2825,2825,2825,2825,0
20231226,104600,326269915,2825,2820,2825,2820,641
20231226,104500,324462290,2815,2815,2815,2815,1200
20231226,104400,321084290,2815,2820,2825,2815,52
20231226,104300,320937570,2825,2825,2825,2825,0
20231226,104200,320937570,2825,2825,2825,2825,0
20231226,104100,320937570,2825,2820,2825,2820,244
20231226,104000,320249485,2820,2820,2820,2820,2236
20231226,103900,313943965,2820,2820,2820,2820,1
20231226,103800,313941145,2805,2820,2820,2805,733
20231226,103700,311884815,2820,2820,2820,2820,0
20231226,103600,311884815,2820,2820,2820,2820,0
20231226,103500,311884815,2820,2820,2820,2820,0
20231226,103400,311884815,2820,2815,2820,2815,2
20231226,103300,311879180,2820,2820,2820,2820,142
20231226,103200,311478740,2820,2820,2820,2820,0
20231226,103100,311478740,2820,2820,2820,2820,0
20231226,103000,311478740,2820,2815,2820,2805,726
20231226,102900,309442085,2820,2820,2820,2820,100
20231226,102800,309160085,2820,2820,2820,2820,0
20231226,102700,309160085,2820,2820,2820,2820,0
20231226,102600,309160085,2820,2820,2820,2820,0
20231226,102500,309160085,2820,2820,2820,2820,1
20231226,102400,309157265,2820,2820,2820,2820,1
20231226,102300,309154445,2810,2810,2810,2805,3840
20231226,102200,298374100,2815,2815,2820,2815,20
20231226,102100,298317795,2815,2810,2815,2810,501
20231226,102000,296909980,2815,2815,2815,2815,7
20231226,101900,296890275,2820,2800,2820,2800,5322
20231226,101800,281988135,2810,2800,2820,2800,4241
20231226,101700,270106145,2820,2820,2820,2800,8632
20231226,101600,245925825,2820,2820,2820,2820,72
20231226,101500,245722785,2805,2815,2815,2805,8278
20231226,101400,222473315,2815,2815,2815,2815,35
20231226,101300,222374790,2825,2825,2825,2825,2
20231226,101200,222369140,2825,2820,2825,2820,1355
20231226,101100,218548035,2820,2820,2820,2820,1
20231226,101000,218545215,2815,2815,2815,2815,0
20231226,100900,218545215,2815,2815,2815,2815,0
20231226,100800,218545215,2815,2820,2820,2815,33
20231226,100700,218452235,2820,2815,2820,2810,225
20231226,100600,217818960,2820,2820,2820,2820,6
20231226,100500,217802040,2820,2820,2820,2820,0
20231226,100400,217802040,2820,2815,2820,2815,121
20231226,100300,217461420,2820,2820,2820,2820,1
20231226,100200,217458600,2820,2820,2820,2820,0
20231226,100100,217458600,2820,2815,2820,2815,1637
20231226,100000,212850440,2815,2815,2815,2815,1806
20231226,095900,207766550,2810,2810,2810,2810,1932
20231226,095800,202337630,2815,2810,2815,2810,37
20231226,095700,202233655,2810,2815,2815,2810,502
20231226,095600,200823025,2815,2815,2815,2815,3
20231226,095500,200814580,2815,2815,2815,2815,0
20231226,095400,200814580,2815,2810,2815,2810,54
20231226,095300,200662835,2815,2815,2815,2815,0
20231226,095200,200662835,2815,2815,2815,2815,6
20231226,095100,200645945,2815,2815,2815,2815,5
20231226,095000,200631870,2815,2820,2820,2815,164
20231226,094900,200170205,2815,2815,2815,2815,1062
20231226,094800,197180675,2815,2815,2815,2815,0
20231226,094700,197180675,2815,2815,2815,2815,124
20231226,094600,196831615,2815,2815,2815,2815,23
20231226,094500,196766870,2815,2815,2815,2815,2
20231226,094400,196761240,2820,2820,2820,2820,59
20231226,094300,196594860,2820,2820,2820,2820,3
20231226,094200,196586400,2820,2820,2820,2820,2
20231226,094100,196580760,2820,2820,2820,2820,0
20231226,094000,196580760,2820,2820,2820,2820,0
20231226,093900,196580760,2820,2820,2820,2820,4
20231226,093800,196569480,2820,2820,2820,2820,1
20231226,093700,196566660,2810,2810,2810,2810,1200
20231226,093600,193194660,2820,2810,2820,2805,2525
20231226,093500,186100920,2820,2815,2820,2810,49
20231226,093400,185963215,2810,2815,2815,2810,205
20231226,093300,185387160,2820,2820,2820,2820,41
20231226,093200,185271540,2820,2820,2820,2820,0
20231226,093100,185271540,2820,2820,2820,2820,1
20231226,093000,185268720,2820,2810,2820,2810,3
20231226,092900,185260270,2820,2820,2820,2820,1
20231226,092800,185257450,2810,2810,2820,2810,1501
20231226,092700,181039630,2815,2820,2820,2815,5
20231226,092600,181025535,2820,2815,2820,2810,723
20231226,092500,178993730,2815,2820,2820,2815,1001
20231226,092400,176175910,2810,2810,2810,2810,733
20231226,092300,174116180,2805,2810,2810,2805,5303
20231226,092200,159216250,2820,2810,2820,2810,5005
20231226,092100,145152180,2820,2810,2820,2800,6698
20231226,092000,126327540,2810,2805,2810,2800,3883
20231226,091900,115431205,2810,2810,2810,2805,4508
20231226,091800,102786160,2810,2810,2820,2810,255
20231226,091700,102069590,2810,2805,2820,2805,643
20231226,091600,100265020,2810,2815,2815,2805,1316
20231226,091500,96568445,2810,2815,2815,2810,2175
20231226,091400,90455555,2820,2815,2820,2810,10
20231226,091300,90427400,2815,2815,2820,2815,865
20231226,091200,87992400,2820,2825,2825,2820,293
20231226,091100,87166135,2820,2820,2825,2820,1549
20231226,091000,82797945,2820,2820,2820,2820,1
20231226,090900,82795125,2805,2810,2810,2805,1367
20231226,090800,78953860,2810,2820,2820,2810,2
20231226,090700,78948230,2805,2810,2820,2805,11632
20231226,090600,46265620,2810,2810,2810,2810,1000
20231226,090500,43455620,2810,2820,2820,2810,828
20231226,090400,41122290,2825,2825,2825,2825,9
20231226,090300,41096865,2825,2825,2825,2825,105
20231226,090200,40800240,2835,2835,2835,2835,0
20231226,090100,40800240,2835,2815,2835,2810,5186
20231226,090000,26219100,2815,2815,2820,2815,9313