KissMeData/027580/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190900,1443298257,1650,1650,1650,1650,25601
20231226,190800,1443298257,1650,1650,1650,1650,0
20231226,190700,1443298257,1650,1650,1650,1650,0
20231226,190600,1443298257,1650,1650,1650,1650,0
20231226,190500,1443298257,1650,1650,1650,1650,0
20231226,190400,1443298257,1650,1650,1650,1650,0
20231226,190300,1443298257,1650,1650,1650,1650,0
20231226,190200,1443298257,1650,1650,1650,1650,0
20231226,190100,1443298257,1650,1650,1650,1650,0
20231226,190000,1443298257,1650,1650,1650,1650,0
20231226,185900,1443298257,1650,1650,1650,1650,0
20231226,185800,1443298257,1650,1650,1650,1650,0
20231226,185700,1443298257,1650,1650,1650,1650,0
20231226,185600,1443298257,1650,1650,1650,1650,0
20231226,185500,1443298257,1650,1650,1650,1650,0
20231226,185400,1443298257,1650,1650,1650,1650,0
20231226,185300,1443298257,1650,1650,1650,1650,0
20231226,185200,1443298257,1650,1650,1650,1650,0
20231226,185100,1443298257,1650,1650,1650,1650,0
20231226,185000,1443298257,1650,1650,1650,1650,0
20231226,184900,1443298257,1650,1650,1650,1650,0
20231226,184800,1443298257,1650,1650,1650,1650,0
20231226,184700,1443298257,1650,1650,1650,1650,0
20231226,184600,1443298257,1650,1650,1650,1650,0
20231226,184500,1443298257,1650,1650,1650,1650,0
20231226,184400,1443298257,1650,1650,1650,1650,0
20231226,184300,1443298257,1650,1650,1650,1650,0
20231226,184200,1443298257,1650,1650,1650,1650,0
20231226,184100,1443298257,1650,1650,1650,1650,0
20231226,184000,1443298257,1650,1650,1650,1650,0
20231226,183900,1443298257,1650,1650,1650,1650,25601
20231226,183800,1443298257,1650,1650,1650,1650,0
20231226,183700,1443298257,1650,1650,1650,1650,0
20231226,183600,1443298257,1650,1650,1650,1650,0
20231226,183500,1443298257,1650,1650,1650,1650,0
20231226,183400,1443298257,1650,1650,1650,1650,0
20231226,183300,1443298257,1650,1650,1650,1650,0
20231226,183200,1443298257,1650,1650,1650,1650,0
20231226,183100,1443298257,1650,1650,1650,1650,0
20231226,183000,1443298257,1650,1650,1650,1650,0
20231226,182900,1443298257,1650,1650,1650,1650,0
20231226,182800,1443298257,1650,1650,1650,1650,0
20231226,182700,1443298257,1650,1650,1650,1650,0
20231226,182600,1443298257,1650,1650,1650,1650,0
20231226,182500,1443298257,1650,1650,1650,1650,0
20231226,182400,1443298257,1650,1650,1650,1650,0
20231226,182300,1443298257,1650,1650,1650,1650,0
20231226,182200,1443298257,1650,1650,1650,1650,0
20231226,182100,1443298257,1650,1650,1650,1650,0
20231226,182000,1443298257,1650,1650,1650,1650,0
20231226,181900,1443298257,1650,1650,1650,1650,0
20231226,181800,1443298257,1650,1650,1650,1650,0
20231226,181700,1443298257,1650,1650,1650,1650,0
20231226,181600,1443298257,1650,1650,1650,1650,0
20231226,181500,1443298257,1650,1650,1650,1650,0
20231226,181400,1443298257,1650,1650,1650,1650,0
20231226,181300,1443298257,1650,1650,1650,1650,0
20231226,181200,1443298257,1650,1650,1650,1650,0
20231226,181100,1443298257,1650,1650,1650,1650,0
20231226,181000,1443298257,1650,1650,1650,1650,0
20231226,180900,1443298257,1650,1650,1650,1650,25601
20231226,180800,1443298257,1650,1650,1650,1650,0
20231226,180700,1443298257,1650,1650,1650,1650,0
20231226,180600,1443298257,1650,1650,1650,1650,0
20231226,180500,1443298257,1650,1650,1650,1650,0
20231226,180400,1443298257,1650,1650,1650,1650,0
20231226,180300,1443298257,1650,1650,1650,1650,0
20231226,180200,1443298257,1650,1650,1650,1650,0
20231226,180100,1443298257,1650,1650,1650,1650,0
20231226,180000,1443298257,1650,1650,1650,1650,0
20231226,175900,1443298257,1650,1650,1650,1650,0
20231226,175800,1443298257,1650,1650,1650,1650,0
20231226,175700,1443298257,1650,1650,1650,1650,0
20231226,175600,1443298257,1650,1650,1650,1650,0
20231226,175500,1443298257,1650,1650,1650,1650,0
20231226,175400,1443298257,1650,1650,1650,1650,0
20231226,175300,1443298257,1650,1650,1650,1650,0
20231226,175200,1443298257,1650,1650,1650,1650,0
20231226,175100,1443298257,1650,1650,1650,1650,0
20231226,175000,1443298257,1650,1650,1650,1650,0
20231226,174900,1443298257,1650,1650,1650,1650,0
20231226,174800,1443298257,1650,1650,1650,1650,0
20231226,174700,1443298257,1650,1650,1650,1650,0
20231226,174600,1443298257,1650,1650,1650,1650,0
20231226,174500,1443298257,1650,1650,1650,1650,0
20231226,174400,1443298257,1650,1650,1650,1650,0
20231226,174300,1443298257,1650,1650,1650,1650,0
20231226,174200,1443298257,1650,1650,1650,1650,0
20231226,174100,1443298257,1650,1650,1650,1650,0
20231226,174000,1443298257,1650,1650,1650,1650,0
20231226,173900,1443298257,1650,1650,1650,1650,25601
20231226,173800,1443298257,1650,1650,1650,1650,0
20231226,173700,1443298257,1650,1650,1650,1650,0
20231226,173600,1443298257,1650,1650,1650,1650,0
20231226,173500,1443298257,1650,1650,1650,1650,0
20231226,173400,1443298257,1650,1650,1650,1650,0
20231226,173300,1443298257,1650,1650,1650,1650,0
20231226,173200,1443298257,1650,1650,1650,1650,0
20231226,173100,1443298257,1650,1650,1650,1650,0
20231226,173000,1443298257,1650,1650,1650,1650,0
20231226,172900,1443298257,1650,1650,1650,1650,0
20231226,172800,1443298257,1650,1650,1650,1650,0
20231226,172700,1443298257,1650,1650,1650,1650,0
20231226,172600,1443298257,1650,1650,1650,1650,0
20231226,172500,1443298257,1650,1650,1650,1650,0
20231226,172400,1443298257,1650,1650,1650,1650,0
20231226,172300,1443298257,1650,1650,1650,1650,0
20231226,172200,1443298257,1650,1650,1650,1650,0
20231226,172100,1443298257,1650,1650,1650,1650,0
20231226,172000,1443298257,1650,1650,1650,1650,0
20231226,171900,1443298257,1650,1650,1650,1650,0
20231226,171800,1443298257,1650,1650,1650,1650,0
20231226,171700,1443298257,1650,1650,1650,1650,0
20231226,171600,1443298257,1650,1650,1650,1650,0
20231226,171500,1443298257,1650,1650,1650,1650,0
20231226,171400,1443298257,1650,1650,1650,1650,0
20231226,171300,1443298257,1650,1650,1650,1650,0
20231226,171200,1443298257,1650,1650,1650,1650,0
20231226,171100,1443298257,1650,1650,1650,1650,0
20231226,171000,1443298257,1650,1650,1650,1650,0
20231226,170900,1443298257,1650,1650,1650,1650,25601
20231226,170800,1443298257,1650,1650,1650,1650,0
20231226,170700,1443298257,1650,1650,1650,1650,0
20231226,170600,1443298257,1650,1650,1650,1650,0
20231226,170500,1443298257,1650,1650,1650,1650,0
20231226,170400,1443298257,1650,1650,1650,1650,0
20231226,170300,1443298257,1650,1650,1650,1650,0
20231226,170200,1443298257,1650,1650,1650,1650,0
20231226,170100,1443298257,1650,1650,1650,1650,0
20231226,170000,1443298257,1650,1650,1650,1650,0
20231226,165900,1443298257,1650,1650,1650,1650,0
20231226,165800,1443298257,1650,1650,1650,1650,0
20231226,165700,1443298257,1650,1650,1650,1650,0
20231226,165600,1443298257,1650,1650,1650,1650,0
20231226,165500,1443298257,1650,1650,1650,1650,0
20231226,165400,1443298257,1650,1650,1650,1650,0
20231226,165300,1443298257,1650,1650,1650,1650,0
20231226,165200,1443298257,1650,1650,1650,1650,0
20231226,165100,1443298257,1650,1650,1650,1650,0
20231226,165000,1443298257,1650,1650,1650,1650,0
20231226,164900,1443298257,1650,1650,1650,1650,0
20231226,164800,1443298257,1650,1650,1650,1650,0
20231226,164700,1443298257,1650,1650,1650,1650,0
20231226,164600,1443298257,1650,1650,1650,1650,0
20231226,164500,1443298257,1650,1650,1650,1650,0
20231226,164400,1443298257,1650,1650,1650,1650,0
20231226,164300,1443298257,1650,1650,1650,1650,0
20231226,164200,1443298257,1650,1650,1650,1650,0
20231226,164100,1443298257,1650,1650,1650,1650,0
20231226,164000,1443298257,1650,1650,1650,1650,0
20231226,163900,1443298257,1650,1650,1650,1650,25601
20231226,163800,1443298257,1650,1650,1650,1650,0
20231226,163700,1443298257,1650,1650,1650,1650,0
20231226,163600,1443298257,1650,1650,1650,1650,0
20231226,163500,1443298257,1650,1650,1650,1650,0
20231226,163400,1443298257,1650,1650,1650,1650,0
20231226,163300,1443298257,1650,1650,1650,1650,0
20231226,163200,1443298257,1650,1650,1650,1650,0
20231226,163100,1443298257,1650,1650,1650,1650,0
20231226,163000,1443298257,1650,1650,1650,1650,0
20231226,162900,1443298257,1650,1650,1650,1650,0
20231226,162800,1443298257,1650,1650,1650,1650,0
20231226,162700,1443298257,1650,1650,1650,1650,0
20231226,162600,1443298257,1650,1650,1650,1650,0
20231226,162500,1443298257,1650,1650,1650,1650,0
20231226,162400,1443298257,1650,1650,1650,1650,0
20231226,162300,1443298257,1650,1650,1650,1650,0
20231226,162200,1443298257,1650,1650,1650,1650,0
20231226,162100,1443298257,1650,1650,1650,1650,0
20231226,162000,1443298257,1650,1650,1650,1650,0
20231226,161900,1443298257,1650,1650,1650,1650,0
20231226,161800,1443298257,1650,1650,1650,1650,0
20231226,161700,1443298257,1650,1650,1650,1650,0
20231226,161600,1443298257,1650,1650,1650,1650,0
20231226,161500,1443298257,1650,1650,1650,1650,0
20231226,161400,1443298257,1650,1650,1650,1650,0
20231226,161300,1443298257,1650,1650,1650,1650,0
20231226,161200,1443298257,1650,1650,1650,1650,0
20231226,161100,1443298257,1650,1650,1650,1650,0
20231226,161000,1443298257,1650,1650,1650,1650,0
20231226,160900,1443298257,1650,1650,1650,1650,25601
20231226,160800,1443298257,1650,1650,1650,1650,0
20231226,160700,1443298257,1650,1650,1650,1650,0
20231226,160600,1443298257,1650,1650,1650,1650,0
20231226,160500,1443298257,1650,1650,1650,1650,0
20231226,160400,1443298257,1650,1650,1650,1650,0
20231226,160300,1443298257,1650,1650,1650,1650,0
20231226,160200,1443298257,1650,1650,1650,1650,0
20231226,160100,1443298257,1650,1650,1650,1650,0
20231226,160000,1443298257,1650,1650,1650,1650,0
20231226,155900,1443298257,1650,1650,1650,1650,0
20231226,155800,1443298257,1650,1650,1650,1650,0
20231226,155700,1443298257,1650,1650,1650,1650,0
20231226,155600,1443298257,1650,1650,1650,1650,0
20231226,155500,1443298257,1650,1650,1650,1650,0
20231226,155400,1443298257,1650,1650,1650,1650,0
20231226,155300,1443298257,1650,1650,1650,1650,0
20231226,155200,1443298257,1650,1650,1650,1650,0
20231226,155100,1443298257,1650,1650,1650,1650,0
20231226,155000,1443298257,1650,1650,1650,1650,0
20231226,154900,1443298257,1650,1650,1650,1650,0
20231226,154800,1443298257,1650,1650,1650,1650,0
20231226,154700,1443298257,1650,1650,1650,1650,0
20231226,154600,1443298257,1650,1650,1650,1650,0
20231226,154500,1443298257,1650,1650,1650,1650,0
20231226,154400,1443298257,1650,1650,1650,1650,0
20231226,154300,1443298257,1650,1650,1650,1650,0
20231226,154200,1443298257,1650,1650,1650,1650,0
20231226,154100,1443298257,1650,1650,1650,1650,0
20231226,154000,1443298257,1650,1650,1650,1650,0
20231226,153900,1443298257,1650,1650,1650,1650,25601
20231226,153800,1443298257,1650,1650,1650,1650,0
20231226,153700,1443298257,1650,1650,1650,1650,0
20231226,153600,1443298257,1650,1650,1650,1650,0
20231226,153500,1443298257,1650,1650,1650,1650,0
20231226,153400,1443298257,1650,1650,1650,1650,0
20231226,153300,1443298257,1650,1650,1650,1650,0
20231226,153200,1443298257,1650,1650,1650,1650,0
20231226,153100,1443298257,1650,1650,1650,1650,0
20231226,153000,1443298257,1650,1650,1650,1650,25601
20231226,152900,1401056607,1651,1651,1651,1651,0
20231226,152800,1401056607,1651,1651,1651,1651,0
20231226,152700,1401056607,1651,1651,1651,1651,0
20231226,152600,1401056607,1651,1651,1651,1651,0
20231226,152500,1401056607,1651,1651,1651,1651,0
20231226,152400,1401056607,1651,1651,1651,1651,0
20231226,152300,1401056607,1651,1651,1651,1651,0
20231226,152200,1401056607,1651,1651,1651,1651,0
20231226,152100,1401056607,1651,1651,1651,1651,0
20231226,152000,1401056607,1651,1651,1651,1651,0
20231226,151900,1401056607,1651,1652,1652,1651,2941
20231226,151800,1396199826,1652,1651,1652,1651,5236
20231226,151700,1387552154,1651,1652,1653,1651,6357
20231226,151600,1377056397,1653,1652,1653,1651,8716
20231226,151500,1362660605,1653,1651,1653,1651,1701
20231226,151400,1359851234,1651,1654,1654,1651,2809
20231226,151300,1355211868,1654,1654,1654,1654,142
20231226,151200,1354977000,1654,1652,1654,1652,3376
20231226,151100,1349399409,1652,1652,1652,1652,2766
20231226,151000,1344829977,1652,1651,1652,1651,31142
20231226,150900,1293414194,1651,1651,1651,1651,6768
20231226,150800,1282240226,1650,1651,1651,1650,5392
20231226,150700,1273343126,1650,1651,1651,1650,4400
20231226,150600,1266082926,1650,1653,1653,1650,11971
20231226,150500,1246326394,1653,1653,1653,1653,0
20231226,150400,1246326394,1653,1654,1654,1653,537
20231226,150300,1245438507,1655,1655,1655,1655,1200
20231226,150200,1243452507,1656,1655,1656,1655,110
20231226,150100,1243270428,1655,1653,1655,1653,787
20231226,150000,1241968617,1653,1652,1653,1652,913
20231226,145900,1240460340,1652,1651,1652,1651,172
20231226,145800,1240176301,1652,1652,1652,1651,1103
20231226,145700,1238354146,1651,1651,1651,1650,9529
20231226,145600,1222630675,1651,1651,1651,1651,975
20231226,145500,1221020950,1651,1653,1653,1651,4889
20231226,145400,1212947523,1652,1651,1654,1651,1661
20231226,145300,1210204847,1651,1657,1657,1650,66252
20231226,145200,1100755165,1657,1657,1657,1657,111
20231226,145100,1100571238,1657,1657,1657,1656,4985
20231226,145000,1092315893,1657,1657,1658,1657,1773
20231226,144900,1089378027,1657,1657,1658,1657,4237
20231226,144800,1082357143,1658,1659,1659,1658,1572
20231226,144700,1079750617,1659,1659,1659,1659,200
20231226,144600,1079418817,1658,1659,1659,1658,2097
20231226,144500,1075941911,1659,1660,1660,1659,2066
20231226,144400,1072514143,1660,1659,1660,1659,1343
20231226,144300,1070285956,1659,1659,1659,1659,100
20231226,144200,1070120056,1659,1659,1659,1659,165
20231226,144100,1069846321,1658,1657,1658,1657,1168
20231226,144000,1067910027,1657,1657,1658,1657,1794
20231226,143900,1064935749,1657,1657,1657,1657,403
20231226,143800,1064267978,1657,1657,1658,1657,2384
20231226,143700,1060317650,1658,1658,1658,1658,404
20231226,143600,1059647818,1658,1657,1658,1657,111
20231226,143500,1059463821,1657,1658,1658,1657,2774
20231226,143400,1054866302,1659,1659,1660,1659,7925
20231226,143300,1041718626,1659,1661,1661,1659,2675
20231226,143200,1037279034,1660,1661,1661,1660,71
20231226,143100,1037161105,1661,1661,1661,1661,2
20231226,143000,1037157783,1659,1659,1659,1659,862
20231226,142900,1035727725,1659,1661,1661,1659,3959
20231226,142800,1029159668,1661,1661,1661,1661,0
20231226,142700,1029159668,1661,1660,1661,1660,525
20231226,142600,1028288126,1660,1660,1660,1660,2
20231226,142500,1028284806,1660,1660,1660,1659,1103
20231226,142400,1026454562,1660,1660,1660,1659,5147
20231226,142300,1017914541,1660,1662,1662,1660,4904
20231226,142200,1009772997,1661,1661,1661,1661,1940
20231226,142100,1006550657,1662,1662,1662,1661,505
20231226,142000,1005711847,1661,1662,1662,1661,2790
20231226,141900,1001075361,1663,1663,1663,1663,5599
20231226,141800,991764224,1663,1664,1664,1663,260
20231226,141700,991331841,1663,1663,1663,1663,10
20231226,141600,991315211,1664,1664,1664,1663,2005
20231226,141500,987978991,1664,1664,1664,1664,6
20231226,141400,987969007,1664,1664,1664,1664,425
20231226,141300,987261807,1664,1665,1665,1664,993
20231226,141200,985609405,1665,1664,1665,1664,112
20231226,141100,985423036,1665,1665,1665,1665,0
20231226,141000,985423036,1665,1664,1665,1664,200
20231226,140900,985090046,1665,1663,1665,1663,12
20231226,140800,985070086,1665,1665,1665,1665,0
20231226,140700,985070086,1665,1664,1665,1664,10000
20231226,140600,968420486,1665,1665,1665,1665,0
20231226,140500,968420486,1665,1661,1665,1660,6500
20231226,140400,957622418,1660,1660,1660,1660,0
20231226,140300,957622418,1660,1660,1660,1660,0
20231226,140200,957622418,1660,1663,1663,1660,2514
20231226,140100,953446304,1662,1661,1662,1661,4220
20231226,140000,946433234,1662,1662,1662,1662,300
20231226,135900,945934634,1661,1661,1661,1661,2799
20231226,135800,941285495,1661,1661,1661,1661,1690
20231226,135700,938478405,1662,1662,1662,1662,56
20231226,135600,938385333,1660,1662,1662,1660,4024
20231226,135500,931701828,1663,1663,1663,1663,1
20231226,135400,931700165,1661,1662,1662,1661,1850
20231226,135300,928626815,1662,1662,1662,1662,90
20231226,135200,928477235,1662,1662,1662,1662,200
20231226,135100,928144835,1662,1662,1662,1662,0
20231226,135000,928144835,1662,1662,1662,1662,4
20231226,134900,928138187,1662,1662,1662,1661,132
20231226,134800,927918812,1660,1662,1662,1660,30868
20231226,134700,876666504,1661,1661,1661,1661,0
20231226,134600,876666504,1661,1662,1662,1661,8307
20231226,134500,862862949,1662,1663,1663,1662,6181
20231226,134400,852589559,1663,1663,1663,1663,913
20231226,134300,851071240,1666,1666,1666,1666,0
20231226,134200,851071240,1666,1666,1666,1666,20
20231226,134100,851037920,1666,1666,1666,1666,11
20231226,134000,851019594,1666,1664,1666,1664,403
20231226,133900,850348536,1666,1663,1666,1662,2494
20231226,133800,846200982,1663,1663,1663,1663,0
20231226,133700,846200982,1663,1663,1663,1663,0
20231226,133600,846200982,1663,1663,1663,1663,0
20231226,133500,846200982,1663,1663,1663,1663,1478
20231226,133400,843743068,1663,1665,1665,1663,19450
20231226,133300,811382492,1665,1665,1665,1665,1089
20231226,133200,809569307,1665,1665,1665,1665,36
20231226,133100,809509367,1666,1666,1666,1666,10
20231226,133000,809492707,1665,1665,1665,1664,4001
20231226,132900,802834090,1665,1665,1665,1665,1447
20231226,132800,800424835,1665,1665,1665,1665,77
20231226,132700,800296630,1667,1666,1667,1666,200
20231226,132600,799963318,1666,1666,1666,1666,50
20231226,132500,799880018,1666,1666,1666,1666,0
20231226,132400,799880018,1666,1666,1666,1666,0
20231226,132300,799880018,1666,1666,1666,1666,501
20231226,132200,799045352,1664,1665,1665,1664,4546
20231226,132100,791477411,1665,1666,1666,1665,1319
20231226,132000,789280777,1666,1666,1666,1666,182
20231226,131900,788977565,1666,1666,1666,1666,2100
20231226,131800,785478965,1666,1666,1666,1666,1
20231226,131700,785477299,1666,1666,1666,1666,5350
20231226,131600,776564199,1667,1666,1667,1666,681
20231226,131500,775429652,1666,1666,1666,1666,2909
20231226,131400,770583258,1666,1666,1666,1666,3100
20231226,131300,765418658,1666,1667,1667,1666,760
20231226,131200,764152090,1667,1666,1667,1666,1789
20231226,131100,761171615,1666,1667,1667,1666,5389
20231226,131000,752189920,1667,1667,1667,1667,10
20231226,130900,752173250,1667,1667,1667,1667,42
20231226,130800,752103236,1670,1668,1670,1667,450
20231226,130700,751351885,1667,1670,1670,1667,3061
20231226,130600,746246728,1671,1671,1671,1671,43
20231226,130500,746174875,1671,1671,1671,1671,0
20231226,130400,746174875,1671,1668,1671,1668,11
20231226,130300,746156512,1668,1669,1671,1668,91
20231226,130200,746004643,1669,1669,1669,1669,3000
20231226,130100,740997643,1669,1669,1669,1669,412
20231226,130000,740310015,1669,1669,1669,1669,541
20231226,125900,739407086,1669,1670,1670,1669,31
20231226,125800,739355320,1672,1671,1672,1670,8367
20231226,125700,725380322,1671,1669,1671,1669,1001
20231226,125600,723708563,1669,1669,1669,1669,0
20231226,125500,723708563,1669,1669,1669,1669,0
20231226,125400,723708563,1669,1669,1669,1669,1
20231226,125300,723706894,1667,1667,1667,1667,0
20231226,125200,723706894,1667,1667,1667,1667,977
20231226,125100,722078235,1667,1669,1669,1667,589
20231226,125000,721096348,1670,1670,1670,1670,490
20231226,124900,720278048,1666,1667,1667,1666,3761
20231226,124800,714011942,1667,1668,1668,1667,1163
20231226,124700,712073121,1669,1670,1670,1669,102
20231226,124600,711902881,1670,1670,1670,1670,1287
20231226,124500,709753591,1669,1669,1669,1667,8050
20231226,124400,696333652,1667,1669,1669,1667,414
20231226,124300,695643160,1670,1670,1670,1670,100
20231226,124200,695476160,1670,1670,1670,1670,0
20231226,124100,695476160,1670,1670,1670,1670,10
20231226,124000,695459460,1670,1670,1670,1670,65
20231226,123900,695350910,1670,1667,1670,1667,123
20231226,123800,695145566,1667,1670,1670,1667,82
20231226,123700,695008629,1670,1668,1670,1668,180
20231226,123600,694708129,1667,1668,1668,1667,350
20231226,123500,694124629,1668,1669,1670,1668,242
20231226,123400,693720967,1670,1670,1670,1670,0
20231226,123300,693720967,1670,1670,1670,1670,0
20231226,123200,693720967,1670,1670,1670,1670,0
20231226,123100,693720967,1670,1670,1670,1670,1
20231226,123000,693719297,1668,1668,1668,1668,19
20231226,122900,693687605,1670,1670,1670,1670,5
20231226,122800,693679255,1670,1670,1670,1670,1
20231226,122700,693677585,1667,1668,1668,1667,368
20231226,122600,693064079,1670,1667,1670,1667,96
20231226,122500,692904005,1667,1667,1667,1667,0
20231226,122400,692904005,1667,1667,1667,1667,1534
20231226,122300,690346827,1667,1667,1670,1667,749
20231226,122200,689098241,1667,1669,1669,1667,1826
20231226,122100,686053374,1670,1670,1670,1670,50
20231226,122000,685969874,1670,1670,1670,1670,509
20231226,121900,685119844,1668,1670,1670,1668,566
20231226,121800,684175556,1670,1670,1670,1670,19
20231226,121700,684143826,1667,1667,1667,1667,0
20231226,121600,684143826,1667,1669,1669,1667,500
20231226,121500,683310283,1670,1670,1670,1670,120
20231226,121400,683109883,1670,1670,1670,1670,100
20231226,121300,682942883,1670,1667,1670,1667,366
20231226,121200,682332311,1667,1668,1668,1667,8113
20231226,121100,668805765,1668,1668,1668,1668,0
20231226,121000,668805765,1668,1669,1670,1668,5110
20231226,120900,660281957,1670,1670,1670,1670,5
20231226,120800,660273607,1670,1669,1670,1669,11
20231226,120700,660255238,1669,1669,1669,1669,30
20231226,120600,660205168,1668,1669,1669,1668,383
20231226,120500,659566314,1668,1668,1668,1668,0
20231226,120400,659566314,1668,1669,1669,1668,2507
20231226,120300,655384575,1672,1672,1672,1672,62
20231226,120200,655280911,1672,1668,1672,1668,578
20231226,120100,654316763,1668,1665,1668,1665,817
20231226,120000,652956407,1665,1665,1665,1665,0
20231226,115900,652956407,1665,1667,1668,1665,5712
20231226,115800,643442031,1667,1667,1667,1667,38
20231226,115700,643378685,1667,1667,1667,1667,1079
20231226,115600,641579992,1667,1668,1668,1667,192
20231226,115500,641259918,1668,1668,1668,1668,12
20231226,115400,641239902,1666,1667,1667,1666,1300
20231226,115300,639073637,1668,1668,1668,1666,12719
20231226,115200,617874919,1669,1669,1669,1669,448
20231226,115100,617127207,1670,1670,1670,1670,0
20231226,115000,617127207,1670,1670,1670,1670,100
20231226,114900,616960207,1669,1669,1669,1669,155
20231226,114800,616701512,1669,1669,1669,1669,1
20231226,114700,616699843,1669,1668,1669,1668,46
20231226,114600,616623114,1668,1669,1669,1668,2000
20231226,114500,613286631,1669,1669,1669,1669,1
20231226,114400,613284962,1669,1669,1672,1669,782
20231226,114300,611978792,1668,1667,1668,1667,213
20231226,114200,611623608,1668,1669,1669,1668,4435
20231226,114100,604225981,1669,1670,1670,1669,2296
20231226,114000,600393788,1671,1671,1671,1671,2
20231226,113900,600390446,1672,1672,1672,1672,0
20231226,113800,600390446,1672,1673,1673,1672,161
20231226,113700,600121098,1673,1672,1673,1672,3915
20231226,113600,593571468,1672,1672,1672,1672,1
20231226,113500,593569796,1670,1670,1670,1670,6
20231226,113400,593559776,1672,1669,1672,1669,1005
20231226,113300,591880863,1669,1669,1669,1669,10
20231226,113200,591864173,1669,1669,1669,1669,1513
20231226,113100,589338976,1669,1669,1669,1667,292
20231226,113000,588852200,1669,1669,1669,1666,321
20231226,112900,588317366,1669,1670,1670,1665,20822
20231226,112800,553604260,1669,1670,1670,1669,336
20231226,112700,553043426,1670,1670,1670,1668,573
20231226,112600,552087585,1669,1671,1671,1669,8964
20231226,112500,537122231,1673,1673,1673,1673,0
20231226,112400,537122231,1673,1673,1673,1673,132
20231226,112300,536901395,1673,1673,1673,1673,0
20231226,112200,536901395,1673,1673,1673,1673,1
20231226,112100,536899722,1673,1672,1673,1670,9385
20231226,112000,521217472,1673,1673,1673,1673,13
20231226,111900,521195723,1674,1674,1674,1674,0
20231226,111800,521195723,1674,1674,1674,1674,1
20231226,111700,521194049,1673,1673,1673,1673,1
20231226,111600,521192376,1674,1672,1674,1672,315
20231226,111500,520665679,1673,1673,1673,1673,1
20231226,111400,520664006,1674,1674,1674,1674,0
20231226,111300,520664006,1674,1671,1674,1671,128
20231226,111200,520450115,1671,1671,1671,1671,540
20231226,111100,519547775,1671,1671,1671,1671,0
20231226,111000,519547775,1671,1671,1671,1671,0
20231226,110900,519547775,1671,1672,1672,1671,1630
20231226,110800,516823213,1671,1671,1671,1671,60
20231226,110700,516722953,1671,1673,1673,1671,1000
20231226,110600,515051919,1675,1675,1675,1675,0
20231226,110500,515051919,1675,1674,1675,1674,34
20231226,110400,514994990,1675,1675,1675,1675,0
20231226,110300,514994990,1675,1675,1675,1675,0
20231226,110200,514994990,1675,1675,1675,1675,0
20231226,110100,514994990,1675,1670,1675,1670,567
20231226,110000,514048073,1670,1670,1670,1670,19
20231226,105900,514016343,1670,1673,1673,1670,11064
20231226,105800,495536445,1671,1673,1673,1671,9921
20231226,105700,478942933,1673,1676,1676,1673,1010
20231226,105600,477253179,1676,1676,1676,1676,34
20231226,105500,477196195,1673,1673,1673,1673,2624
20231226,105400,472806243,1673,1675,1675,1673,1205
20231226,105300,470788268,1675,1675,1675,1675,25
20231226,105200,470746393,1673,1673,1673,1673,0
20231226,105100,470746393,1673,1674,1674,1673,1384
20231226,105000,468430955,1674,1674,1674,1674,1
20231226,104900,468429281,1672,1674,1674,1672,4299
20231226,104800,461235710,1675,1675,1675,1675,0
20231226,104700,461235710,1675,1675,1675,1674,311
20231226,104600,460714885,1674,1674,1674,1674,895
20231226,104500,459216655,1675,1675,1675,1674,816
20231226,104400,457850125,1675,1675,1675,1675,2510
20231226,104300,453645875,1676,1676,1676,1676,0
20231226,104200,453645875,1676,1676,1676,1675,1112
20231226,104100,451783163,1676,1676,1676,1676,221
20231226,104000,451412767,1676,1676,1676,1676,311
20231226,103900,450891531,1675,1676,1676,1675,21
20231226,103800,450856353,1676,1676,1676,1676,0
20231226,103700,450856353,1676,1676,1676,1676,1
20231226,103600,450854677,1676,1676,1676,1676,504
20231226,103500,450009973,1676,1676,1676,1676,100
20231226,103400,449842373,1675,1675,1675,1675,0
20231226,103300,449842373,1675,1675,1675,1675,287
20231226,103200,449361648,1675,1675,1675,1675,182
20231226,103100,449056798,1678,1678,1678,1678,0
20231226,103000,449056798,1678,1675,1678,1675,16
20231226,102900,449029970,1676,1678,1678,1676,2499
20231226,102800,444840735,1679,1678,1679,1678,1378
20231226,102700,442527574,1679,1678,1679,1678,1222
20231226,102600,440477057,1678,1678,1678,1678,7
20231226,102500,440465311,1678,1676,1678,1676,711
20231226,102400,439273633,1677,1677,1677,1677,452
20231226,102300,438515629,1677,1677,1677,1677,0
20231226,102200,438515629,1677,1675,1677,1675,1248
20231226,102100,436423069,1675,1675,1675,1675,298
20231226,102000,435923919,1675,1675,1675,1675,0
20231226,101900,435923919,1675,1677,1677,1675,238
20231226,101800,435524869,1677,1677,1677,1677,141
20231226,101700,435288412,1677,1677,1677,1675,606
20231226,101600,434272152,1677,1676,1677,1676,707
20231226,101500,433087001,1675,1675,1675,1675,220
20231226,101400,432718501,1675,1676,1677,1675,6292
20231226,101300,422173609,1676,1676,1676,1676,448
20231226,101200,421422761,1676,1677,1677,1676,115
20231226,101100,421229969,1676,1676,1676,1676,1720
20231226,101000,418347249,1676,1676,1676,1676,1000
20231226,100900,416671249,1674,1674,1674,1674,0
20231226,100800,416671249,1674,1673,1674,1673,1620
20231226,100700,413959370,1674,1674,1677,1673,4568
20231226,100600,406306158,1674,1674,1674,1674,24
20231226,100500,406265982,1674,1673,1674,1673,220
20231226,100400,405897712,1673,1673,1673,1673,1660
20231226,100300,403120532,1673,1674,1674,1673,333
20231226,100200,402563290,1674,1674,1674,1674,1054
20231226,100100,400798894,1674,1674,1674,1673,270
20231226,100000,400347079,1674,1673,1674,1673,36
20231226,095900,400286835,1674,1674,1674,1674,50
20231226,095800,400203135,1671,1671,1671,1671,874
20231226,095700,398742681,1675,1673,1675,1673,7020
20231226,095600,386992889,1673,1673,1673,1669,3002
20231226,095500,381970547,1669,1671,1671,1669,11040
20231226,095400,363536553,1673,1673,1673,1673,1011
20231226,095300,361845150,1670,1670,1670,1670,150
20231226,095200,361594650,1673,1671,1673,1670,2886
20231226,095100,356769900,1671,1672,1672,1670,6573
20231226,095000,345784618,1672,1672,1672,1672,862
20231226,094900,344343354,1673,1673,1673,1673,4919
20231226,094800,336113867,1673,1673,1673,1673,547
20231226,094700,335198736,1673,1674,1674,1673,6475
20231226,094600,324365524,1674,1675,1675,1674,582
20231226,094500,323391245,1674,1676,1676,1674,7499
20231226,094400,310836144,1676,1675,1676,1675,681
20231226,094300,309695458,1676,1676,1676,1675,5805
20231226,094200,299971759,1676,1676,1676,1676,37
20231226,094100,299909747,1677,1677,1677,1675,3617
20231226,094000,293850545,1675,1675,1676,1675,1627
20231226,093900,291124135,1676,1676,1676,1675,237
20231226,093800,290726957,1676,1677,1677,1676,2495
20231226,093700,286545284,1677,1678,1678,1676,1561
20231226,093600,283927592,1678,1677,1678,1677,111
20231226,093500,283741374,1679,1675,1679,1675,759
20231226,093400,282469237,1676,1676,1676,1676,1399
20231226,093300,280124513,1676,1676,1676,1676,864
20231226,093200,278676449,1679,1675,1679,1675,9956
20231226,093100,262000129,1675,1679,1679,1675,10155
20231226,093000,244981109,1679,1679,1679,1678,5005
20231226,092900,236580714,1679,1680,1680,1679,313
20231226,092800,236055184,1680,1679,1680,1679,3837
20231226,092700,229612760,1681,1679,1681,1679,2071
20231226,092600,226135543,1679,1680,1681,1679,13309
20231226,092500,203780389,1681,1681,1681,1680,4648
20231226,092400,195971715,1681,1680,1681,1680,3295
20231226,092300,190436024,1680,1681,1681,1680,4868
20231226,092200,182252991,1681,1682,1682,1681,738
20231226,092100,181012359,1682,1683,1683,1681,7974
20231226,092000,167599533,1683,1684,1684,1682,1745
20231226,091900,164663593,1682,1682,1684,1682,976
20231226,091800,163021921,1682,1684,1684,1682,2846
20231226,091700,158234929,1682,1685,1685,1682,3567
20231226,091600,152230488,1685,1684,1685,1684,1009
20231226,091500,150531273,1686,1686,1686,1686,115
20231226,091400,150337383,1686,1686,1686,1686,12
20231226,091300,150317151,1687,1684,1687,1684,3097
20231226,091200,145099084,1685,1685,1685,1684,2505
20231226,091100,140880051,1685,1687,1687,1685,2882
20231226,091000,136023480,1687,1686,1687,1685,2009
20231226,090900,132636340,1686,1686,1686,1684,4175
20231226,090800,125598045,1686,1686,1687,1686,6699
20231226,090700,114302179,1686,1687,1687,1686,4793
20231226,090600,106217388,1683,1681,1683,1681,8320
20231226,090500,92222911,1681,1682,1682,1680,4348
20231226,090400,84913339,1682,1682,1682,1681,8921
20231226,090300,69909790,1682,1685,1685,1682,5036
20231226,090200,61430278,1685,1693,1693,1685,9170
20231226,090100,45925735,1693,1692,1697,1692,267
20231226,090000,45473346,1692,1689,1699,1688,26889