KissMeData/058820/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,193500,4896876915,2370,2370,2370,2370,46592
20231226,193400,4896876915,2370,2370,2370,2370,0
20231226,193300,4896876915,2370,2370,2370,2370,0
20231226,193200,4896876915,2370,2370,2370,2370,0
20231226,193100,4896876915,2370,2370,2370,2370,0
20231226,193000,4896876915,2370,2370,2370,2370,0
20231226,192900,4896876915,2370,2370,2370,2370,0
20231226,192800,4896876915,2370,2370,2370,2370,0
20231226,192700,4896876915,2370,2370,2370,2370,0
20231226,192600,4896876915,2370,2370,2370,2370,0
20231226,192500,4896876915,2370,2370,2370,2370,0
20231226,192400,4896876915,2370,2370,2370,2370,0
20231226,192300,4896876915,2370,2370,2370,2370,0
20231226,192200,4896876915,2370,2370,2370,2370,0
20231226,192100,4896876915,2370,2370,2370,2370,0
20231226,192000,4896876915,2370,2370,2370,2370,0
20231226,191900,4896876915,2370,2370,2370,2370,0
20231226,191800,4896876915,2370,2370,2370,2370,0
20231226,191700,4896876915,2370,2370,2370,2370,0
20231226,191600,4896876915,2370,2370,2370,2370,0
20231226,191500,4896876915,2370,2370,2370,2370,0
20231226,191400,4896876915,2370,2370,2370,2370,0
20231226,191300,4896876915,2370,2370,2370,2370,0
20231226,191200,4896876915,2370,2370,2370,2370,0
20231226,191100,4896876915,2370,2370,2370,2370,0
20231226,191000,4896876915,2370,2370,2370,2370,0
20231226,190900,4896876915,2370,2370,2370,2370,0
20231226,190800,4896876915,2370,2370,2370,2370,0
20231226,190700,4896876915,2370,2370,2370,2370,0
20231226,190600,4896876915,2370,2370,2370,2370,0
20231226,190500,4896876915,2370,2370,2370,2370,46592
20231226,190400,4896876915,2370,2370,2370,2370,0
20231226,190300,4896876915,2370,2370,2370,2370,0
20231226,190200,4896876915,2370,2370,2370,2370,0
20231226,190100,4896876915,2370,2370,2370,2370,0
20231226,190000,4896876915,2370,2370,2370,2370,0
20231226,185900,4896876915,2370,2370,2370,2370,0
20231226,185800,4896876915,2370,2370,2370,2370,0
20231226,185700,4896876915,2370,2370,2370,2370,0
20231226,185600,4896876915,2370,2370,2370,2370,0
20231226,185500,4896876915,2370,2370,2370,2370,0
20231226,185400,4896876915,2370,2370,2370,2370,0
20231226,185300,4896876915,2370,2370,2370,2370,0
20231226,185200,4896876915,2370,2370,2370,2370,0
20231226,185100,4896876915,2370,2370,2370,2370,0
20231226,185000,4896876915,2370,2370,2370,2370,0
20231226,184900,4896876915,2370,2370,2370,2370,0
20231226,184800,4896876915,2370,2370,2370,2370,0
20231226,184700,4896876915,2370,2370,2370,2370,0
20231226,184600,4896876915,2370,2370,2370,2370,0
20231226,184500,4896876915,2370,2370,2370,2370,0
20231226,184400,4896876915,2370,2370,2370,2370,0
20231226,184300,4896876915,2370,2370,2370,2370,0
20231226,184200,4896876915,2370,2370,2370,2370,0
20231226,184100,4896876915,2370,2370,2370,2370,0
20231226,184000,4896876915,2370,2370,2370,2370,0
20231226,183900,4896876915,2370,2370,2370,2370,0
20231226,183800,4896876915,2370,2370,2370,2370,0
20231226,183700,4896876915,2370,2370,2370,2370,0
20231226,183600,4896876915,2370,2370,2370,2370,0
20231226,183500,4896876915,2370,2370,2370,2370,46592
20231226,183400,4896876915,2370,2370,2370,2370,0
20231226,183300,4896876915,2370,2370,2370,2370,0
20231226,183200,4896876915,2370,2370,2370,2370,0
20231226,183100,4896876915,2370,2370,2370,2370,0
20231226,183000,4896876915,2370,2370,2370,2370,0
20231226,182900,4896876915,2370,2370,2370,2370,0
20231226,182800,4896876915,2370,2370,2370,2370,0
20231226,182700,4896876915,2370,2370,2370,2370,0
20231226,182600,4896876915,2370,2370,2370,2370,0
20231226,182500,4896876915,2370,2370,2370,2370,0
20231226,182400,4896876915,2370,2370,2370,2370,0
20231226,182300,4896876915,2370,2370,2370,2370,0
20231226,182200,4896876915,2370,2370,2370,2370,0
20231226,182100,4896876915,2370,2370,2370,2370,0
20231226,182000,4896876915,2370,2370,2370,2370,0
20231226,181900,4896876915,2370,2370,2370,2370,0
20231226,181800,4896876915,2370,2370,2370,2370,0
20231226,181700,4896876915,2370,2370,2370,2370,0
20231226,181600,4896876915,2370,2370,2370,2370,0
20231226,181500,4896876915,2370,2370,2370,2370,0
20231226,181400,4896876915,2370,2370,2370,2370,0
20231226,181300,4896876915,2370,2370,2370,2370,0
20231226,181200,4896876915,2370,2370,2370,2370,0
20231226,181100,4896876915,2370,2370,2370,2370,0
20231226,181000,4896876915,2370,2370,2370,2370,0
20231226,180900,4896876915,2370,2370,2370,2370,0
20231226,180800,4896876915,2370,2370,2370,2370,0
20231226,180700,4896876915,2370,2370,2370,2370,0
20231226,180600,4896876915,2370,2370,2370,2370,0
20231226,180500,4896876915,2370,2370,2370,2370,46592
20231226,180400,4896876915,2370,2370,2370,2370,0
20231226,180300,4896876915,2370,2370,2370,2370,0
20231226,180200,4896876915,2370,2370,2370,2370,0
20231226,180100,4896876915,2370,2370,2370,2370,0
20231226,180000,4896876915,2370,2370,2370,2370,0
20231226,175900,4896876915,2370,2370,2370,2370,0
20231226,175800,4896876915,2370,2370,2370,2370,0
20231226,175700,4896876915,2370,2370,2370,2370,0
20231226,175600,4896876915,2370,2370,2370,2370,0
20231226,175500,4896876915,2370,2370,2370,2370,0
20231226,175400,4896876915,2370,2370,2370,2370,0
20231226,175300,4896876915,2370,2370,2370,2370,0
20231226,175200,4896876915,2370,2370,2370,2370,0
20231226,175100,4896876915,2370,2370,2370,2370,0
20231226,175000,4896876915,2370,2370,2370,2370,0
20231226,174900,4896876915,2370,2370,2370,2370,0
20231226,174800,4896876915,2370,2370,2370,2370,0
20231226,174700,4896876915,2370,2370,2370,2370,0
20231226,174600,4896876915,2370,2370,2370,2370,0
20231226,174500,4896876915,2370,2370,2370,2370,0
20231226,174400,4896876915,2370,2370,2370,2370,0
20231226,174300,4896876915,2370,2370,2370,2370,0
20231226,174200,4896876915,2370,2370,2370,2370,0
20231226,174100,4896876915,2370,2370,2370,2370,0
20231226,174000,4896876915,2370,2370,2370,2370,0
20231226,173900,4896876915,2370,2370,2370,2370,0
20231226,173800,4896876915,2370,2370,2370,2370,0
20231226,173700,4896876915,2370,2370,2370,2370,0
20231226,173600,4896876915,2370,2370,2370,2370,0
20231226,173500,4896876915,2370,2370,2370,2370,46592
20231226,173400,4896876915,2370,2370,2370,2370,0
20231226,173300,4896876915,2370,2370,2370,2370,0
20231226,173200,4896876915,2370,2370,2370,2370,0
20231226,173100,4896876915,2370,2370,2370,2370,0
20231226,173000,4896876915,2370,2370,2370,2370,0
20231226,172900,4896876915,2370,2370,2370,2370,0
20231226,172800,4896876915,2370,2370,2370,2370,0
20231226,172700,4896876915,2370,2370,2370,2370,0
20231226,172600,4896876915,2370,2370,2370,2370,0
20231226,172500,4896876915,2370,2370,2370,2370,0
20231226,172400,4896876915,2370,2370,2370,2370,0
20231226,172300,4896876915,2370,2370,2370,2370,0
20231226,172200,4896876915,2370,2370,2370,2370,0
20231226,172100,4896876915,2370,2370,2370,2370,0
20231226,172000,4896876915,2370,2370,2370,2370,0
20231226,171900,4896876915,2370,2370,2370,2370,0
20231226,171800,4896876915,2370,2370,2370,2370,0
20231226,171700,4896876915,2370,2370,2370,2370,0
20231226,171600,4896876915,2370,2370,2370,2370,0
20231226,171500,4896876915,2370,2370,2370,2370,0
20231226,171400,4896876915,2370,2370,2370,2370,0
20231226,171300,4896876915,2370,2370,2370,2370,0
20231226,171200,4896876915,2370,2370,2370,2370,0
20231226,171100,4896876915,2370,2370,2370,2370,0
20231226,171000,4896876915,2370,2370,2370,2370,0
20231226,170900,4896876915,2370,2370,2370,2370,0
20231226,170800,4896876915,2370,2370,2370,2370,0
20231226,170700,4896876915,2370,2370,2370,2370,0
20231226,170600,4896876915,2370,2370,2370,2370,0
20231226,170500,4896876915,2370,2370,2370,2370,46592
20231226,170400,4896876915,2370,2370,2370,2370,0
20231226,170300,4896876915,2370,2370,2370,2370,0
20231226,170200,4896876915,2370,2370,2370,2370,0
20231226,170100,4896876915,2370,2370,2370,2370,0
20231226,170000,4896876915,2370,2370,2370,2370,0
20231226,165900,4896876915,2370,2370,2370,2370,0
20231226,165800,4896876915,2370,2370,2370,2370,0
20231226,165700,4896876915,2370,2370,2370,2370,0
20231226,165600,4896876915,2370,2370,2370,2370,0
20231226,165500,4896876915,2370,2370,2370,2370,0
20231226,165400,4896876915,2370,2370,2370,2370,0
20231226,165300,4896876915,2370,2370,2370,2370,0
20231226,165200,4896876915,2370,2370,2370,2370,0
20231226,165100,4896876915,2370,2370,2370,2370,0
20231226,165000,4896876915,2370,2370,2370,2370,0
20231226,164900,4896876915,2370,2370,2370,2370,0
20231226,164800,4896876915,2370,2370,2370,2370,0
20231226,164700,4896876915,2370,2370,2370,2370,0
20231226,164600,4896876915,2370,2370,2370,2370,0
20231226,164500,4896876915,2370,2370,2370,2370,0
20231226,164400,4896876915,2370,2370,2370,2370,0
20231226,164300,4896876915,2370,2370,2370,2370,0
20231226,164200,4896876915,2370,2370,2370,2370,0
20231226,164100,4896876915,2370,2370,2370,2370,0
20231226,164000,4896876915,2370,2370,2370,2370,0
20231226,163900,4896876915,2370,2370,2370,2370,0
20231226,163800,4896876915,2370,2370,2370,2370,0
20231226,163700,4896876915,2370,2370,2370,2370,0
20231226,163600,4896876915,2370,2370,2370,2370,0
20231226,163500,4896876915,2370,2370,2370,2370,46592
20231226,163400,4896876915,2370,2370,2370,2370,0
20231226,163300,4896876915,2370,2370,2370,2370,0
20231226,163200,4896876915,2370,2370,2370,2370,0
20231226,163100,4896876915,2370,2370,2370,2370,0
20231226,163000,4896876915,2370,2370,2370,2370,0
20231226,162900,4896876915,2370,2370,2370,2370,0
20231226,162800,4896876915,2370,2370,2370,2370,0
20231226,162700,4896876915,2370,2370,2370,2370,0
20231226,162600,4896876915,2370,2370,2370,2370,0
20231226,162500,4896876915,2370,2370,2370,2370,0
20231226,162400,4896876915,2370,2370,2370,2370,0
20231226,162300,4896876915,2370,2370,2370,2370,0
20231226,162200,4896876915,2370,2370,2370,2370,0
20231226,162100,4896876915,2370,2370,2370,2370,0
20231226,162000,4896876915,2370,2370,2370,2370,0
20231226,161900,4896876915,2370,2370,2370,2370,0
20231226,161800,4896876915,2370,2370,2370,2370,0
20231226,161700,4896876915,2370,2370,2370,2370,0
20231226,161600,4896876915,2370,2370,2370,2370,0
20231226,161500,4896876915,2370,2370,2370,2370,0
20231226,161400,4896876915,2370,2370,2370,2370,0
20231226,161300,4896876915,2370,2370,2370,2370,0
20231226,161200,4896876915,2370,2370,2370,2370,0
20231226,161100,4896876915,2370,2370,2370,2370,0
20231226,161000,4896876915,2370,2370,2370,2370,0
20231226,160900,4896876915,2370,2370,2370,2370,0
20231226,160800,4896876915,2370,2370,2370,2370,0
20231226,160700,4896876915,2370,2370,2370,2370,0
20231226,160600,4896876915,2370,2370,2370,2370,0
20231226,160500,4896876915,2370,2370,2370,2370,46592
20231226,160400,4896876915,2370,2370,2370,2370,0
20231226,160300,4896876915,2370,2370,2370,2370,0
20231226,160200,4896876915,2370,2370,2370,2370,0
20231226,160100,4896876915,2370,2370,2370,2370,0
20231226,160000,4896876915,2370,2370,2370,2370,0
20231226,155900,4896876915,2370,2370,2370,2370,0
20231226,155800,4896876915,2370,2370,2370,2370,0
20231226,155700,4896876915,2370,2370,2370,2370,0
20231226,155600,4896876915,2370,2370,2370,2370,0
20231226,155500,4896876915,2370,2370,2370,2370,0
20231226,155400,4896876915,2370,2370,2370,2370,0
20231226,155300,4896876915,2370,2370,2370,2370,0
20231226,155200,4896876915,2370,2370,2370,2370,0
20231226,155100,4896876915,2370,2370,2370,2370,0
20231226,155000,4896876915,2370,2370,2370,2370,0
20231226,154900,4896876915,2370,2370,2370,2370,0
20231226,154800,4896876915,2370,2370,2370,2370,0
20231226,154700,4896876915,2370,2370,2370,2370,0
20231226,154600,4896876915,2370,2370,2370,2370,0
20231226,154500,4896876915,2370,2370,2370,2370,0
20231226,154400,4896876915,2370,2370,2370,2370,0
20231226,154300,4896876915,2370,2370,2370,2370,0
20231226,154200,4896876915,2370,2370,2370,2370,0
20231226,154100,4896876915,2370,2370,2370,2370,0
20231226,154000,4896876915,2370,2370,2370,2370,0
20231226,153900,4896876915,2370,2370,2370,2370,0
20231226,153800,4896876915,2370,2370,2370,2370,0
20231226,153700,4896876915,2370,2370,2370,2370,0
20231226,153600,4896876915,2370,2370,2370,2370,0
20231226,153500,4896876915,2370,2370,2370,2370,46592
20231226,153400,4896876915,2370,2370,2370,2370,0
20231226,153300,4896876915,2370,2370,2370,2370,0
20231226,153200,4896876915,2370,2370,2370,2370,0
20231226,153100,4896876915,2370,2370,2370,2370,0
20231226,153000,4896876915,2370,2370,2370,2370,46592
20231226,152900,4786453875,2385,2385,2385,2385,0
20231226,152800,4786453875,2385,2385,2385,2385,0
20231226,152700,4786453875,2385,2385,2385,2385,0
20231226,152600,4786453875,2385,2385,2385,2385,0
20231226,152500,4786453875,2385,2385,2385,2385,0
20231226,152400,4786453875,2385,2385,2385,2385,0
20231226,152300,4786453875,2385,2385,2385,2385,0
20231226,152200,4786453875,2385,2385,2385,2385,0
20231226,152100,4786453875,2385,2385,2385,2385,0
20231226,152000,4786453875,2385,2385,2385,2385,0
20231226,151900,4786453875,2385,2385,2385,2375,2482
20231226,151800,4780549290,2385,2375,2385,2375,1341
20231226,151700,4777358030,2385,2375,2385,2375,3226
20231226,151600,4769681735,2380,2375,2380,2375,785
20231226,151500,4767816355,2375,2375,2380,2375,4326
20231226,151400,4757531280,2385,2380,2385,2380,151
20231226,151300,4757171895,2380,2375,2380,2375,4194
20231226,151200,4747192730,2380,2380,2385,2375,402
20231226,151100,4746237110,2385,2385,2385,2375,2265
20231226,151000,4740842610,2380,2380,2385,2380,7054
20231226,150900,4724054075,2385,2385,2385,2380,93
20231226,150800,4723832625,2385,2385,2385,2380,152
20231226,150700,4723470110,2380,2380,2385,2380,5490
20231226,150600,4710403725,2385,2385,2390,2380,879
20231226,150500,4708309100,2385,2390,2390,2380,2694
20231226,150400,4701871735,2390,2385,2390,2385,17
20231226,150300,4701831160,2385,2390,2390,2385,1406
20231226,150200,4698476350,2390,2390,2390,2385,421
20231226,150100,4697470170,2390,2390,2390,2390,4
20231226,150000,4697460610,2390,2395,2395,2385,4979
20231226,145900,4685585045,2395,2385,2395,2385,4624
20231226,145800,4674533685,2390,2385,2390,2385,2502
20231226,145700,4668565405,2390,2385,2390,2385,543
20231226,145600,4667270340,2390,2385,2390,2385,315
20231226,145500,4666519055,2390,2385,2390,2380,160
20231226,145400,4666137500,2385,2385,2385,2380,763
20231226,145300,4664319805,2385,2385,2385,2385,1181
20231226,145200,4661503120,2390,2385,2390,2385,2054
20231226,145100,4656599210,2390,2385,2390,2385,3127
20231226,145000,4649140910,2385,2385,2385,2385,82
20231226,144900,4648945340,2390,2390,2390,2385,1248
20231226,144800,4645963670,2390,2390,2390,2390,621
20231226,144700,4644479480,2390,2380,2390,2380,796
20231226,144600,4642584580,2390,2390,2390,2380,1929
20231226,144500,4637985775,2390,2385,2390,2385,1101
20231226,144400,4635359885,2385,2380,2385,2380,1642
20231226,144300,4631451905,2385,2385,2385,2380,1221
20231226,144200,4628544410,2390,2385,2390,2385,2422
20231226,144100,4622767935,2385,2385,2390,2385,422
20231226,144000,4621761440,2390,2385,2390,2385,1923
20231226,143900,4617175040,2385,2380,2385,2380,2334
20231226,143800,4611610140,2380,2385,2385,2380,2591
20231226,143700,4605443555,2380,2385,2385,2380,408
20231226,143600,4604471425,2390,2390,2390,2390,147
20231226,143500,4604120095,2385,2385,2385,2385,0
20231226,143400,4604120095,2385,2385,2385,2385,262
20231226,143300,4603495225,2385,2385,2385,2385,0
20231226,143200,4603495225,2385,2385,2390,2385,748
20231226,143100,4601711240,2390,2380,2390,2380,389
20231226,143000,4600784505,2380,2385,2385,2380,666
20231226,142900,4599198115,2385,2390,2390,2385,6639
20231226,142800,4583363280,2390,2390,2390,2390,0
20231226,142700,4583363280,2390,2385,2390,2385,2111
20231226,142600,4578328540,2395,2385,2395,2385,1119
20231226,142500,4575654725,2395,2395,2395,2385,1494
20231226,142400,4572091275,2395,2395,2395,2395,604
20231226,142300,4570644695,2385,2385,2385,2385,19
20231226,142200,4570599380,2395,2390,2395,2385,4006
20231226,142100,4561028785,2390,2400,2400,2390,3180
20231226,142000,4553422635,2400,2395,2400,2395,5712
20231226,141900,4539735540,2395,2395,2395,2395,6
20231226,141800,4539721170,2390,2395,2395,2390,886
20231226,141700,4537603430,2395,2395,2395,2395,0
20231226,141600,4537603430,2395,2390,2395,2390,176
20231226,141500,4537182785,2395,2395,2395,2395,0
20231226,141400,4537182785,2395,2390,2395,2390,701
20231226,141300,4535507390,2395,2395,2395,2395,1000
20231226,141200,4533112390,2390,2390,2390,2390,5
20231226,141100,4533100440,2395,2395,2395,2395,50
20231226,141000,4532980690,2395,2390,2395,2390,1601
20231226,140900,4529146795,2395,2395,2395,2390,157
20231226,140800,4528771530,2395,2390,2395,2390,1282
20231226,140700,4525702840,2390,2395,2395,2390,1155
20231226,140600,4522937715,2395,2395,2395,2390,891
20231226,140500,4520808215,2395,2390,2395,2390,1503
20231226,140400,4517216040,2385,2385,2385,2385,150
20231226,140300,4516858290,2385,2385,2385,2385,683
20231226,140200,4515229335,2395,2395,2395,2390,1061
20231226,140100,4512693530,2390,2390,2390,2390,4383
20231226,140000,4502218160,2390,2390,2390,2390,302
20231226,135900,4501496380,2395,2395,2395,2395,1
20231226,135800,4501493985,2390,2390,2390,2390,105
20231226,135700,4501243035,2395,2395,2395,2395,1
20231226,135600,4501240640,2390,2395,2395,2390,1481
20231226,135500,4497696545,2395,2390,2395,2390,31
20231226,135400,4497622450,2395,2395,2395,2395,200
20231226,135300,4497143450,2395,2395,2395,2395,0
20231226,135200,4497143450,2395,2395,2395,2395,100
20231226,135100,4496903950,2395,2395,2395,2395,100
20231226,135000,4496664450,2395,2395,2395,2395,100
20231226,134900,4496424950,2395,2395,2395,2395,0
20231226,134800,4496424950,2395,2395,2395,2395,0
20231226,134700,4496424950,2395,2395,2395,2395,10
20231226,134600,4496401000,2395,2395,2395,2395,1
20231226,134500,4496398605,2390,2395,2395,2390,7
20231226,134400,4496381870,2395,2395,2395,2395,98
20231226,134300,4496147160,2390,2395,2395,2390,38
20231226,134200,4496056300,2395,2395,2395,2395,5
20231226,134100,4496044325,2395,2395,2395,2395,1075
20231226,134000,4493469700,2390,2395,2395,2390,207
20231226,133900,4492974435,2395,2395,2395,2395,418
20231226,133800,4491973325,2395,2395,2395,2395,16
20231226,133700,4491935005,2390,2390,2390,2390,0
20231226,133600,4491935005,2390,2395,2395,2390,2218
20231226,133500,4486633485,2395,2395,2395,2395,18
20231226,133400,4486590375,2395,2395,2395,2395,11
20231226,133300,4486564030,2390,2390,2390,2390,1300
20231226,133200,4483457030,2385,2390,2390,2385,200
20231226,133100,4482980025,2395,2395,2395,2385,60
20231226,133000,4482836735,2385,2390,2390,2385,1093
20231226,132900,4480227630,2390,2390,2390,2390,146
20231226,132800,4479878690,2395,2390,2395,2390,213
20231226,132700,4479369580,2390,2390,2390,2390,25
20231226,132600,4479309830,2390,2390,2390,2390,2276
20231226,132500,4473870190,2395,2395,2395,2395,2
20231226,132400,4473865400,2390,2390,2390,2390,9
20231226,132300,4473843890,2390,2395,2395,2390,113
20231226,132200,4473573810,2390,2390,2395,2390,990
20231226,132100,4471206705,2395,2395,2395,2395,26
20231226,132000,4471144435,2395,2390,2395,2390,22
20231226,131900,4471091850,2390,2390,2400,2390,276
20231226,131800,4470432190,2400,2395,2400,2390,370
20231226,131700,4469547335,2395,2395,2395,2395,4962
20231226,131600,4457663345,2395,2395,2395,2395,100
20231226,131500,4457423845,2395,2390,2395,2390,201
20231226,131400,4456943450,2395,2390,2395,2390,4
20231226,131300,4456933875,2390,2390,2390,2390,0
20231226,131200,4456933875,2390,2395,2395,2390,680
20231226,131100,4455306025,2395,2395,2395,2395,0
20231226,131000,4455306025,2395,2395,2395,2395,20
20231226,130900,4455258125,2395,2390,2395,2390,2325
20231226,130800,4449701370,2390,2390,2390,2390,1
20231226,130700,4449698980,2395,2395,2395,2395,4
20231226,130600,4449689400,2390,2395,2395,2390,32
20231226,130500,4449612915,2390,2390,2395,2390,2151
20231226,130400,4444466525,2395,2395,2395,2395,1
20231226,130300,4444464130,2390,2390,2390,2390,166
20231226,130200,4444067390,2390,2390,2390,2390,0
20231226,130100,4444067390,2390,2390,2390,2390,4994
20231226,130000,4432131730,2385,2385,2390,2385,422
20231226,125900,4431125210,2390,2390,2390,2390,1501
20231226,125800,4427537820,2385,2385,2385,2385,952
20231226,125700,4425267300,2385,2390,2390,2385,110
20231226,125600,4425004450,2385,2385,2385,2385,1310
20231226,125500,4421880100,2385,2390,2390,2385,760
20231226,125400,4420064500,2390,2390,2390,2390,0
20231226,125300,4420064500,2390,2390,2390,2390,0
20231226,125200,4420064500,2390,2390,2390,2390,100
20231226,125100,4419825500,2390,2390,2390,2390,2
20231226,125000,4419820720,2385,2390,2390,2385,1100
20231226,124900,4417196720,2385,2385,2385,2385,447
20231226,124800,4416130625,2385,2380,2390,2380,118
20231226,124700,4415849440,2380,2380,2380,2380,0
20231226,124600,4415849440,2380,2390,2390,2380,10
20231226,124500,4415825590,2390,2385,2390,2385,527
20231226,124400,4414568690,2385,2385,2390,2380,4036
20231226,124300,4404942830,2385,2395,2395,2385,6500
20231226,124200,4389437760,2390,2390,2390,2390,1650
20231226,124100,4385494260,2390,2390,2390,2390,400
20231226,124000,4384538260,2390,2390,2390,2390,422
20231226,123900,4383529680,2390,2390,2390,2390,0
20231226,123800,4383529680,2390,2390,2390,2385,76
20231226,123700,4383348320,2385,2385,2385,2385,0
20231226,123600,4383348320,2385,2385,2385,2385,646
20231226,123500,4381807610,2395,2395,2395,2395,1006
20231226,123400,4379398240,2395,2385,2395,2385,1501
20231226,123300,4375818345,2395,2385,2395,2385,1167
20231226,123200,4373034935,2390,2390,2390,2390,118
20231226,123100,4372752915,2390,2390,2390,2390,1000
20231226,123000,4370362915,2390,2390,2390,2390,0
20231226,122900,4370362915,2390,2390,2390,2390,0
20231226,122800,4370362915,2390,2390,2390,2385,274
20231226,122700,4369708845,2390,2390,2390,2390,23
20231226,122600,4369653875,2390,2390,2390,2390,1610
20231226,122500,4365805975,2390,2390,2390,2390,7
20231226,122400,4365789245,2385,2385,2385,2385,157
20231226,122300,4365414800,2390,2390,2390,2390,2
20231226,122200,4365410020,2390,2390,2390,2390,0
20231226,122100,4365410020,2390,2385,2390,2385,859
20231226,122000,4363361300,2385,2385,2385,2385,0
20231226,121900,4363361300,2385,2380,2385,2380,44
20231226,121800,4363256540,2385,2385,2385,2380,622
20231226,121700,4361775930,2390,2390,2390,2390,2086
20231226,121600,4356790390,2390,2385,2390,2385,2048
20231226,121500,4351905900,2395,2395,2395,2395,0
20231226,121400,4351905900,2395,2395,2395,2395,941
20231226,121300,4349652205,2380,2380,2380,2380,402
20231226,121200,4348695445,2380,2385,2385,2380,3669
20231226,121100,4339945155,2385,2385,2390,2380,856
20231226,121000,4337903615,2390,2385,2390,2380,1043
20231226,120900,4335416065,2385,2390,2390,2380,426
20231226,120800,4334402090,2380,2385,2390,2380,1035
20231226,120700,4331928760,2390,2380,2390,2380,1339
20231226,120600,4328736120,2385,2385,2385,2385,60
20231226,120500,4328593020,2385,2385,2385,2385,50
20231226,120400,4328473770,2380,2380,2380,2380,3747
20231226,120300,4319555910,2385,2385,2385,2385,257
20231226,120200,4318942965,2385,2380,2385,2380,2560
20231226,120100,4312848545,2380,2380,2380,2380,6844
20231226,120000,4296559825,2380,2380,2385,2380,2764
20231226,115900,4289980330,2385,2380,2385,2380,1682
20231226,115800,4285975170,2375,2380,2385,2375,2257
20231226,115700,4280604825,2380,2380,2380,2380,7757
20231226,115600,4262143165,2385,2385,2385,2385,1712
20231226,115500,4258060045,2385,2380,2385,2380,1043
20231226,115400,4255577680,2390,2385,2390,2385,1144
20231226,115300,4252849230,2380,2390,2390,2380,50294
20231226,115200,4132901100,2390,2395,2395,2390,9247
20231226,115100,4110800000,2395,2395,2395,2395,48
20231226,115000,4110685040,2395,2395,2395,2395,20449
20231226,114900,4061709685,2395,2395,2395,2395,2293
20231226,114800,4056217950,2395,2400,2400,2395,110
20231226,114700,4055954250,2400,2400,2400,2400,15675
20231226,114600,4018334250,2400,2400,2400,2400,0
20231226,114500,4018334250,2400,2400,2405,2400,2479
20231226,114400,4012384645,2405,2400,2405,2400,101
20231226,114300,4012141745,2405,2405,2405,2405,274
20231226,114200,4011482775,2405,2405,2405,2405,20
20231226,114100,4011434675,2405,2410,2410,2405,228
20231226,114000,4010886235,2410,2410,2410,2410,0
20231226,113900,4010886235,2410,2410,2410,2410,166
20231226,113800,4010486175,2405,2405,2405,2405,0
20231226,113700,4010486175,2405,2405,2405,2405,254
20231226,113600,4009875305,2405,2405,2405,2405,878
20231226,113500,4007763715,2405,2405,2405,2405,629
20231226,113400,4006250970,2410,2410,2410,2405,5347
20231226,113300,3993390425,2410,2405,2410,2405,238
20231226,113200,3992818025,2410,2410,2410,2410,0
20231226,113100,3992818025,2410,2405,2410,2405,301
20231226,113000,3992093370,2405,2405,2405,2405,34
20231226,112900,3992011600,2410,2415,2415,2405,2589
20231226,112800,3985773680,2415,2415,2420,2410,1742
20231226,112700,3981575365,2420,2415,2420,2415,406
20231226,112600,3980594870,2420,2410,2420,2405,1842
20231226,112500,3976156265,2410,2410,2410,2405,633
20231226,112400,3974630900,2410,2410,2410,2410,3363
20231226,112300,3966526070,2405,2410,2410,2405,3617
20231226,112200,3957822150,2405,2405,2405,2405,5138
20231226,112100,3945465260,2410,2410,2410,2410,419
20231226,112000,3944455470,2410,2410,2410,2410,1454
20231226,111900,3940951330,2410,2405,2410,2405,4903
20231226,111800,3929157985,2410,2410,2410,2410,5
20231226,111700,3929145935,2410,2410,2410,2410,0
20231226,111600,3929145935,2410,2410,2410,2410,424
20231226,111500,3928124095,2410,2410,2410,2410,971
20231226,111400,3925783985,2410,2410,2410,2410,1
20231226,111300,3925781575,2405,2405,2405,2405,1047
20231226,111200,3923263540,2405,2405,2405,2405,50
20231226,111100,3923143290,2410,2405,2410,2405,2789
20231226,111000,3916435740,2405,2405,2405,2400,910
20231226,110900,3914249325,2400,2405,2405,2400,1501
20231226,110800,3910644420,2405,2400,2405,2400,286
20231226,110700,3909957765,2400,2400,2405,2400,66
20231226,110600,3909799350,2405,2405,2405,2405,105
20231226,110500,3909546825,2400,2405,2405,2400,904
20231226,110400,3907376470,2405,2400,2405,2400,72
20231226,110300,3907203665,2405,2400,2405,2400,21
20231226,110200,3907153260,2400,2400,2400,2400,3050
20231226,110100,3899833260,2400,2400,2400,2400,536
20231226,110000,3898546860,2400,2400,2400,2400,802
20231226,105900,3896622060,2400,2405,2405,2400,241
20231226,105800,3896043655,2400,2405,2405,2400,917
20231226,105700,3893842605,2405,2410,2410,2405,110
20231226,105600,3893577555,2410,2410,2410,2410,1
20231226,105500,3893575145,2400,2400,2400,2400,100
20231226,105400,3893335145,2400,2400,2400,2400,1
20231226,105300,3893332745,2410,2410,2410,2405,203
20231226,105200,3892844515,2400,2410,2410,2400,8773
20231226,105100,3871772580,2410,2420,2420,2410,201
20231226,105000,3871288160,2410,2410,2410,2410,3121
20231226,104900,3863766550,2425,2410,2425,2410,2747
20231226,104800,3857122860,2410,2410,2410,2410,3
20231226,104700,3857115630,2415,2415,2415,2410,2164
20231226,104600,3851899670,2415,2420,2420,2415,1634
20231226,104500,3847948890,2420,2420,2420,2420,2122
20231226,104400,3842813650,2420,2420,2420,2420,206
20231226,104300,3842315130,2420,2410,2420,2410,14063
20231226,104200,3808419690,2410,2410,2410,2410,110
20231226,104100,3808154590,2410,2410,2410,2410,1519
20231226,104000,3804493800,2410,2405,2410,2405,3355
20231226,103900,3796425000,2405,2405,2405,2405,1143
20231226,103800,3793676085,2405,2400,2405,2400,3103
20231226,103700,3786228370,2405,2395,2405,2395,1619
20231226,103600,3782342610,2405,2405,2405,2400,3002
20231226,103500,3775135020,2400,2400,2400,2400,1185
20231226,103400,3772291020,2405,2405,2405,2405,51
20231226,103300,3772168365,2400,2400,2405,2400,662
20231226,103200,3770579560,2405,2400,2405,2395,1627
20231226,103100,3766677575,2400,2405,2405,2400,1520
20231226,103000,3763029040,2400,2400,2405,2400,5137
20231226,102900,3750700235,2405,2410,2410,2400,1856
20231226,102800,3746236220,2400,2405,2410,2400,6304
20231226,102700,3731072275,2410,2410,2410,2405,880
20231226,102600,3728955610,2410,2405,2410,2400,6514
20231226,102500,3713302445,2405,2405,2405,2400,5367
20231226,102400,3700394825,2405,2410,2410,2405,846
20231226,102300,3698358995,2410,2410,2410,2410,2397
20231226,102200,3692582225,2410,2420,2420,2410,5287
20231226,102100,3679826015,2415,2420,2420,2415,3115
20231226,102000,3672299130,2425,2425,2425,2420,3385
20231226,101900,3664104265,2425,2425,2435,2425,11596
20231226,101800,3635966970,2430,2425,2435,2425,9973
20231226,101700,3611736560,2430,2430,2435,2425,6628
20231226,101600,3595631530,2430,2430,2430,2425,7532
20231226,101500,3577333785,2425,2420,2430,2415,12389
20231226,101400,3547328895,2415,2415,2420,2415,803
20231226,101300,3545385820,2420,2420,2420,2415,5998
20231226,101200,3530891505,2420,2420,2425,2415,1334
20231226,101100,3527663225,2425,2415,2425,2415,8701
20231226,101000,3506608740,2420,2415,2420,2415,1266
20231226,100900,3503550045,2415,2420,2420,2410,10232
20231226,100800,3478841725,2415,2410,2420,2405,4156
20231226,100700,3468826190,2410,2415,2415,2405,4855
20231226,100600,3457125950,2410,2405,2415,2405,2561
20231226,100500,3450943990,2410,2405,2415,2400,5149
20231226,100400,3438555665,2400,2395,2405,2390,12457
20231226,100300,3408726625,2395,2400,2400,2395,10253
20231226,100200,3384170185,2400,2400,2400,2395,10695
20231226,100100,3358541235,2400,2405,2405,2395,13691
20231226,100000,3325683745,2405,2410,2410,2405,15471
20231226,095900,3288422530,2415,2415,2415,2410,1987
20231226,095800,3283629795,2415,2420,2420,2410,4300
20231226,095700,3273259650,2415,2415,2415,2415,8118
20231226,095600,3253654680,2415,2420,2420,2415,3910
20231226,095500,3244211780,2425,2420,2425,2420,3066
20231226,095400,3236788385,2420,2425,2430,2420,6276
20231226,095300,3221569750,2425,2425,2430,2425,3626
20231226,095200,3212776670,2425,2435,2435,2425,5295
20231226,095100,3199934795,2435,2425,2435,2425,9927
20231226,095000,3175803985,2425,2420,2435,2420,6649
20231226,094900,3159671990,2425,2425,2435,2420,9006
20231226,094800,3137848275,2430,2430,2430,2430,1015
20231226,094700,3135381825,2425,2435,2435,2420,5767
20231226,094600,3121407890,2425,2425,2435,2425,7251
20231226,094500,3103804630,2430,2420,2440,2420,8018
20231226,094400,3084328450,2430,2420,2440,2420,12768
20231226,094300,3053317760,2425,2425,2430,2420,4698
20231226,094200,3041930010,2425,2430,2440,2425,22603
20231226,094100,2986969555,2425,2420,2435,2420,17429
20231226,094000,2944653920,2420,2410,2425,2410,30131
20231226,093900,2871922240,2410,2420,2425,2410,18733
20231226,093800,2826643350,2425,2425,2430,2420,4041
20231226,093700,2816854255,2425,2430,2435,2425,14728
20231226,093600,2781099835,2430,2430,2440,2430,2920
20231226,093500,2773995370,2435,2425,2440,2425,6291
20231226,093400,2758677920,2435,2430,2440,2425,6775
20231226,093300,2742189460,2430,2425,2430,2425,4142
20231226,093200,2732132790,2425,2420,2430,2420,3726
20231226,093100,2723100965,2420,2420,2425,2420,19080
20231226,093000,2676917805,2420,2430,2435,2420,30155
20231226,092900,2603821805,2435,2435,2440,2430,16394
20231226,092800,2563889515,2435,2430,2440,2425,7030
20231226,092700,2546791090,2425,2430,2435,2425,23585
20231226,092600,2489475095,2430,2435,2445,2430,18926
20231226,092500,2443326690,2430,2425,2435,2425,11472
20231226,092400,2415451355,2425,2415,2430,2410,33051
20231226,092300,2335517100,2415,2415,2420,2410,19171
20231226,092200,2289233305,2420,2420,2420,2410,42491
20231226,092100,2186555430,2420,2435,2435,2420,44170
20231226,092000,2079389245,2430,2440,2445,2430,34527
20231226,091900,1995299220,2435,2440,2440,2430,15672
20231226,091800,1957102575,2435,2450,2460,2430,72328
20231226,091700,1780386835,2450,2450,2450,2430,31089
20231226,091600,1704603330,2440,2455,2465,2440,83933
20231226,091500,1498761625,2450,2445,2455,2430,60403
20231226,091400,1351045150,2435,2445,2450,2435,82448
20231226,091300,1149541790,2440,2445,2445,2425,72440
20231226,091200,973082005,2440,2435,2445,2430,31160
20231226,091100,897081690,2430,2435,2435,2425,11806
20231226,091000,868383855,2430,2435,2440,2425,21136
20231226,090900,816967885,2435,2425,2440,2425,18458
20231226,090800,772100830,2425,2425,2430,2415,10512
20231226,090700,746633240,2425,2420,2430,2415,9509
20231226,090600,723590325,2420,2425,2425,2415,10485
20231226,090500,698204905,2425,2425,2430,2420,14362
20231226,090400,663408405,2420,2440,2440,2415,29033
20231226,090300,593012975,2445,2450,2450,2430,66516
20231226,090200,430392060,2445,2420,2450,2415,76871
20231226,090100,243029210,2420,2415,2425,2410,11714
20231226,090000,214719295,2420,2420,2430,2410,88703