KissMeData/144960/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201800,497522940,5120,5120,5120,5120,6796
20231226,201700,497522940,5120,5120,5120,5120,0
20231226,201600,497522940,5120,5120,5120,5120,0
20231226,201500,497522940,5120,5120,5120,5120,0
20231226,201400,497522940,5120,5120,5120,5120,0
20231226,201300,497522940,5120,5120,5120,5120,0
20231226,201200,497522940,5120,5120,5120,5120,0
20231226,201100,497522940,5120,5120,5120,5120,0
20231226,201000,497522940,5120,5120,5120,5120,0
20231226,200900,497522940,5120,5120,5120,5120,0
20231226,200800,497522940,5120,5120,5120,5120,0
20231226,200700,497522940,5120,5120,5120,5120,0
20231226,200600,497522940,5120,5120,5120,5120,0
20231226,200500,497522940,5120,5120,5120,5120,0
20231226,200400,497522940,5120,5120,5120,5120,0
20231226,200300,497522940,5120,5120,5120,5120,0
20231226,200200,497522940,5120,5120,5120,5120,0
20231226,200100,497522940,5120,5120,5120,5120,0
20231226,200000,497522940,5120,5120,5120,5120,0
20231226,195900,497522940,5120,5120,5120,5120,0
20231226,195800,497522940,5120,5120,5120,5120,0
20231226,195700,497522940,5120,5120,5120,5120,0
20231226,195600,497522940,5120,5120,5120,5120,0
20231226,195500,497522940,5120,5120,5120,5120,0
20231226,195400,497522940,5120,5120,5120,5120,0
20231226,195300,497522940,5120,5120,5120,5120,0
20231226,195200,497522940,5120,5120,5120,5120,0
20231226,195100,497522940,5120,5120,5120,5120,0
20231226,195000,497522940,5120,5120,5120,5120,0
20231226,194900,497522940,5120,5120,5120,5120,0
20231226,194800,497522940,5120,5120,5120,5120,6796
20231226,194700,497522940,5120,5120,5120,5120,0
20231226,194600,497522940,5120,5120,5120,5120,0
20231226,194500,497522940,5120,5120,5120,5120,0
20231226,194400,497522940,5120,5120,5120,5120,0
20231226,194300,497522940,5120,5120,5120,5120,0
20231226,194200,497522940,5120,5120,5120,5120,0
20231226,194100,497522940,5120,5120,5120,5120,0
20231226,194000,497522940,5120,5120,5120,5120,0
20231226,193900,497522940,5120,5120,5120,5120,0
20231226,193800,497522940,5120,5120,5120,5120,0
20231226,193700,497522940,5120,5120,5120,5120,0
20231226,193600,497522940,5120,5120,5120,5120,0
20231226,193500,497522940,5120,5120,5120,5120,0
20231226,193400,497522940,5120,5120,5120,5120,0
20231226,193300,497522940,5120,5120,5120,5120,0
20231226,193200,497522940,5120,5120,5120,5120,0
20231226,193100,497522940,5120,5120,5120,5120,0
20231226,193000,497522940,5120,5120,5120,5120,0
20231226,192900,497522940,5120,5120,5120,5120,0
20231226,192800,497522940,5120,5120,5120,5120,0
20231226,192700,497522940,5120,5120,5120,5120,0
20231226,192600,497522940,5120,5120,5120,5120,0
20231226,192500,497522940,5120,5120,5120,5120,0
20231226,192400,497522940,5120,5120,5120,5120,0
20231226,192300,497522940,5120,5120,5120,5120,0
20231226,192200,497522940,5120,5120,5120,5120,0
20231226,192100,497522940,5120,5120,5120,5120,0
20231226,192000,497522940,5120,5120,5120,5120,0
20231226,191900,497522940,5120,5120,5120,5120,0
20231226,191800,497522940,5120,5120,5120,5120,6796
20231226,191700,497522940,5120,5120,5120,5120,0
20231226,191600,497522940,5120,5120,5120,5120,0
20231226,191500,497522940,5120,5120,5120,5120,0
20231226,191400,497522940,5120,5120,5120,5120,0
20231226,191300,497522940,5120,5120,5120,5120,0
20231226,191200,497522940,5120,5120,5120,5120,0
20231226,191100,497522940,5120,5120,5120,5120,0
20231226,191000,497522940,5120,5120,5120,5120,0
20231226,190900,497522940,5120,5120,5120,5120,0
20231226,190800,497522940,5120,5120,5120,5120,0
20231226,190700,497522940,5120,5120,5120,5120,0
20231226,190600,497522940,5120,5120,5120,5120,0
20231226,190500,497522940,5120,5120,5120,5120,0
20231226,190400,497522940,5120,5120,5120,5120,0
20231226,190300,497522940,5120,5120,5120,5120,0
20231226,190200,497522940,5120,5120,5120,5120,0
20231226,190100,497522940,5120,5120,5120,5120,0
20231226,190000,497522940,5120,5120,5120,5120,0
20231226,185900,497522940,5120,5120,5120,5120,0
20231226,185800,497522940,5120,5120,5120,5120,0
20231226,185700,497522940,5120,5120,5120,5120,0
20231226,185600,497522940,5120,5120,5120,5120,0
20231226,185500,497522940,5120,5120,5120,5120,0
20231226,185400,497522940,5120,5120,5120,5120,0
20231226,185300,497522940,5120,5120,5120,5120,0
20231226,185200,497522940,5120,5120,5120,5120,0
20231226,185100,497522940,5120,5120,5120,5120,0
20231226,185000,497522940,5120,5120,5120,5120,0
20231226,184900,497522940,5120,5120,5120,5120,0
20231226,184800,497522940,5120,5120,5120,5120,6796
20231226,184700,497522940,5120,5120,5120,5120,0
20231226,184600,497522940,5120,5120,5120,5120,0
20231226,184500,497522940,5120,5120,5120,5120,0
20231226,184400,497522940,5120,5120,5120,5120,0
20231226,184300,497522940,5120,5120,5120,5120,0
20231226,184200,497522940,5120,5120,5120,5120,0
20231226,184100,497522940,5120,5120,5120,5120,0
20231226,184000,497522940,5120,5120,5120,5120,0
20231226,183900,497522940,5120,5120,5120,5120,0
20231226,183800,497522940,5120,5120,5120,5120,0
20231226,183700,497522940,5120,5120,5120,5120,0
20231226,183600,497522940,5120,5120,5120,5120,0
20231226,183500,497522940,5120,5120,5120,5120,0
20231226,183400,497522940,5120,5120,5120,5120,0
20231226,183300,497522940,5120,5120,5120,5120,0
20231226,183200,497522940,5120,5120,5120,5120,0
20231226,183100,497522940,5120,5120,5120,5120,0
20231226,183000,497522940,5120,5120,5120,5120,0
20231226,182900,497522940,5120,5120,5120,5120,0
20231226,182800,497522940,5120,5120,5120,5120,0
20231226,182700,497522940,5120,5120,5120,5120,0
20231226,182600,497522940,5120,5120,5120,5120,0
20231226,182500,497522940,5120,5120,5120,5120,0
20231226,182400,497522940,5120,5120,5120,5120,0
20231226,182300,497522940,5120,5120,5120,5120,0
20231226,182200,497522940,5120,5120,5120,5120,0
20231226,182100,497522940,5120,5120,5120,5120,0
20231226,182000,497522940,5120,5120,5120,5120,0
20231226,181900,497522940,5120,5120,5120,5120,0
20231226,181800,497522940,5120,5120,5120,5120,6796
20231226,181700,497522940,5120,5120,5120,5120,0
20231226,181600,497522940,5120,5120,5120,5120,0
20231226,181500,497522940,5120,5120,5120,5120,0
20231226,181400,497522940,5120,5120,5120,5120,0
20231226,181300,497522940,5120,5120,5120,5120,0
20231226,181200,497522940,5120,5120,5120,5120,0
20231226,181100,497522940,5120,5120,5120,5120,0
20231226,181000,497522940,5120,5120,5120,5120,0
20231226,180900,497522940,5120,5120,5120,5120,0
20231226,180800,497522940,5120,5120,5120,5120,0
20231226,180700,497522940,5120,5120,5120,5120,0
20231226,180600,497522940,5120,5120,5120,5120,0
20231226,180500,497522940,5120,5120,5120,5120,0
20231226,180400,497522940,5120,5120,5120,5120,0
20231226,180300,497522940,5120,5120,5120,5120,0
20231226,180200,497522940,5120,5120,5120,5120,0
20231226,180100,497522940,5120,5120,5120,5120,0
20231226,180000,497522940,5120,5120,5120,5120,0
20231226,175900,497522940,5120,5120,5120,5120,0
20231226,175800,497522940,5120,5120,5120,5120,0
20231226,175700,497522940,5120,5120,5120,5120,0
20231226,175600,497522940,5120,5120,5120,5120,0
20231226,175500,497522940,5120,5120,5120,5120,0
20231226,175400,497522940,5120,5120,5120,5120,0
20231226,175300,497522940,5120,5120,5120,5120,0
20231226,175200,497522940,5120,5120,5120,5120,0
20231226,175100,497522940,5120,5120,5120,5120,0
20231226,175000,497522940,5120,5120,5120,5120,0
20231226,174900,497522940,5120,5120,5120,5120,0
20231226,174800,497522940,5120,5120,5120,5120,6796
20231226,174700,497522940,5120,5120,5120,5120,0
20231226,174600,497522940,5120,5120,5120,5120,0
20231226,174500,497522940,5120,5120,5120,5120,0
20231226,174400,497522940,5120,5120,5120,5120,0
20231226,174300,497522940,5120,5120,5120,5120,0
20231226,174200,497522940,5120,5120,5120,5120,0
20231226,174100,497522940,5120,5120,5120,5120,0
20231226,174000,497522940,5120,5120,5120,5120,0
20231226,173900,497522940,5120,5120,5120,5120,0
20231226,173800,497522940,5120,5120,5120,5120,0
20231226,173700,497522940,5120,5120,5120,5120,0
20231226,173600,497522940,5120,5120,5120,5120,0
20231226,173500,497522940,5120,5120,5120,5120,0
20231226,173400,497522940,5120,5120,5120,5120,0
20231226,173300,497522940,5120,5120,5120,5120,0
20231226,173200,497522940,5120,5120,5120,5120,0
20231226,173100,497522940,5120,5120,5120,5120,0
20231226,173000,497522940,5120,5120,5120,5120,0
20231226,172900,497522940,5120,5120,5120,5120,0
20231226,172800,497522940,5120,5120,5120,5120,0
20231226,172700,497522940,5120,5120,5120,5120,0
20231226,172600,497522940,5120,5120,5120,5120,0
20231226,172500,497522940,5120,5120,5120,5120,0
20231226,172400,497522940,5120,5120,5120,5120,0
20231226,172300,497522940,5120,5120,5120,5120,0
20231226,172200,497522940,5120,5120,5120,5120,0
20231226,172100,497522940,5120,5120,5120,5120,0
20231226,172000,497522940,5120,5120,5120,5120,0
20231226,171900,497522940,5120,5120,5120,5120,0
20231226,171800,497522940,5120,5120,5120,5120,6796
20231226,171700,497522940,5120,5120,5120,5120,0
20231226,171600,497522940,5120,5120,5120,5120,0
20231226,171500,497522940,5120,5120,5120,5120,0
20231226,171400,497522940,5120,5120,5120,5120,0
20231226,171300,497522940,5120,5120,5120,5120,0
20231226,171200,497522940,5120,5120,5120,5120,0
20231226,171100,497522940,5120,5120,5120,5120,0
20231226,171000,497522940,5120,5120,5120,5120,0
20231226,170900,497522940,5120,5120,5120,5120,0
20231226,170800,497522940,5120,5120,5120,5120,0
20231226,170700,497522940,5120,5120,5120,5120,0
20231226,170600,497522940,5120,5120,5120,5120,0
20231226,170500,497522940,5120,5120,5120,5120,0
20231226,170400,497522940,5120,5120,5120,5120,0
20231226,170300,497522940,5120,5120,5120,5120,0
20231226,170200,497522940,5120,5120,5120,5120,0
20231226,170100,497522940,5120,5120,5120,5120,0
20231226,170000,497522940,5120,5120,5120,5120,0
20231226,165900,497522940,5120,5120,5120,5120,0
20231226,165800,497522940,5120,5120,5120,5120,0
20231226,165700,497522940,5120,5120,5120,5120,0
20231226,165600,497522940,5120,5120,5120,5120,0
20231226,165500,497522940,5120,5120,5120,5120,0
20231226,165400,497522940,5120,5120,5120,5120,0
20231226,165300,497522940,5120,5120,5120,5120,0
20231226,165200,497522940,5120,5120,5120,5120,0
20231226,165100,497522940,5120,5120,5120,5120,0
20231226,165000,497522940,5120,5120,5120,5120,0
20231226,164900,497522940,5120,5120,5120,5120,0
20231226,164800,497522940,5120,5120,5120,5120,6796
20231226,164700,497522940,5120,5120,5120,5120,0
20231226,164600,497522940,5120,5120,5120,5120,0
20231226,164500,497522940,5120,5120,5120,5120,0
20231226,164400,497522940,5120,5120,5120,5120,0
20231226,164300,497522940,5120,5120,5120,5120,0
20231226,164200,497522940,5120,5120,5120,5120,0
20231226,164100,497522940,5120,5120,5120,5120,0
20231226,164000,497522940,5120,5120,5120,5120,0
20231226,163900,497522940,5120,5120,5120,5120,0
20231226,163800,497522940,5120,5120,5120,5120,0
20231226,163700,497522940,5120,5120,5120,5120,0
20231226,163600,497522940,5120,5120,5120,5120,0
20231226,163500,497522940,5120,5120,5120,5120,0
20231226,163400,497522940,5120,5120,5120,5120,0
20231226,163300,497522940,5120,5120,5120,5120,0
20231226,163200,497522940,5120,5120,5120,5120,0
20231226,163100,497522940,5120,5120,5120,5120,0
20231226,163000,497522940,5120,5120,5120,5120,0
20231226,162900,497522940,5120,5120,5120,5120,0
20231226,162800,497522940,5120,5120,5120,5120,0
20231226,162700,497522940,5120,5120,5120,5120,0
20231226,162600,497522940,5120,5120,5120,5120,0
20231226,162500,497522940,5120,5120,5120,5120,0
20231226,162400,497522940,5120,5120,5120,5120,0
20231226,162300,497522940,5120,5120,5120,5120,0
20231226,162200,497522940,5120,5120,5120,5120,0
20231226,162100,497522940,5120,5120,5120,5120,0
20231226,162000,497522940,5120,5120,5120,5120,0
20231226,161900,497522940,5120,5120,5120,5120,0
20231226,161800,497522940,5120,5120,5120,5120,6796
20231226,161700,497522940,5120,5120,5120,5120,0
20231226,161600,497522940,5120,5120,5120,5120,0
20231226,161500,497522940,5120,5120,5120,5120,0
20231226,161400,497522940,5120,5120,5120,5120,0
20231226,161300,497522940,5120,5120,5120,5120,0
20231226,161200,497522940,5120,5120,5120,5120,0
20231226,161100,497522940,5120,5120,5120,5120,0
20231226,161000,497522940,5120,5120,5120,5120,0
20231226,160900,497522940,5120,5120,5120,5120,0
20231226,160800,497522940,5120,5120,5120,5120,0
20231226,160700,497522940,5120,5120,5120,5120,0
20231226,160600,497522940,5120,5120,5120,5120,0
20231226,160500,497522940,5120,5120,5120,5120,0
20231226,160400,497522940,5120,5120,5120,5120,0
20231226,160300,497522940,5120,5120,5120,5120,0
20231226,160200,497522940,5120,5120,5120,5120,0
20231226,160100,497522940,5120,5120,5120,5120,0
20231226,160000,497522940,5120,5120,5120,5120,0
20231226,155900,497522940,5120,5120,5120,5120,0
20231226,155800,497522940,5120,5120,5120,5120,0
20231226,155700,497522940,5120,5120,5120,5120,0
20231226,155600,497522940,5120,5120,5120,5120,0
20231226,155500,497522940,5120,5120,5120,5120,0
20231226,155400,497522940,5120,5120,5120,5120,0
20231226,155300,497522940,5120,5120,5120,5120,0
20231226,155200,497522940,5120,5120,5120,5120,0
20231226,155100,497522940,5120,5120,5120,5120,0
20231226,155000,497522940,5120,5120,5120,5120,0
20231226,154900,497522940,5120,5120,5120,5120,0
20231226,154800,497522940,5120,5120,5120,5120,6796
20231226,154700,497522940,5120,5120,5120,5120,0
20231226,154600,497522940,5120,5120,5120,5120,0
20231226,154500,497522940,5120,5120,5120,5120,0
20231226,154400,497522940,5120,5120,5120,5120,0
20231226,154300,497522940,5120,5120,5120,5120,0
20231226,154200,497522940,5120,5120,5120,5120,0
20231226,154100,497522940,5120,5120,5120,5120,0
20231226,154000,497522940,5120,5120,5120,5120,0
20231226,153900,497522940,5120,5120,5120,5120,0
20231226,153800,497522940,5120,5120,5120,5120,0
20231226,153700,497522940,5120,5120,5120,5120,0
20231226,153600,497522940,5120,5120,5120,5120,0
20231226,153500,497522940,5120,5120,5120,5120,0
20231226,153400,497522940,5120,5120,5120,5120,0
20231226,153300,497522940,5120,5120,5120,5120,0
20231226,153200,497522940,5120,5120,5120,5120,0
20231226,153100,497522940,5120,5120,5120,5120,0
20231226,153000,497522940,5120,5120,5120,5120,6796
20231226,152900,462727420,5120,5120,5120,5120,0
20231226,152800,462727420,5120,5120,5120,5120,0
20231226,152700,462727420,5120,5120,5120,5120,0
20231226,152600,462727420,5120,5120,5120,5120,0
20231226,152500,462727420,5120,5120,5120,5120,0
20231226,152400,462727420,5120,5120,5120,5120,0
20231226,152300,462727420,5120,5120,5120,5120,0
20231226,152200,462727420,5120,5120,5120,5120,0
20231226,152100,462727420,5120,5120,5120,5120,0
20231226,152000,462727420,5120,5120,5120,5120,0
20231226,151900,462727420,5120,5140,5180,5120,2331
20231226,151800,450672100,5180,5180,5180,5150,108
20231226,151700,450112960,5170,5170,5170,5170,640
20231226,151600,446804160,5180,5140,5180,5140,1007
20231226,151500,441603140,5160,5150,5160,5150,716
20231226,151400,437913580,5150,5120,5150,5120,2660
20231226,151300,424235580,5120,5130,5130,5120,378
20231226,151200,422297240,5130,5130,5130,5130,6
20231226,151100,422266460,5130,5130,5130,5130,20
20231226,151000,422163860,5080,5120,5120,5080,10000
20231226,150900,371228310,5140,5140,5140,5140,10
20231226,150800,371176910,5120,5120,5120,5120,0
20231226,150700,371176910,5120,5120,5120,5120,296
20231226,150600,369661390,5120,5140,5140,5120,77
20231226,150500,369266750,5110,5110,5110,5110,0
20231226,150400,369266750,5110,5110,5110,5110,390
20231226,150300,367273850,5120,5130,5130,5120,10
20231226,150200,367222610,5140,5130,5140,5120,1571
20231226,150100,359179000,5130,5130,5130,5130,0
20231226,150000,359179000,5130,5130,5130,5130,0
20231226,145900,359179000,5130,5130,5130,5130,0
20231226,145800,359179000,5130,5130,5130,5130,0
20231226,145700,359179000,5130,5130,5130,5130,0
20231226,145600,359179000,5130,5130,5130,5130,1
20231226,145500,359173870,5130,5130,5130,5130,0
20231226,145400,359173870,5130,5130,5130,5130,100
20231226,145300,358660870,5130,5130,5130,5130,7
20231226,145200,358624960,5130,5130,5130,5130,0
20231226,145100,358624960,5130,5140,5140,5130,500
20231226,145000,356055850,5150,5150,5150,5150,0
20231226,144900,356055850,5150,5150,5150,5150,0
20231226,144800,356055850,5150,5150,5150,5150,0
20231226,144700,356055850,5150,5150,5150,5150,85
20231226,144600,355618100,5150,5150,5150,5150,5
20231226,144500,355592350,5150,5150,5150,5150,0
20231226,144400,355592350,5150,5150,5150,5150,0
20231226,144300,355592350,5150,5150,5150,5150,0
20231226,144200,355592350,5150,5150,5150,5150,0
20231226,144100,355592350,5150,5150,5150,5150,0
20231226,144000,355592350,5150,5150,5150,5150,0
20231226,143900,355592350,5150,5150,5150,5150,0
20231226,143800,355592350,5150,5150,5150,5150,0
20231226,143700,355592350,5150,5150,5150,5150,0
20231226,143600,355592350,5150,5150,5150,5150,0
20231226,143500,355592350,5150,5150,5150,5150,0
20231226,143400,355592350,5150,5150,5150,5150,2097
20231226,143300,344792800,5150,5150,5150,5150,0
20231226,143200,344792800,5150,5150,5150,5150,55
20231226,143100,344509550,5140,5140,5140,5140,1589
20231226,143000,336342090,5130,5130,5130,5130,578
20231226,142900,333376950,5130,5130,5130,5130,2
20231226,142800,333366690,5130,5130,5130,5130,0
20231226,142700,333366690,5130,5130,5130,5130,480
20231226,142600,330904290,5130,5130,5130,5130,1003
20231226,142500,325758900,5130,5130,5130,5130,0
20231226,142400,325758900,5130,5130,5130,5130,0
20231226,142300,325758900,5130,5130,5130,5130,0
20231226,142200,325758900,5130,5130,5130,5130,0
20231226,142100,325758900,5130,5130,5130,5130,1
20231226,142000,325753770,5140,5140,5140,5140,0
20231226,141900,325753770,5140,5150,5150,5140,3
20231226,141800,325738340,5140,5150,5150,5140,3
20231226,141700,325722910,5150,5150,5150,5150,0
20231226,141600,325722910,5150,5150,5150,5150,0
20231226,141500,325722910,5150,5150,5150,5150,0
20231226,141400,325722910,5150,5150,5150,5150,20
20231226,141300,325619910,5150,5150,5150,5150,0
20231226,141200,325619910,5150,5150,5150,5150,0
20231226,141100,325619910,5150,5150,5150,5150,0
20231226,141000,325619910,5150,5150,5150,5150,60
20231226,140900,325310910,5150,5150,5150,5150,0
20231226,140800,325310910,5150,5150,5150,5150,634
20231226,140700,322045810,5130,5130,5130,5130,0
20231226,140600,322045810,5130,5130,5130,5130,0
20231226,140500,322045810,5130,5140,5140,5130,257
20231226,140400,320725760,5150,5150,5150,5150,0
20231226,140300,320725760,5150,5150,5150,5150,0
20231226,140200,320725760,5150,5140,5150,5140,244
20231226,140100,319471160,5140,5140,5140,5140,0
20231226,140000,319471160,5140,5140,5140,5140,0
20231226,135900,319471160,5140,5140,5140,5140,0
20231226,135800,319471160,5140,5140,5140,5140,0
20231226,135700,319471160,5140,5140,5140,5140,0
20231226,135600,319471160,5140,5140,5140,5140,0
20231226,135500,319471160,5140,5140,5140,5140,0
20231226,135400,319471160,5140,5140,5140,5140,10
20231226,135300,319419760,5140,5140,5140,5140,290
20231226,135200,317929160,5140,5140,5140,5140,0
20231226,135100,317929160,5140,5140,5140,5140,872
20231226,135000,313447080,5140,5140,5140,5140,359
20231226,134900,311601820,5140,5140,5140,5140,0
20231226,134800,311601820,5140,5140,5140,5140,0
20231226,134700,311601820,5140,5140,5140,5140,0
20231226,134600,311601820,5140,5140,5140,5140,0
20231226,134500,311601820,5140,5140,5140,5140,0
20231226,134400,311601820,5140,5140,5140,5140,0
20231226,134300,311601820,5140,5140,5140,5140,0
20231226,134200,311601820,5140,5140,5140,5140,0
20231226,134100,311601820,5140,5140,5140,5140,0
20231226,134000,311601820,5140,5140,5140,5140,0
20231226,133900,311601820,5140,5140,5140,5140,0
20231226,133800,311601820,5140,5140,5140,5140,10
20231226,133700,311550420,5130,5130,5130,5130,0
20231226,133600,311550420,5130,5130,5130,5130,57
20231226,133500,311258010,5140,5140,5140,5140,0
20231226,133400,311258010,5140,5140,5140,5140,1000
20231226,133300,306118010,5140,5140,5140,5140,1
20231226,133200,306112870,5140,5140,5140,5140,0
20231226,133100,306112870,5140,5140,5140,5140,0
20231226,133000,306112870,5140,5140,5140,5140,0
20231226,132900,306112870,5140,5140,5140,5140,0
20231226,132800,306112870,5140,5140,5140,5140,0
20231226,132700,306112870,5140,5140,5140,5140,0
20231226,132600,306112870,5140,5140,5140,5140,0
20231226,132500,306112870,5140,5140,5140,5140,0
20231226,132400,306112870,5140,5140,5140,5140,0
20231226,132300,306112870,5140,5140,5140,5140,0
20231226,132200,306112870,5140,5140,5140,5140,0
20231226,132100,306112870,5140,5140,5140,5140,447
20231226,132000,303815290,5140,5140,5140,5140,0
20231226,131900,303815290,5140,5140,5140,5140,0
20231226,131800,303815290,5140,5140,5140,5140,0
20231226,131700,303815290,5140,5140,5140,5140,0
20231226,131600,303815290,5140,5140,5140,5140,0
20231226,131500,303815290,5140,5140,5140,5140,0
20231226,131400,303815290,5140,5140,5140,5140,1
20231226,131300,303810150,5140,5140,5140,5140,0
20231226,131200,303810150,5140,5140,5140,5140,0
20231226,131100,303810150,5140,5140,5140,5140,0
20231226,131000,303810150,5140,5140,5140,5140,1434
20231226,130900,296439390,5130,5130,5130,5130,0
20231226,130800,296439390,5130,5130,5130,5130,0
20231226,130700,296439390,5130,5130,5130,5130,22
20231226,130600,296326530,5130,5130,5130,5130,20
20231226,130500,296223930,5120,5120,5120,5120,0
20231226,130400,296223930,5120,5120,5120,5120,0
20231226,130300,296223930,5120,5120,5120,5120,0
20231226,130200,296223930,5120,5120,5120,5120,0
20231226,130100,296223930,5120,5120,5120,5120,0
20231226,130000,296223930,5120,5120,5120,5120,0
20231226,125900,296223930,5120,5120,5120,5120,0
20231226,125800,296223930,5120,5120,5120,5120,0
20231226,125700,296223930,5120,5120,5120,5120,0
20231226,125600,296223930,5120,5120,5120,5120,0
20231226,125500,296223930,5120,5120,5120,5120,0
20231226,125400,296223930,5120,5120,5120,5120,0
20231226,125300,296223930,5120,5120,5120,5120,0
20231226,125200,296223930,5120,5120,5120,5120,0
20231226,125100,296223930,5120,5120,5120,5120,77
20231226,125000,295829690,5120,5120,5120,5120,215
20231226,124900,294728890,5120,5120,5120,5120,1
20231226,124800,294723770,5120,5120,5120,5120,1
20231226,124700,294718650,5120,5120,5120,5120,1
20231226,124600,294713530,5120,5120,5120,5120,1
20231226,124500,294708410,5120,5120,5120,5120,0
20231226,124400,294708410,5120,5120,5120,5120,260
20231226,124300,293377210,5130,5130,5130,5130,78
20231226,124200,292977070,5130,5130,5130,5130,0
20231226,124100,292977070,5130,5130,5130,5130,0
20231226,124000,292977070,5130,5130,5130,5130,50
20231226,123900,292720570,5130,5130,5130,5130,0
20231226,123800,292720570,5130,5130,5130,5130,0
20231226,123700,292720570,5130,5130,5130,5130,10
20231226,123600,292669270,5130,5130,5130,5130,0
20231226,123500,292669270,5130,5130,5130,5130,10
20231226,123400,292617970,5120,5120,5120,5120,0
20231226,123300,292617970,5120,5120,5120,5120,1
20231226,123200,292612850,5130,5130,5130,5130,0
20231226,123100,292612850,5130,5130,5130,5130,0
20231226,123000,292612850,5130,5130,5130,5130,0
20231226,122900,292612850,5130,5130,5130,5130,0
20231226,122800,292612850,5130,5130,5130,5130,1
20231226,122700,292607720,5120,5120,5120,5120,200
20231226,122600,291583720,5120,5120,5120,5120,0
20231226,122500,291583720,5120,5120,5120,5120,0
20231226,122400,291583720,5120,5120,5120,5120,0
20231226,122300,291583720,5120,5120,5120,5120,0
20231226,122200,291583720,5120,5120,5120,5120,0
20231226,122100,291583720,5120,5120,5120,5120,10
20231226,122000,291532520,5120,5120,5120,5120,0
20231226,121900,291532520,5120,5120,5120,5120,208
20231226,121800,290467560,5120,5120,5120,5120,100
20231226,121700,289955560,5110,5110,5110,5110,0
20231226,121600,289955560,5110,5110,5110,5110,10
20231226,121500,289904460,5110,5110,5110,5110,0
20231226,121400,289904460,5110,5110,5110,5110,0
20231226,121300,289904460,5110,5110,5110,5110,0
20231226,121200,289904460,5110,5110,5110,5110,0
20231226,121100,289904460,5110,5110,5110,5110,0
20231226,121000,289904460,5110,5110,5110,5110,0
20231226,120900,289904460,5110,5110,5110,5110,0
20231226,120800,289904460,5110,5100,5110,5100,1100
20231226,120700,284293460,5100,5100,5100,5100,1000
20231226,120600,279193460,5100,5110,5110,5100,55
20231226,120500,278912910,5110,5110,5110,5110,1898
20231226,120400,269214130,5120,5120,5120,5120,0
20231226,120300,269214130,5120,5120,5120,5120,50
20231226,120200,268958130,5120,5120,5120,5120,0
20231226,120100,268958130,5120,5120,5120,5120,0
20231226,120000,268958130,5120,5120,5120,5120,8
20231226,115900,268917170,5120,5120,5120,5120,0
20231226,115800,268917170,5120,5120,5120,5120,1
20231226,115700,268912050,5120,5120,5120,5120,0
20231226,115600,268912050,5120,5120,5120,5120,0
20231226,115500,268912050,5120,5120,5120,5120,0
20231226,115400,268912050,5120,5120,5120,5120,0
20231226,115300,268912050,5120,5120,5120,5120,14
20231226,115200,268840370,5110,5110,5110,5110,0
20231226,115100,268840370,5110,5110,5110,5110,8
20231226,115000,268799490,5120,5120,5120,5120,173
20231226,114900,267913730,5120,5120,5120,5120,1
20231226,114800,267908610,5120,5120,5120,5120,0
20231226,114700,267908610,5120,5120,5120,5120,7
20231226,114600,267872770,5110,5110,5110,5110,80
20231226,114500,267463970,5120,5120,5120,5120,1
20231226,114400,267458850,5120,5120,5120,5120,11
20231226,114300,267402530,5120,5120,5120,5120,4
20231226,114200,267382050,5120,5120,5120,5120,503
20231226,114100,264806690,5120,5120,5120,5120,0
20231226,114000,264806690,5120,5120,5120,5120,2
20231226,113900,264796450,5110,5110,5110,5110,2000
20231226,113800,254576450,5130,5130,5130,5130,10
20231226,113700,254525150,5130,5130,5130,5130,0
20231226,113600,254525150,5130,5130,5130,5130,0
20231226,113500,254525150,5130,5130,5130,5130,0
20231226,113400,254525150,5130,5130,5130,5130,0
20231226,113300,254525150,5130,5130,5130,5130,0
20231226,113200,254525150,5130,5130,5130,5130,1
20231226,113100,254520020,5130,5130,5130,5130,1
20231226,113000,254514890,5100,5110,5110,5100,2607
20231226,112900,241214550,5100,5110,5120,5100,5014
20231226,112800,215630730,5110,5110,5110,5110,691
20231226,112700,212099720,5110,5110,5110,5110,1396
20231226,112600,204966160,5110,5110,5110,5110,500
20231226,112500,202411160,5110,5110,5110,5110,350
20231226,112400,200622660,5110,5110,5110,5110,1
20231226,112300,200617550,5110,5120,5120,5110,1500
20231226,112200,192943700,5120,5120,5120,5120,450
20231226,112100,190639700,5120,5120,5120,5120,0
20231226,112000,190639700,5120,5120,5120,5120,0
20231226,111900,190639700,5120,5120,5120,5120,0
20231226,111800,190639700,5120,5120,5120,5120,0
20231226,111700,190639700,5120,5120,5120,5120,0
20231226,111600,190639700,5120,5120,5120,5120,100
20231226,111500,190127700,5130,5120,5130,5120,2
20231226,111400,190117450,5130,5130,5130,5130,0
20231226,111300,190117450,5130,5130,5130,5130,20
20231226,111200,190014850,5130,5130,5130,5130,5
20231226,111100,189989200,5130,5130,5130,5130,100
20231226,111000,189476200,5130,5130,5130,5130,10
20231226,110900,189424900,5130,5130,5130,5130,0
20231226,110800,189424900,5130,5130,5130,5130,0
20231226,110700,189424900,5130,5130,5130,5130,8
20231226,110600,189383860,5150,5120,5150,5120,2
20231226,110500,189373590,5130,5130,5130,5130,0
20231226,110400,189373590,5130,5130,5130,5130,355
20231226,110300,187552440,5150,5150,5150,5150,10
20231226,110200,187500940,5150,5150,5150,5150,1
20231226,110100,187495790,5140,5140,5140,5140,0
20231226,110000,187495790,5140,5140,5140,5140,0
20231226,105900,187495790,5140,5140,5140,5140,0
20231226,105800,187495790,5140,5140,5140,5140,0
20231226,105700,187495790,5140,5140,5140,5140,2237
20231226,105600,175997610,5140,5140,5140,5140,0
20231226,105500,175997610,5140,5140,5140,5140,200
20231226,105400,174969610,5150,5150,5150,5150,100
20231226,105300,174454610,5140,5140,5140,5140,0
20231226,105200,174454610,5140,5140,5140,5140,0
20231226,105100,174454610,5140,5140,5140,5140,0
20231226,105000,174454610,5140,5140,5140,5140,0
20231226,104900,174454610,5140,5140,5140,5140,0
20231226,104800,174454610,5140,5140,5140,5140,0
20231226,104700,174454610,5140,5140,5140,5140,250
20231226,104600,173169610,5140,5140,5140,5140,0
20231226,104500,173169610,5140,5140,5140,5140,90
20231226,104400,172707010,5140,5140,5140,5140,0
20231226,104300,172707010,5140,5140,5140,5140,0
20231226,104200,172707010,5140,5140,5140,5140,0
20231226,104100,172707010,5140,5140,5140,5140,0
20231226,104000,172707010,5140,5140,5140,5140,0
20231226,103900,172707010,5140,5140,5140,5140,0
20231226,103800,172707010,5140,5140,5140,5140,0
20231226,103700,172707010,5140,5140,5140,5140,0
20231226,103600,172707010,5140,5140,5140,5140,0
20231226,103500,172707010,5140,5140,5140,5140,0
20231226,103400,172707010,5140,5140,5140,5140,0
20231226,103300,172707010,5140,5140,5140,5140,37
20231226,103200,172516830,5150,5150,5150,5150,0
20231226,103100,172516830,5150,5160,5160,5150,23
20231226,103000,172398360,5170,5170,5170,5170,3
20231226,102900,172382850,5170,5170,5170,5170,3
20231226,102800,172367340,5150,5150,5150,5150,0
20231226,102700,172367340,5150,5150,5150,5150,0
20231226,102600,172367340,5150,5150,5150,5150,0
20231226,102500,172367340,5150,5150,5150,5150,0
20231226,102400,172367340,5150,5160,5160,5150,2576
20231226,102300,159100920,5150,5150,5150,5150,0
20231226,102200,159100920,5150,5150,5150,5150,0
20231226,102100,159100920,5150,5150,5150,5150,0
20231226,102000,159100920,5150,5150,5150,5150,0
20231226,101900,159100920,5150,5150,5150,5150,672
20231226,101800,155640120,5150,5150,5150,5150,0
20231226,101700,155640120,5150,5150,5150,5150,0
20231226,101600,155640120,5150,5170,5170,5150,169
20231226,101500,154768680,5180,5180,5180,5180,0
20231226,101400,154768680,5180,5180,5180,5180,0
20231226,101300,154768680,5180,5180,5180,5180,0
20231226,101200,154768680,5180,5180,5180,5180,0
20231226,101100,154768680,5180,5180,5180,5180,0
20231226,101000,154768680,5180,5180,5180,5180,0
20231226,100900,154768680,5180,5180,5180,5180,0
20231226,100800,154768680,5180,5180,5180,5180,0
20231226,100700,154768680,5180,5180,5180,5180,4
20231226,100600,154747960,5160,5160,5160,5160,0
20231226,100500,154747960,5160,5160,5160,5160,0
20231226,100400,154747960,5160,5160,5160,5160,0
20231226,100300,154747960,5160,5160,5160,5160,0
20231226,100200,154747960,5160,5160,5160,5160,0
20231226,100100,154747960,5160,5180,5180,5160,349
20231226,100000,152946600,5180,5180,5180,5180,0
20231226,095900,152946600,5180,5190,5190,5180,4
20231226,095800,152925870,5180,5190,5190,5180,6
20231226,095700,152894760,5170,5170,5170,5170,3
20231226,095600,152879250,5190,5170,5190,5170,790
20231226,095500,148787930,5170,5170,5170,5170,0
20231226,095400,148787930,5170,5170,5170,5170,150
20231226,095300,148012430,5160,5160,5160,5160,0
20231226,095200,148012430,5160,5160,5160,5160,0
20231226,095100,148012430,5160,5160,5160,5160,0
20231226,095000,148012430,5160,5160,5160,5160,0
20231226,094900,148012430,5160,5160,5160,5160,145
20231226,094800,147264230,5160,5160,5160,5160,0
20231226,094700,147264230,5160,5160,5160,5160,0
20231226,094600,147264230,5160,5160,5160,5160,0
20231226,094500,147264230,5160,5160,5160,5160,0
20231226,094400,147264230,5160,5170,5170,5160,5
20231226,094300,147238400,5170,5170,5170,5170,1
20231226,094200,147233230,5170,5170,5170,5170,3
20231226,094100,147217720,5170,5150,5170,5150,582
20231226,094000,144215520,5150,5150,5150,5150,0
20231226,093900,144215520,5150,5150,5150,5150,0
20231226,093800,144215520,5150,5150,5150,5150,0
20231226,093700,144215520,5150,5120,5160,5110,423
20231226,093600,142044660,5180,5180,5180,5180,0
20231226,093500,142044660,5180,5180,5180,5180,0
20231226,093400,142044660,5180,5180,5180,5180,0
20231226,093300,142044660,5180,5140,5180,5080,12647
20231226,093200,77537170,5150,5150,5150,5150,1
20231226,093100,77532020,5160,5160,5160,5160,31
20231226,093000,77372060,5160,5160,5160,5160,3
20231226,092900,77356580,5160,5160,5160,5160,1
20231226,092800,77351420,5160,5160,5160,5160,192
20231226,092700,76360700,5160,5160,5160,5160,0
20231226,092600,76360700,5160,5160,5160,5160,0
20231226,092500,76360700,5160,5160,5160,5160,0
20231226,092400,76360700,5160,5160,5160,5160,5
20231226,092300,76334900,5160,5150,5160,5110,6297
20231226,092200,44007240,5160,5170,5170,5160,6
20231226,092100,43976230,5170,5170,5170,5170,1
20231226,092000,43971060,5170,5170,5170,5160,117
20231226,091900,43366840,5170,5180,5180,5170,51
20231226,091800,43102670,5180,5190,5190,5180,2
20231226,091700,43092300,5190,5190,5190,5190,0
20231226,091600,43092300,5190,5200,5200,5180,6
20231226,091500,43061130,5150,5150,5150,5150,0
20231226,091400,43061130,5150,5170,5170,5150,577
20231226,091300,40087100,5160,5160,5160,5160,0
20231226,091200,40087100,5160,5170,5170,5160,541
20231226,091100,37295260,5170,5170,5170,5170,22
20231226,091000,37181520,5160,5170,5170,5160,378
20231226,090900,35230900,5170,5180,5180,5170,76
20231226,090800,34837730,5190,5200,5200,5190,330
20231226,090700,33121750,5200,5160,5200,5160,693
20231226,090600,29521150,5180,5180,5180,5150,919
20231226,090500,24780590,5180,5180,5180,5180,239
20231226,090400,23542570,5180,5180,5180,5180,1
20231226,090300,23537390,5200,5210,5210,5190,3515
20231226,090200,5257030,5210,5210,5210,5210,265
20231226,090100,3876380,5190,5210,5210,5190,155
20231226,090000,3070010,5220,5270,5270,5220,583