KissMeData/214390/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203400,548531860,8370,8370,8370,8370,2787
20231226,203300,548531860,8370,8370,8370,8370,0
20231226,203200,548531860,8370,8370,8370,8370,0
20231226,203100,548531860,8370,8370,8370,8370,0
20231226,203000,548531860,8370,8370,8370,8370,0
20231226,202900,548531860,8370,8370,8370,8370,0
20231226,202800,548531860,8370,8370,8370,8370,0
20231226,202700,548531860,8370,8370,8370,8370,0
20231226,202600,548531860,8370,8370,8370,8370,0
20231226,202500,548531860,8370,8370,8370,8370,0
20231226,202400,548531860,8370,8370,8370,8370,0
20231226,202300,548531860,8370,8370,8370,8370,0
20231226,202200,548531860,8370,8370,8370,8370,0
20231226,202100,548531860,8370,8370,8370,8370,0
20231226,202000,548531860,8370,8370,8370,8370,0
20231226,201900,548531860,8370,8370,8370,8370,0
20231226,201800,548531860,8370,8370,8370,8370,0
20231226,201700,548531860,8370,8370,8370,8370,0
20231226,201600,548531860,8370,8370,8370,8370,0
20231226,201500,548531860,8370,8370,8370,8370,0
20231226,201400,548531860,8370,8370,8370,8370,0
20231226,201300,548531860,8370,8370,8370,8370,0
20231226,201200,548531860,8370,8370,8370,8370,0
20231226,201100,548531860,8370,8370,8370,8370,0
20231226,201000,548531860,8370,8370,8370,8370,0
20231226,200900,548531860,8370,8370,8370,8370,0
20231226,200800,548531860,8370,8370,8370,8370,0
20231226,200700,548531860,8370,8370,8370,8370,0
20231226,200600,548531860,8370,8370,8370,8370,0
20231226,200500,548531860,8370,8370,8370,8370,0
20231226,200400,548531860,8370,8370,8370,8370,2787
20231226,200300,548531860,8370,8370,8370,8370,0
20231226,200200,548531860,8370,8370,8370,8370,0
20231226,200100,548531860,8370,8370,8370,8370,0
20231226,200000,548531860,8370,8370,8370,8370,0
20231226,195900,548531860,8370,8370,8370,8370,0
20231226,195800,548531860,8370,8370,8370,8370,0
20231226,195700,548531860,8370,8370,8370,8370,0
20231226,195600,548531860,8370,8370,8370,8370,0
20231226,195500,548531860,8370,8370,8370,8370,0
20231226,195400,548531860,8370,8370,8370,8370,0
20231226,195300,548531860,8370,8370,8370,8370,0
20231226,195200,548531860,8370,8370,8370,8370,0
20231226,195100,548531860,8370,8370,8370,8370,0
20231226,195000,548531860,8370,8370,8370,8370,0
20231226,194900,548531860,8370,8370,8370,8370,0
20231226,194800,548531860,8370,8370,8370,8370,0
20231226,194700,548531860,8370,8370,8370,8370,0
20231226,194600,548531860,8370,8370,8370,8370,0
20231226,194500,548531860,8370,8370,8370,8370,0
20231226,194400,548531860,8370,8370,8370,8370,0
20231226,194300,548531860,8370,8370,8370,8370,0
20231226,194200,548531860,8370,8370,8370,8370,0
20231226,194100,548531860,8370,8370,8370,8370,0
20231226,194000,548531860,8370,8370,8370,8370,0
20231226,193900,548531860,8370,8370,8370,8370,0
20231226,193800,548531860,8370,8370,8370,8370,0
20231226,193700,548531860,8370,8370,8370,8370,0
20231226,193600,548531860,8370,8370,8370,8370,0
20231226,193500,548531860,8370,8370,8370,8370,0
20231226,193400,548531860,8370,8370,8370,8370,2787
20231226,193300,548531860,8370,8370,8370,8370,0
20231226,193200,548531860,8370,8370,8370,8370,0
20231226,193100,548531860,8370,8370,8370,8370,0
20231226,193000,548531860,8370,8370,8370,8370,0
20231226,192900,548531860,8370,8370,8370,8370,0
20231226,192800,548531860,8370,8370,8370,8370,0
20231226,192700,548531860,8370,8370,8370,8370,0
20231226,192600,548531860,8370,8370,8370,8370,0
20231226,192500,548531860,8370,8370,8370,8370,0
20231226,192400,548531860,8370,8370,8370,8370,0
20231226,192300,548531860,8370,8370,8370,8370,0
20231226,192200,548531860,8370,8370,8370,8370,0
20231226,192100,548531860,8370,8370,8370,8370,0
20231226,192000,548531860,8370,8370,8370,8370,0
20231226,191900,548531860,8370,8370,8370,8370,0
20231226,191800,548531860,8370,8370,8370,8370,0
20231226,191700,548531860,8370,8370,8370,8370,0
20231226,191600,548531860,8370,8370,8370,8370,0
20231226,191500,548531860,8370,8370,8370,8370,0
20231226,191400,548531860,8370,8370,8370,8370,0
20231226,191300,548531860,8370,8370,8370,8370,0
20231226,191200,548531860,8370,8370,8370,8370,0
20231226,191100,548531860,8370,8370,8370,8370,0
20231226,191000,548531860,8370,8370,8370,8370,0
20231226,190900,548531860,8370,8370,8370,8370,0
20231226,190800,548531860,8370,8370,8370,8370,0
20231226,190700,548531860,8370,8370,8370,8370,0
20231226,190600,548531860,8370,8370,8370,8370,0
20231226,190500,548531860,8370,8370,8370,8370,0
20231226,190400,548531860,8370,8370,8370,8370,2787
20231226,190300,548531860,8370,8370,8370,8370,0
20231226,190200,548531860,8370,8370,8370,8370,0
20231226,190100,548531860,8370,8370,8370,8370,0
20231226,190000,548531860,8370,8370,8370,8370,0
20231226,185900,548531860,8370,8370,8370,8370,0
20231226,185800,548531860,8370,8370,8370,8370,0
20231226,185700,548531860,8370,8370,8370,8370,0
20231226,185600,548531860,8370,8370,8370,8370,0
20231226,185500,548531860,8370,8370,8370,8370,0
20231226,185400,548531860,8370,8370,8370,8370,0
20231226,185300,548531860,8370,8370,8370,8370,0
20231226,185200,548531860,8370,8370,8370,8370,0
20231226,185100,548531860,8370,8370,8370,8370,0
20231226,185000,548531860,8370,8370,8370,8370,0
20231226,184900,548531860,8370,8370,8370,8370,0
20231226,184800,548531860,8370,8370,8370,8370,0
20231226,184700,548531860,8370,8370,8370,8370,0
20231226,184600,548531860,8370,8370,8370,8370,0
20231226,184500,548531860,8370,8370,8370,8370,0
20231226,184400,548531860,8370,8370,8370,8370,0
20231226,184300,548531860,8370,8370,8370,8370,0
20231226,184200,548531860,8370,8370,8370,8370,0
20231226,184100,548531860,8370,8370,8370,8370,0
20231226,184000,548531860,8370,8370,8370,8370,0
20231226,183900,548531860,8370,8370,8370,8370,0
20231226,183800,548531860,8370,8370,8370,8370,0
20231226,183700,548531860,8370,8370,8370,8370,0
20231226,183600,548531860,8370,8370,8370,8370,0
20231226,183500,548531860,8370,8370,8370,8370,0
20231226,183400,548531860,8370,8370,8370,8370,2787
20231226,183300,548531860,8370,8370,8370,8370,0
20231226,183200,548531860,8370,8370,8370,8370,0
20231226,183100,548531860,8370,8370,8370,8370,0
20231226,183000,548531860,8370,8370,8370,8370,0
20231226,182900,548531860,8370,8370,8370,8370,0
20231226,182800,548531860,8370,8370,8370,8370,0
20231226,182700,548531860,8370,8370,8370,8370,0
20231226,182600,548531860,8370,8370,8370,8370,0
20231226,182500,548531860,8370,8370,8370,8370,0
20231226,182400,548531860,8370,8370,8370,8370,0
20231226,182300,548531860,8370,8370,8370,8370,0
20231226,182200,548531860,8370,8370,8370,8370,0
20231226,182100,548531860,8370,8370,8370,8370,0
20231226,182000,548531860,8370,8370,8370,8370,0
20231226,181900,548531860,8370,8370,8370,8370,0
20231226,181800,548531860,8370,8370,8370,8370,0
20231226,181700,548531860,8370,8370,8370,8370,0
20231226,181600,548531860,8370,8370,8370,8370,0
20231226,181500,548531860,8370,8370,8370,8370,0
20231226,181400,548531860,8370,8370,8370,8370,0
20231226,181300,548531860,8370,8370,8370,8370,0
20231226,181200,548531860,8370,8370,8370,8370,0
20231226,181100,548531860,8370,8370,8370,8370,0
20231226,181000,548531860,8370,8370,8370,8370,0
20231226,180900,548531860,8370,8370,8370,8370,0
20231226,180800,548531860,8370,8370,8370,8370,0
20231226,180700,548531860,8370,8370,8370,8370,0
20231226,180600,548531860,8370,8370,8370,8370,0
20231226,180500,548531860,8370,8370,8370,8370,0
20231226,180400,548531860,8370,8370,8370,8370,2787
20231226,180300,548531860,8370,8370,8370,8370,0
20231226,180200,548531860,8370,8370,8370,8370,0
20231226,180100,548531860,8370,8370,8370,8370,0
20231226,180000,548531860,8370,8370,8370,8370,0
20231226,175900,548531860,8370,8370,8370,8370,0
20231226,175800,548531860,8370,8370,8370,8370,0
20231226,175700,548531860,8370,8370,8370,8370,0
20231226,175600,548531860,8370,8370,8370,8370,0
20231226,175500,548531860,8370,8370,8370,8370,0
20231226,175400,548531860,8370,8370,8370,8370,0
20231226,175300,548531860,8370,8370,8370,8370,0
20231226,175200,548531860,8370,8370,8370,8370,0
20231226,175100,548531860,8370,8370,8370,8370,0
20231226,175000,548531860,8370,8370,8370,8370,0
20231226,174900,548531860,8370,8370,8370,8370,0
20231226,174800,548531860,8370,8370,8370,8370,0
20231226,174700,548531860,8370,8370,8370,8370,0
20231226,174600,548531860,8370,8370,8370,8370,0
20231226,174500,548531860,8370,8370,8370,8370,0
20231226,174400,548531860,8370,8370,8370,8370,0
20231226,174300,548531860,8370,8370,8370,8370,0
20231226,174200,548531860,8370,8370,8370,8370,0
20231226,174100,548531860,8370,8370,8370,8370,0
20231226,174000,548531860,8370,8370,8370,8370,0
20231226,173900,548531860,8370,8370,8370,8370,0
20231226,173800,548531860,8370,8370,8370,8370,0
20231226,173700,548531860,8370,8370,8370,8370,0
20231226,173600,548531860,8370,8370,8370,8370,0
20231226,173500,548531860,8370,8370,8370,8370,0
20231226,173400,548531860,8370,8370,8370,8370,2787
20231226,173300,548531860,8370,8370,8370,8370,0
20231226,173200,548531860,8370,8370,8370,8370,0
20231226,173100,548531860,8370,8370,8370,8370,0
20231226,173000,548531860,8370,8370,8370,8370,0
20231226,172900,548531860,8370,8370,8370,8370,0
20231226,172800,548531860,8370,8370,8370,8370,0
20231226,172700,548531860,8370,8370,8370,8370,0
20231226,172600,548531860,8370,8370,8370,8370,0
20231226,172500,548531860,8370,8370,8370,8370,0
20231226,172400,548531860,8370,8370,8370,8370,0
20231226,172300,548531860,8370,8370,8370,8370,0
20231226,172200,548531860,8370,8370,8370,8370,0
20231226,172100,548531860,8370,8370,8370,8370,0
20231226,172000,548531860,8370,8370,8370,8370,0
20231226,171900,548531860,8370,8370,8370,8370,0
20231226,171800,548531860,8370,8370,8370,8370,0
20231226,171700,548531860,8370,8370,8370,8370,0
20231226,171600,548531860,8370,8370,8370,8370,0
20231226,171500,548531860,8370,8370,8370,8370,0
20231226,171400,548531860,8370,8370,8370,8370,0
20231226,171300,548531860,8370,8370,8370,8370,0
20231226,171200,548531860,8370,8370,8370,8370,0
20231226,171100,548531860,8370,8370,8370,8370,0
20231226,171000,548531860,8370,8370,8370,8370,0
20231226,170900,548531860,8370,8370,8370,8370,0
20231226,170800,548531860,8370,8370,8370,8370,0
20231226,170700,548531860,8370,8370,8370,8370,0
20231226,170600,548531860,8370,8370,8370,8370,0
20231226,170500,548531860,8370,8370,8370,8370,0
20231226,170400,548531860,8370,8370,8370,8370,2787
20231226,170300,548531860,8370,8370,8370,8370,0
20231226,170200,548531860,8370,8370,8370,8370,0
20231226,170100,548531860,8370,8370,8370,8370,0
20231226,170000,548531860,8370,8370,8370,8370,0
20231226,165900,548531860,8370,8370,8370,8370,0
20231226,165800,548531860,8370,8370,8370,8370,0
20231226,165700,548531860,8370,8370,8370,8370,0
20231226,165600,548531860,8370,8370,8370,8370,0
20231226,165500,548531860,8370,8370,8370,8370,0
20231226,165400,548531860,8370,8370,8370,8370,0
20231226,165300,548531860,8370,8370,8370,8370,0
20231226,165200,548531860,8370,8370,8370,8370,0
20231226,165100,548531860,8370,8370,8370,8370,0
20231226,165000,548531860,8370,8370,8370,8370,0
20231226,164900,548531860,8370,8370,8370,8370,0
20231226,164800,548531860,8370,8370,8370,8370,0
20231226,164700,548531860,8370,8370,8370,8370,0
20231226,164600,548531860,8370,8370,8370,8370,0
20231226,164500,548531860,8370,8370,8370,8370,0
20231226,164400,548531860,8370,8370,8370,8370,0
20231226,164300,548531860,8370,8370,8370,8370,0
20231226,164200,548531860,8370,8370,8370,8370,0
20231226,164100,548531860,8370,8370,8370,8370,0
20231226,164000,548531860,8370,8370,8370,8370,0
20231226,163900,548531860,8370,8370,8370,8370,0
20231226,163800,548531860,8370,8370,8370,8370,0
20231226,163700,548531860,8370,8370,8370,8370,0
20231226,163600,548531860,8370,8370,8370,8370,0
20231226,163500,548531860,8370,8370,8370,8370,0
20231226,163400,548531860,8370,8370,8370,8370,2787
20231226,163300,548531860,8370,8370,8370,8370,0
20231226,163200,548531860,8370,8370,8370,8370,0
20231226,163100,548531860,8370,8370,8370,8370,0
20231226,163000,548531860,8370,8370,8370,8370,0
20231226,162900,548531860,8370,8370,8370,8370,0
20231226,162800,548531860,8370,8370,8370,8370,0
20231226,162700,548531860,8370,8370,8370,8370,0
20231226,162600,548531860,8370,8370,8370,8370,0
20231226,162500,548531860,8370,8370,8370,8370,0
20231226,162400,548531860,8370,8370,8370,8370,0
20231226,162300,548531860,8370,8370,8370,8370,0
20231226,162200,548531860,8370,8370,8370,8370,0
20231226,162100,548531860,8370,8370,8370,8370,0
20231226,162000,548531860,8370,8370,8370,8370,0
20231226,161900,548531860,8370,8370,8370,8370,0
20231226,161800,548531860,8370,8370,8370,8370,0
20231226,161700,548531860,8370,8370,8370,8370,0
20231226,161600,548531860,8370,8370,8370,8370,0
20231226,161500,548531860,8370,8370,8370,8370,0
20231226,161400,548531860,8370,8370,8370,8370,0
20231226,161300,548531860,8370,8370,8370,8370,0
20231226,161200,548531860,8370,8370,8370,8370,0
20231226,161100,548531860,8370,8370,8370,8370,0
20231226,161000,548531860,8370,8370,8370,8370,0
20231226,160900,548531860,8370,8370,8370,8370,0
20231226,160800,548531860,8370,8370,8370,8370,0
20231226,160700,548531860,8370,8370,8370,8370,0
20231226,160600,548531860,8370,8370,8370,8370,0
20231226,160500,548531860,8370,8370,8370,8370,0
20231226,160400,548531860,8370,8370,8370,8370,2787
20231226,160300,548531860,8370,8370,8370,8370,0
20231226,160200,548531860,8370,8370,8370,8370,0
20231226,160100,548531860,8370,8370,8370,8370,0
20231226,160000,548531860,8370,8370,8370,8370,0
20231226,155900,548531860,8370,8370,8370,8370,0
20231226,155800,548531860,8370,8370,8370,8370,0
20231226,155700,548531860,8370,8370,8370,8370,0
20231226,155600,548531860,8370,8370,8370,8370,0
20231226,155500,548531860,8370,8370,8370,8370,0
20231226,155400,548531860,8370,8370,8370,8370,0
20231226,155300,548531860,8370,8370,8370,8370,0
20231226,155200,548531860,8370,8370,8370,8370,0
20231226,155100,548531860,8370,8370,8370,8370,0
20231226,155000,548531860,8370,8370,8370,8370,0
20231226,154900,548531860,8370,8370,8370,8370,0
20231226,154800,548531860,8370,8370,8370,8370,0
20231226,154700,548531860,8370,8370,8370,8370,0
20231226,154600,548531860,8370,8370,8370,8370,0
20231226,154500,548531860,8370,8370,8370,8370,0
20231226,154400,548531860,8370,8370,8370,8370,0
20231226,154300,548531860,8370,8370,8370,8370,0
20231226,154200,548531860,8370,8370,8370,8370,0
20231226,154100,548531860,8370,8370,8370,8370,0
20231226,154000,548531860,8370,8370,8370,8370,0
20231226,153900,548531860,8370,8370,8370,8370,0
20231226,153800,548531860,8370,8370,8370,8370,0
20231226,153700,548531860,8370,8370,8370,8370,0
20231226,153600,548531860,8370,8370,8370,8370,0
20231226,153500,548531860,8370,8370,8370,8370,0
20231226,153400,548531860,8370,8370,8370,8370,2787
20231226,153300,548531860,8370,8370,8370,8370,0
20231226,153200,548531860,8370,8370,8370,8370,0
20231226,153100,548531860,8370,8370,8370,8370,0
20231226,153000,548531860,8370,8370,8370,8370,2787
20231226,152900,525204670,8380,8380,8380,8380,0
20231226,152800,525204670,8380,8380,8380,8380,0
20231226,152700,525204670,8380,8380,8380,8380,0
20231226,152600,525204670,8380,8380,8380,8380,0
20231226,152500,525204670,8380,8380,8380,8380,0
20231226,152400,525204670,8380,8380,8380,8380,0
20231226,152300,525204670,8380,8380,8380,8380,0
20231226,152200,525204670,8380,8380,8380,8380,0
20231226,152100,525204670,8380,8380,8380,8380,0
20231226,152000,525204670,8380,8380,8380,8380,0
20231226,151900,525204670,8380,8380,8390,8380,341
20231226,151800,522346860,8370,8380,8380,8370,2010
20231226,151700,505515050,8390,8390,8390,8390,100
20231226,151600,504676050,8390,8390,8390,8390,10
20231226,151500,504592150,8400,8400,8400,8400,13
20231226,151400,504482950,8390,8390,8390,8390,41
20231226,151300,504138960,8390,8390,8390,8390,0
20231226,151200,504138960,8390,8380,8390,8380,924
20231226,151100,496393840,8380,8380,8390,8380,123
20231226,151000,495362760,8380,8380,8380,8380,37
20231226,150900,495052700,8380,8380,8380,8380,10
20231226,150800,494968900,8380,8380,8380,8380,53
20231226,150700,494524760,8380,8380,8380,8380,0
20231226,150600,494524760,8380,8390,8390,8380,28
20231226,150500,494290010,8380,8400,8400,8380,11
20231226,150400,494197810,8400,8400,8400,8400,0
20231226,150300,494197810,8400,8410,8410,8400,203
20231226,150200,492492590,8400,8400,8400,8400,0
20231226,150100,492492590,8400,8400,8400,8400,1
20231226,150000,492484190,8400,8400,8400,8400,1
20231226,145900,492475790,8440,8410,8440,8410,109
20231226,145800,491556860,8440,8430,8440,8400,246
20231226,145700,489486240,8430,8430,8430,8430,58
20231226,145600,488997300,8440,8440,8440,8440,57
20231226,145500,488516220,8440,8430,8440,8430,91
20231226,145400,487748280,8430,8410,8440,8410,83
20231226,145300,487048390,8440,8400,8440,8400,129
20231226,145200,485962150,8410,8410,8410,8400,223
20231226,145100,484086750,8410,8410,8410,8400,297
20231226,145000,481589770,8410,8400,8410,8400,281
20231226,144900,479228960,8380,8380,8380,8380,0
20231226,144800,479228960,8380,8380,8380,8380,48
20231226,144700,478826720,8370,8370,8370,8370,1
20231226,144600,478818350,8370,8370,8370,8370,390
20231226,144500,475554050,8370,8370,8370,8370,379
20231226,144400,472381820,8380,8380,8380,8380,1
20231226,144300,472373440,8370,8380,8380,8370,795
20231226,144200,465718480,8400,8400,8400,8400,0
20231226,144100,465718480,8400,8400,8400,8400,0
20231226,144000,465718480,8400,8400,8400,8400,45
20231226,143900,465340480,8390,8390,8390,8390,0
20231226,143800,465340480,8390,8380,8400,8380,287
20231226,143700,462932860,8390,8390,8390,8390,10
20231226,143600,462848960,8390,8380,8390,8380,1599
20231226,143500,449449310,8380,8380,8380,8380,56
20231226,143400,448980030,8390,8390,8390,8390,28
20231226,143300,448745110,8400,8400,8400,8400,15
20231226,143200,448619110,8400,8400,8400,8400,45
20231226,143100,448241110,8400,8400,8400,8400,1
20231226,143000,448232710,8390,8390,8390,8390,0
20231226,142900,448232710,8390,8390,8390,8390,0
20231226,142800,448232710,8390,8380,8390,8380,16
20231226,142700,448098620,8380,8380,8380,8380,350
20231226,142600,445165620,8380,8390,8390,8380,82
20231226,142500,444477760,8390,8390,8390,8390,0
20231226,142400,444477760,8390,8390,8390,8390,0
20231226,142300,444477760,8390,8390,8390,8390,1
20231226,142200,444469370,8390,8390,8390,8390,0
20231226,142100,444469370,8390,8390,8390,8390,0
20231226,142000,444469370,8390,8380,8390,8380,689
20231226,141900,438695540,8380,8380,8380,8380,0
20231226,141800,438695540,8380,8380,8380,8380,0
20231226,141700,438695540,8380,8380,8380,8380,3
20231226,141600,438670400,8400,8390,8400,8390,34
20231226,141500,438384810,8400,8400,8400,8400,0
20231226,141400,438384810,8400,8400,8400,8400,0
20231226,141300,438384810,8400,8400,8400,8400,0
20231226,141200,438384810,8400,8400,8400,8400,0
20231226,141100,438384810,8400,8400,8400,8400,0
20231226,141000,438384810,8400,8400,8400,8400,0
20231226,140900,438384810,8400,8380,8400,8380,12
20231226,140800,438284220,8390,8390,8390,8390,0
20231226,140700,438284220,8390,8390,8390,8390,250
20231226,140600,436186720,8400,8400,8400,8400,12
20231226,140500,436085920,8400,8400,8400,8400,6
20231226,140400,436035520,8400,8400,8400,8400,120
20231226,140300,435027520,8410,8410,8410,8410,22
20231226,140200,434842500,8410,8400,8410,8400,62
20231226,140100,434321220,8400,8400,8400,8400,0
20231226,140000,434321220,8400,8400,8400,8400,1
20231226,135900,434312820,8410,8410,8410,8410,2
20231226,135800,434296000,8390,8390,8390,8390,0
20231226,135700,434296000,8390,8390,8390,8390,0
20231226,135600,434296000,8390,8390,8390,8390,250
20231226,135500,432198500,8410,8400,8410,8400,2
20231226,135400,432181690,8400,8400,8400,8400,110
20231226,135300,431257690,8410,8390,8410,8390,969
20231226,135200,423127750,8400,8400,8400,8400,0
20231226,135100,423127750,8400,8400,8400,8400,0
20231226,135000,423127750,8400,8400,8400,8400,256
20231226,134900,420977350,8420,8420,8420,8420,0
20231226,134800,420977350,8420,8410,8420,8410,2
20231226,134700,420960520,8420,8420,8420,8420,0
20231226,134600,420960520,8420,8420,8420,8420,0
20231226,134500,420960520,8420,8420,8420,8420,0
20231226,134400,420960520,8420,8420,8420,8420,2
20231226,134300,420943680,8410,8410,8410,8410,0
20231226,134200,420943680,8410,8410,8410,8410,170
20231226,134100,419513980,8400,8400,8400,8400,1
20231226,134000,419505580,8400,8400,8400,8400,0
20231226,133900,419505580,8400,8400,8400,8400,0
20231226,133800,419505580,8400,8400,8400,8400,0
20231226,133700,419505580,8400,8420,8440,8400,326
20231226,133600,416767100,8400,8400,8400,8400,0
20231226,133500,416767100,8400,8400,8400,8400,0
20231226,133400,416767100,8400,8400,8400,8400,0
20231226,133300,416767100,8400,8400,8400,8400,0
20231226,133200,416767100,8400,8400,8400,8400,0
20231226,133100,416767100,8400,8400,8400,8400,0
20231226,133000,416767100,8400,8420,8420,8400,100
20231226,132900,415926900,8440,8440,8440,8440,0
20231226,132800,415926900,8440,8440,8440,8440,2
20231226,132700,415910020,8420,8420,8420,8420,1
20231226,132600,415901600,8430,8430,8430,8430,0
20231226,132500,415901600,8430,8430,8430,8430,0
20231226,132400,415901600,8430,8420,8440,8420,18
20231226,132300,415749740,8440,8440,8440,8440,0
20231226,132200,415749740,8440,8440,8440,8440,0
20231226,132100,415749740,8440,8440,8440,8440,0
20231226,132000,415749740,8440,8440,8440,8440,0
20231226,131900,415749740,8440,8420,8440,8420,150
20231226,131800,414484360,8400,8400,8400,8400,0
20231226,131700,414484360,8400,8400,8400,8400,0
20231226,131600,414484360,8400,8400,8400,8400,0
20231226,131500,414484360,8400,8400,8400,8400,1
20231226,131400,414475960,8440,8440,8440,8440,0
20231226,131300,414475960,8440,8420,8440,8420,300
20231226,131200,411944770,8430,8430,8430,8430,0
20231226,131100,411944770,8430,8430,8430,8430,0
20231226,131000,411944770,8430,8430,8430,8430,0
20231226,130900,411944770,8430,8420,8430,8420,2
20231226,130800,411927920,8430,8430,8430,8430,0
20231226,130700,411927920,8430,8420,8430,8420,629
20231226,130600,406626680,8430,8430,8430,8430,0
20231226,130500,406626680,8430,8430,8430,8430,0
20231226,130400,406626680,8430,8430,8430,8430,0
20231226,130300,406626680,8430,8430,8430,8430,0
20231226,130200,406626680,8430,8430,8430,8430,0
20231226,130100,406626680,8430,8430,8430,8430,0
20231226,130000,406626680,8430,8420,8430,8420,60
20231226,125900,406120930,8420,8390,8440,8390,11
20231226,125800,406028190,8390,8390,8390,8390,0
20231226,125700,406028190,8390,8400,8400,8390,607
20231226,125600,400935240,8400,8400,8400,8400,48
20231226,125500,400532040,8400,8410,8410,8400,454
20231226,125400,396718010,8440,8440,8440,8440,0
20231226,125300,396718010,8440,8440,8440,8440,0
20231226,125200,396718010,8440,8440,8440,8440,0
20231226,125100,396718010,8440,8440,8440,8440,0
20231226,125000,396718010,8440,8440,8440,8440,0
20231226,124900,396718010,8440,8440,8440,8440,0
20231226,124800,396718010,8440,8420,8440,8420,2
20231226,124700,396701150,8410,8410,8410,8410,0
20231226,124600,396701150,8410,8410,8410,8410,0
20231226,124500,396701150,8410,8410,8410,8410,1
20231226,124400,396692740,8410,8410,8410,8410,0
20231226,124300,396692740,8410,8410,8410,8410,1
20231226,124200,396684330,8410,8410,8410,8410,0
20231226,124100,396684330,8410,8410,8410,8410,0
20231226,124000,396684330,8410,8410,8410,8410,26
20231226,123900,396465670,8410,8410,8410,8410,1
20231226,123800,396457260,8410,8410,8410,8410,0
20231226,123700,396457260,8410,8410,8410,8410,0
20231226,123600,396457260,8410,8410,8410,8410,0
20231226,123500,396457260,8410,8410,8410,8410,1
20231226,123400,396448850,8410,8410,8410,8410,0
20231226,123300,396448850,8410,8410,8410,8410,0
20231226,123200,396448850,8410,8410,8410,8410,43
20231226,123100,396087220,8410,8410,8410,8410,171
20231226,123000,394649110,8410,8410,8410,8410,1
20231226,122900,394640700,8410,8410,8410,8410,200
20231226,122800,392958700,8420,8420,8420,8420,0
20231226,122700,392958700,8420,8420,8420,8420,0
20231226,122600,392958700,8420,8410,8420,8410,8
20231226,122500,392891350,8400,8400,8400,8400,1
20231226,122400,392882950,8400,8400,8400,8400,0
20231226,122300,392882950,8400,8400,8400,8400,0
20231226,122200,392882950,8400,8400,8400,8400,1
20231226,122100,392874550,8390,8390,8390,8390,0
20231226,122000,392874550,8390,8400,8400,8390,11
20231226,121900,392782160,8400,8400,8400,8400,50
20231226,121800,392362160,8400,8400,8400,8400,501
20231226,121700,388153760,8390,8390,8390,8390,0
20231226,121600,388153760,8390,8390,8390,8380,449
20231226,121500,384386660,8390,8390,8390,8390,0
20231226,121400,384386660,8390,8390,8390,8390,0
20231226,121300,384386660,8390,8390,8390,8390,820
20231226,121200,377506860,8400,8390,8400,8390,441
20231226,121100,373803870,8390,8390,8390,8390,1
20231226,121000,373795480,8400,8400,8400,8400,56
20231226,120900,373325080,8400,8410,8410,8400,75
20231226,120800,372694340,8420,8420,8420,8420,0
20231226,120700,372694340,8420,8420,8420,8420,0
20231226,120600,372694340,8420,8430,8430,8420,20
20231226,120500,372525790,8430,8410,8430,8410,82
20231226,120400,371835910,8390,8390,8390,8390,0
20231226,120300,371835910,8390,8390,8390,8390,0
20231226,120200,371835910,8390,8400,8400,8390,203
20231226,120100,370131430,8400,8410,8410,8400,176
20231226,120000,368652990,8410,8410,8410,8410,0
20231226,115900,368652990,8410,8410,8410,8410,0
20231226,115800,368652990,8410,8410,8410,8410,65
20231226,115700,368106340,8410,8410,8410,8410,1
20231226,115600,368097930,8420,8420,8420,8420,0
20231226,115500,368097930,8420,8420,8420,8420,68
20231226,115400,367525370,8420,8420,8420,8420,30
20231226,115300,367272770,8410,8410,8410,8410,31
20231226,115200,367012060,8400,8400,8400,8400,1
20231226,115100,367003660,8400,8400,8400,8400,0
20231226,115000,367003660,8400,8400,8400,8400,0
20231226,114900,367003660,8400,8400,8400,8400,0
20231226,114800,367003660,8400,8400,8400,8400,48
20231226,114700,366600460,8400,8400,8400,8400,1
20231226,114600,366592060,8410,8410,8410,8410,0
20231226,114500,366592060,8410,8410,8410,8410,0
20231226,114400,366592060,8410,8410,8410,8410,375
20231226,114300,363438310,8410,8410,8410,8410,1
20231226,114200,363429900,8420,8420,8420,8420,0
20231226,114100,363429900,8420,8420,8420,8420,0
20231226,114000,363429900,8420,8420,8420,8420,0
20231226,113900,363429900,8420,8420,8420,8420,3
20231226,113800,363404640,8410,8410,8410,8410,1
20231226,113700,363396230,8410,8410,8410,8410,0
20231226,113600,363396230,8410,8410,8410,8410,0
20231226,113500,363396230,8410,8410,8410,8410,0
20231226,113400,363396230,8410,8410,8410,8410,0
20231226,113300,363396230,8410,8410,8410,8410,1
20231226,113200,363387820,8410,8410,8410,8410,101
20231226,113100,362538410,8410,8410,8410,8410,290
20231226,113000,360099510,8410,8410,8410,8410,12
20231226,112900,359998590,8420,8420,8420,8420,29
20231226,112800,359754410,8420,8420,8420,8420,31
20231226,112700,359493390,8420,8420,8420,8420,100
20231226,112600,358651390,8430,8420,8430,8420,2
20231226,112500,358634540,8430,8430,8430,8430,1
20231226,112400,358626110,8430,8410,8430,8410,1473
20231226,112300,346238070,8400,8400,8400,8400,200
20231226,112200,344558070,8400,8410,8410,8400,291
20231226,112100,342112470,8410,8410,8410,8410,100
20231226,112000,341271470,8400,8410,8410,8400,396
20231226,111900,337941950,8410,8410,8410,8410,0
20231226,111800,337941950,8410,8410,8410,8410,0
20231226,111700,337941950,8410,8410,8410,8410,92
20231226,111600,337168230,8400,8400,8400,8400,0
20231226,111500,337168230,8400,8400,8400,8400,0
20231226,111400,337168230,8400,8410,8410,8400,109
20231226,111300,336252620,8400,8400,8400,8400,0
20231226,111200,336252620,8400,8400,8400,8400,0
20231226,111100,336252620,8400,8400,8400,8400,0
20231226,111000,336252620,8400,8400,8400,8400,0
20231226,110900,336252620,8400,8410,8410,8400,71
20231226,110800,335655520,8410,8410,8410,8410,0
20231226,110700,335655520,8410,8410,8410,8410,0
20231226,110600,335655520,8410,8410,8410,8410,404
20231226,110500,332257880,8410,8410,8410,8410,0
20231226,110400,332257880,8410,8410,8410,8410,0
20231226,110300,332257880,8410,8410,8410,8410,400
20231226,110200,328893880,8420,8420,8420,8420,0
20231226,110100,328893880,8420,8420,8420,8420,270
20231226,110000,326620480,8420,8410,8420,8410,101
20231226,105900,325770070,8410,8410,8410,8410,0
20231226,105800,325770070,8410,8410,8410,8410,680
20231226,105700,320051270,8430,8430,8430,8430,0
20231226,105600,320051270,8430,8430,8430,8430,0
20231226,105500,320051270,8430,8420,8430,8420,70
20231226,105400,319461180,8430,8430,8430,8430,0
20231226,105300,319461180,8430,8440,8440,8430,1085
20231226,105200,310309530,8440,8440,8440,8440,0
20231226,105100,310309530,8440,8440,8440,8440,1
20231226,105000,310301090,8450,8450,8450,8450,158
20231226,104900,308965990,8450,8450,8450,8450,187
20231226,104800,307385840,8450,8450,8450,8450,155
20231226,104700,306076090,8440,8440,8440,8440,0
20231226,104600,306076090,8440,8440,8440,8440,2
20231226,104500,306059210,8450,8450,8450,8450,10
20231226,104400,305974710,8450,8450,8450,8450,0
20231226,104300,305974710,8450,8450,8450,8450,0
20231226,104200,305974710,8450,8440,8450,8440,7
20231226,104100,305915570,8450,8450,8450,8450,1
20231226,104000,305907120,8470,8460,8470,8460,2
20231226,103900,305890190,8480,8430,8480,8420,9
20231226,103800,305814290,8450,8450,8450,8450,0
20231226,103700,305814290,8450,8450,8450,8450,1
20231226,103600,305805840,8450,8430,8510,8420,27
20231226,103500,305578270,8430,8450,8450,8430,8
20231226,103400,305510810,8440,8440,8440,8440,0
20231226,103300,305510810,8440,8450,8450,8440,276
20231226,103200,303181340,8470,8470,8470,8470,0
20231226,103100,303181340,8470,8490,8490,8470,31
20231226,103000,302918530,8510,8510,8510,8510,1
20231226,102900,302910020,8490,8490,8490,8490,18
20231226,102800,302757200,8490,8490,8500,8490,111
20231226,102700,301813720,8490,8490,8490,8480,101
20231226,102600,300956240,8490,8490,8490,8490,1
20231226,102500,300947750,8490,8490,8490,8490,1
20231226,102400,300939260,8490,8490,8490,8490,1
20231226,102300,300930770,8490,8490,8490,8490,2
20231226,102200,300913790,8490,8480,8500,8480,4
20231226,102100,300879830,8490,8450,8490,8450,717
20231226,102000,294792800,8470,8470,8490,8470,228
20231226,101900,292858180,8490,8490,8490,8490,1
20231226,101800,292849690,8480,8480,8480,8480,1
20231226,101700,292841210,8470,8470,8470,8470,12
20231226,101600,292739570,8450,8470,8470,8450,8
20231226,101500,292671950,8470,8470,8490,8470,3
20231226,101400,292646520,8450,8470,8470,8450,91
20231226,101300,291877550,8470,8460,8470,8460,521
20231226,101200,287469880,8460,8460,8460,8460,56
20231226,101100,286996120,8460,8460,8460,8460,27
20231226,101000,286767700,8460,8460,8460,8460,1
20231226,100900,286759240,8450,8450,8450,8450,1
20231226,100800,286750790,8460,8460,8460,8460,0
20231226,100700,286750790,8460,8460,8460,8460,1
20231226,100600,286742330,8460,8460,8460,8460,1
20231226,100500,286733870,8460,8460,8460,8460,1
20231226,100400,286725410,8460,8470,8470,8450,1092
20231226,100300,277494160,8470,8490,8490,8470,3
20231226,100200,277468730,8470,8490,8490,8470,2
20231226,100100,277451770,8490,8490,8490,8490,1
20231226,100000,277443280,8490,8490,8490,8490,1
20231226,095900,277434790,8480,8480,8480,8480,1
20231226,095800,277426310,8470,8500,8500,8470,17
20231226,095700,277281850,8490,8490,8490,8490,3
20231226,095600,277256380,8490,8490,8490,8490,2
20231226,095500,277239400,8490,8490,8490,8490,1
20231226,095400,277230910,8480,8470,8480,8470,11
20231226,095300,277137730,8470,8470,8470,8470,2
20231226,095200,277120790,8450,8450,8450,8450,2
20231226,095100,277103890,8440,8440,8490,8440,21
20231226,095000,276926600,8440,8460,8490,8380,2637
20231226,094900,254740450,8450,8500,8500,8440,1854
20231226,094800,239056600,8500,8500,8500,8500,0
20231226,094700,239056600,8500,8500,8500,8500,138
20231226,094600,237883600,8500,8500,8500,8500,0
20231226,094500,237883600,8500,8500,8500,8500,123
20231226,094400,236838100,8510,8510,8510,8510,199
20231226,094300,235144610,8510,8510,8510,8510,1
20231226,094200,235136100,8510,8510,8510,8510,0
20231226,094100,235136100,8510,8550,8550,8510,554
20231226,094000,230416020,8560,8550,8560,8550,3
20231226,093900,230390360,8560,8570,8570,8560,374
20231226,093800,227185230,8580,8570,8580,8570,11
20231226,093700,227090950,8570,8600,8600,8570,1001
20231226,093600,218482380,8590,8590,8610,8580,1174
20231226,093500,208400330,8610,8580,8610,8580,530
20231226,093400,203841310,8580,8580,8580,8580,1
20231226,093300,203832730,8580,8560,8580,8560,503
20231226,093200,199517040,8540,8540,8550,8540,1156
20231226,093100,189640300,8540,8540,8540,8540,0
20231226,093000,189640300,8540,8540,8540,8510,442
20231226,092900,185874550,8520,8520,8520,8520,61
20231226,092800,185354830,8520,8520,8520,8520,2000
20231226,092700,168314830,8530,8530,8530,8530,4
20231226,092600,168280710,8530,8520,8530,8520,63
20231226,092500,167743830,8530,8530,8530,8530,72
20231226,092400,167129670,8530,8530,8530,8530,3
20231226,092300,167104080,8530,8520,8530,8520,290
20231226,092200,164630510,8510,8510,8510,8510,115
20231226,092100,163651860,8520,8520,8520,8510,36
20231226,092000,163345150,8530,8490,8530,8490,8
20231226,091900,163277090,8480,8530,8530,8480,1215
20231226,091800,152924310,8520,8520,8520,8520,212
20231226,091700,151118070,8540,8610,8620,8500,2943
20231226,091600,125942330,8610,8650,8650,8610,1590
20231226,091500,112199630,8650,8660,8660,8650,16
20231226,091400,112061140,8670,8660,8670,8660,772
20231226,091300,105370550,8650,8670,8670,8640,608
20231226,091200,100107420,8660,8610,8660,8610,1748
20231226,091100,84997600,8610,8590,8630,8590,923
20231226,091000,77046550,8530,8570,8570,8530,129
20231226,090900,75943310,8620,8600,8620,8600,2000
20231226,090800,58710990,8620,8620,8620,8620,0
20231226,090700,58710990,8620,8580,8620,8570,1478
20231226,090600,46010790,8580,8550,8580,8550,2362
20231226,090500,25791630,8540,8540,8540,8540,4
20231226,090400,25757470,8520,8540,8550,8520,1566
20231226,090300,12386990,8540,8510,8550,8500,420
20231226,090200,8803210,8520,8470,8520,8470,468
20231226,090100,4830770,8470,8410,8470,8410,142
20231226,090000,3631440,8400,8340,8400,8340,372