KissMeData/354200/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211000,190374040,5540,5540,5540,5540,1232
20231226,210900,190374040,5540,5540,5540,5540,0
20231226,210800,190374040,5540,5540,5540,5540,0
20231226,210700,190374040,5540,5540,5540,5540,0
20231226,210600,190374040,5540,5540,5540,5540,0
20231226,210500,190374040,5540,5540,5540,5540,0
20231226,210400,190374040,5540,5540,5540,5540,0
20231226,210300,190374040,5540,5540,5540,5540,0
20231226,210200,190374040,5540,5540,5540,5540,0
20231226,210100,190374040,5540,5540,5540,5540,0
20231226,210000,190374040,5540,5540,5540,5540,0
20231226,205900,190374040,5540,5540,5540,5540,0
20231226,205800,190374040,5540,5540,5540,5540,0
20231226,205700,190374040,5540,5540,5540,5540,0
20231226,205600,190374040,5540,5540,5540,5540,0
20231226,205500,190374040,5540,5540,5540,5540,0
20231226,205400,190374040,5540,5540,5540,5540,0
20231226,205300,190374040,5540,5540,5540,5540,0
20231226,205200,190374040,5540,5540,5540,5540,0
20231226,205100,190374040,5540,5540,5540,5540,0
20231226,205000,190374040,5540,5540,5540,5540,0
20231226,204900,190374040,5540,5540,5540,5540,0
20231226,204800,190374040,5540,5540,5540,5540,0
20231226,204700,190374040,5540,5540,5540,5540,0
20231226,204600,190374040,5540,5540,5540,5540,0
20231226,204500,190374040,5540,5540,5540,5540,0
20231226,204400,190374040,5540,5540,5540,5540,0
20231226,204300,190374040,5540,5540,5540,5540,0
20231226,204200,190374040,5540,5540,5540,5540,0
20231226,204100,190374040,5540,5540,5540,5540,0
20231226,204000,190374040,5540,5540,5540,5540,1232
20231226,203900,190374040,5540,5540,5540,5540,0
20231226,203800,190374040,5540,5540,5540,5540,0
20231226,203700,190374040,5540,5540,5540,5540,0
20231226,203600,190374040,5540,5540,5540,5540,0
20231226,203500,190374040,5540,5540,5540,5540,0
20231226,203400,190374040,5540,5540,5540,5540,0
20231226,203300,190374040,5540,5540,5540,5540,0
20231226,203200,190374040,5540,5540,5540,5540,0
20231226,203100,190374040,5540,5540,5540,5540,0
20231226,203000,190374040,5540,5540,5540,5540,0
20231226,202900,190374040,5540,5540,5540,5540,0
20231226,202800,190374040,5540,5540,5540,5540,0
20231226,202700,190374040,5540,5540,5540,5540,0
20231226,202600,190374040,5540,5540,5540,5540,0
20231226,202500,190374040,5540,5540,5540,5540,0
20231226,202400,190374040,5540,5540,5540,5540,0
20231226,202300,190374040,5540,5540,5540,5540,0
20231226,202200,190374040,5540,5540,5540,5540,0
20231226,202100,190374040,5540,5540,5540,5540,0
20231226,202000,190374040,5540,5540,5540,5540,0
20231226,201900,190374040,5540,5540,5540,5540,0
20231226,201800,190374040,5540,5540,5540,5540,0
20231226,201700,190374040,5540,5540,5540,5540,0
20231226,201600,190374040,5540,5540,5540,5540,0
20231226,201500,190374040,5540,5540,5540,5540,0
20231226,201400,190374040,5540,5540,5540,5540,0
20231226,201300,190374040,5540,5540,5540,5540,0
20231226,201200,190374040,5540,5540,5540,5540,0
20231226,201100,190374040,5540,5540,5540,5540,0
20231226,201000,190374040,5540,5540,5540,5540,1232
20231226,200900,190374040,5540,5540,5540,5540,0
20231226,200800,190374040,5540,5540,5540,5540,0
20231226,200700,190374040,5540,5540,5540,5540,0
20231226,200600,190374040,5540,5540,5540,5540,0
20231226,200500,190374040,5540,5540,5540,5540,0
20231226,200400,190374040,5540,5540,5540,5540,0
20231226,200300,190374040,5540,5540,5540,5540,0
20231226,200200,190374040,5540,5540,5540,5540,0
20231226,200100,190374040,5540,5540,5540,5540,0
20231226,200000,190374040,5540,5540,5540,5540,0
20231226,195900,190374040,5540,5540,5540,5540,0
20231226,195800,190374040,5540,5540,5540,5540,0
20231226,195700,190374040,5540,5540,5540,5540,0
20231226,195600,190374040,5540,5540,5540,5540,0
20231226,195500,190374040,5540,5540,5540,5540,0
20231226,195400,190374040,5540,5540,5540,5540,0
20231226,195300,190374040,5540,5540,5540,5540,0
20231226,195200,190374040,5540,5540,5540,5540,0
20231226,195100,190374040,5540,5540,5540,5540,0
20231226,195000,190374040,5540,5540,5540,5540,0
20231226,194900,190374040,5540,5540,5540,5540,0
20231226,194800,190374040,5540,5540,5540,5540,0
20231226,194700,190374040,5540,5540,5540,5540,0
20231226,194600,190374040,5540,5540,5540,5540,0
20231226,194500,190374040,5540,5540,5540,5540,0
20231226,194400,190374040,5540,5540,5540,5540,0
20231226,194300,190374040,5540,5540,5540,5540,0
20231226,194200,190374040,5540,5540,5540,5540,0
20231226,194100,190374040,5540,5540,5540,5540,0
20231226,194000,190374040,5540,5540,5540,5540,1232
20231226,193900,190374040,5540,5540,5540,5540,0
20231226,193800,190374040,5540,5540,5540,5540,0
20231226,193700,190374040,5540,5540,5540,5540,0
20231226,193600,190374040,5540,5540,5540,5540,0
20231226,193500,190374040,5540,5540,5540,5540,0
20231226,193400,190374040,5540,5540,5540,5540,0
20231226,193300,190374040,5540,5540,5540,5540,0
20231226,193200,190374040,5540,5540,5540,5540,0
20231226,193100,190374040,5540,5540,5540,5540,0
20231226,193000,190374040,5540,5540,5540,5540,0
20231226,192900,190374040,5540,5540,5540,5540,0
20231226,192800,190374040,5540,5540,5540,5540,0
20231226,192700,190374040,5540,5540,5540,5540,0
20231226,192600,190374040,5540,5540,5540,5540,0
20231226,192500,190374040,5540,5540,5540,5540,0
20231226,192400,190374040,5540,5540,5540,5540,0
20231226,192300,190374040,5540,5540,5540,5540,0
20231226,192200,190374040,5540,5540,5540,5540,0
20231226,192100,190374040,5540,5540,5540,5540,0
20231226,192000,190374040,5540,5540,5540,5540,0
20231226,191900,190374040,5540,5540,5540,5540,0
20231226,191800,190374040,5540,5540,5540,5540,0
20231226,191700,190374040,5540,5540,5540,5540,0
20231226,191600,190374040,5540,5540,5540,5540,0
20231226,191500,190374040,5540,5540,5540,5540,0
20231226,191400,190374040,5540,5540,5540,5540,0
20231226,191300,190374040,5540,5540,5540,5540,0
20231226,191200,190374040,5540,5540,5540,5540,0
20231226,191100,190374040,5540,5540,5540,5540,0
20231226,191000,190374040,5540,5540,5540,5540,1232
20231226,190900,190374040,5540,5540,5540,5540,0
20231226,190800,190374040,5540,5540,5540,5540,0
20231226,190700,190374040,5540,5540,5540,5540,0
20231226,190600,190374040,5540,5540,5540,5540,0
20231226,190500,190374040,5540,5540,5540,5540,0
20231226,190400,190374040,5540,5540,5540,5540,0
20231226,190300,190374040,5540,5540,5540,5540,0
20231226,190200,190374040,5540,5540,5540,5540,0
20231226,190100,190374040,5540,5540,5540,5540,0
20231226,190000,190374040,5540,5540,5540,5540,0
20231226,185900,190374040,5540,5540,5540,5540,0
20231226,185800,190374040,5540,5540,5540,5540,0
20231226,185700,190374040,5540,5540,5540,5540,0
20231226,185600,190374040,5540,5540,5540,5540,0
20231226,185500,190374040,5540,5540,5540,5540,0
20231226,185400,190374040,5540,5540,5540,5540,0
20231226,185300,190374040,5540,5540,5540,5540,0
20231226,185200,190374040,5540,5540,5540,5540,0
20231226,185100,190374040,5540,5540,5540,5540,0
20231226,185000,190374040,5540,5540,5540,5540,0
20231226,184900,190374040,5540,5540,5540,5540,0
20231226,184800,190374040,5540,5540,5540,5540,0
20231226,184700,190374040,5540,5540,5540,5540,0
20231226,184600,190374040,5540,5540,5540,5540,0
20231226,184500,190374040,5540,5540,5540,5540,0
20231226,184400,190374040,5540,5540,5540,5540,0
20231226,184300,190374040,5540,5540,5540,5540,0
20231226,184200,190374040,5540,5540,5540,5540,0
20231226,184100,190374040,5540,5540,5540,5540,0
20231226,184000,190374040,5540,5540,5540,5540,1232
20231226,183900,190374040,5540,5540,5540,5540,0
20231226,183800,190374040,5540,5540,5540,5540,0
20231226,183700,190374040,5540,5540,5540,5540,0
20231226,183600,190374040,5540,5540,5540,5540,0
20231226,183500,190374040,5540,5540,5540,5540,0
20231226,183400,190374040,5540,5540,5540,5540,0
20231226,183300,190374040,5540,5540,5540,5540,0
20231226,183200,190374040,5540,5540,5540,5540,0
20231226,183100,190374040,5540,5540,5540,5540,0
20231226,183000,190374040,5540,5540,5540,5540,0
20231226,182900,190374040,5540,5540,5540,5540,0
20231226,182800,190374040,5540,5540,5540,5540,0
20231226,182700,190374040,5540,5540,5540,5540,0
20231226,182600,190374040,5540,5540,5540,5540,0
20231226,182500,190374040,5540,5540,5540,5540,0
20231226,182400,190374040,5540,5540,5540,5540,0
20231226,182300,190374040,5540,5540,5540,5540,0
20231226,182200,190374040,5540,5540,5540,5540,0
20231226,182100,190374040,5540,5540,5540,5540,0
20231226,182000,190374040,5540,5540,5540,5540,0
20231226,181900,190374040,5540,5540,5540,5540,0
20231226,181800,190374040,5540,5540,5540,5540,0
20231226,181700,190374040,5540,5540,5540,5540,0
20231226,181600,190374040,5540,5540,5540,5540,0
20231226,181500,190374040,5540,5540,5540,5540,0
20231226,181400,190374040,5540,5540,5540,5540,0
20231226,181300,190374040,5540,5540,5540,5540,0
20231226,181200,190374040,5540,5540,5540,5540,0
20231226,181100,190374040,5540,5540,5540,5540,0
20231226,181000,190374040,5540,5540,5540,5540,1232
20231226,180900,190374040,5540,5540,5540,5540,0
20231226,180800,190374040,5540,5540,5540,5540,0
20231226,180700,190374040,5540,5540,5540,5540,0
20231226,180600,190374040,5540,5540,5540,5540,0
20231226,180500,190374040,5540,5540,5540,5540,0
20231226,180400,190374040,5540,5540,5540,5540,0
20231226,180300,190374040,5540,5540,5540,5540,0
20231226,180200,190374040,5540,5540,5540,5540,0
20231226,180100,190374040,5540,5540,5540,5540,0
20231226,180000,190374040,5540,5540,5540,5540,0
20231226,175900,190374040,5540,5540,5540,5540,0
20231226,175800,190374040,5540,5540,5540,5540,0
20231226,175700,190374040,5540,5540,5540,5540,0
20231226,175600,190374040,5540,5540,5540,5540,0
20231226,175500,190374040,5540,5540,5540,5540,0
20231226,175400,190374040,5540,5540,5540,5540,0
20231226,175300,190374040,5540,5540,5540,5540,0
20231226,175200,190374040,5540,5540,5540,5540,0
20231226,175100,190374040,5540,5540,5540,5540,0
20231226,175000,190374040,5540,5540,5540,5540,0
20231226,174900,190374040,5540,5540,5540,5540,0
20231226,174800,190374040,5540,5540,5540,5540,0
20231226,174700,190374040,5540,5540,5540,5540,0
20231226,174600,190374040,5540,5540,5540,5540,0
20231226,174500,190374040,5540,5540,5540,5540,0
20231226,174400,190374040,5540,5540,5540,5540,0
20231226,174300,190374040,5540,5540,5540,5540,0
20231226,174200,190374040,5540,5540,5540,5540,0
20231226,174100,190374040,5540,5540,5540,5540,0
20231226,174000,190374040,5540,5540,5540,5540,1232
20231226,173900,190374040,5540,5540,5540,5540,0
20231226,173800,190374040,5540,5540,5540,5540,0
20231226,173700,190374040,5540,5540,5540,5540,0
20231226,173600,190374040,5540,5540,5540,5540,0
20231226,173500,190374040,5540,5540,5540,5540,0
20231226,173400,190374040,5540,5540,5540,5540,0
20231226,173300,190374040,5540,5540,5540,5540,0
20231226,173200,190374040,5540,5540,5540,5540,0
20231226,173100,190374040,5540,5540,5540,5540,0
20231226,173000,190374040,5540,5540,5540,5540,0
20231226,172900,190374040,5540,5540,5540,5540,0
20231226,172800,190374040,5540,5540,5540,5540,0
20231226,172700,190374040,5540,5540,5540,5540,0
20231226,172600,190374040,5540,5540,5540,5540,0
20231226,172500,190374040,5540,5540,5540,5540,0
20231226,172400,190374040,5540,5540,5540,5540,0
20231226,172300,190374040,5540,5540,5540,5540,0
20231226,172200,190374040,5540,5540,5540,5540,0
20231226,172100,190374040,5540,5540,5540,5540,0
20231226,172000,190374040,5540,5540,5540,5540,0
20231226,171900,190374040,5540,5540,5540,5540,0
20231226,171800,190374040,5540,5540,5540,5540,0
20231226,171700,190374040,5540,5540,5540,5540,0
20231226,171600,190374040,5540,5540,5540,5540,0
20231226,171500,190374040,5540,5540,5540,5540,0
20231226,171400,190374040,5540,5540,5540,5540,0
20231226,171300,190374040,5540,5540,5540,5540,0
20231226,171200,190374040,5540,5540,5540,5540,0
20231226,171100,190374040,5540,5540,5540,5540,0
20231226,171000,190374040,5540,5540,5540,5540,1232
20231226,170900,190374040,5540,5540,5540,5540,0
20231226,170800,190374040,5540,5540,5540,5540,0
20231226,170700,190374040,5540,5540,5540,5540,0
20231226,170600,190374040,5540,5540,5540,5540,0
20231226,170500,190374040,5540,5540,5540,5540,0
20231226,170400,190374040,5540,5540,5540,5540,0
20231226,170300,190374040,5540,5540,5540,5540,0
20231226,170200,190374040,5540,5540,5540,5540,0
20231226,170100,190374040,5540,5540,5540,5540,0
20231226,170000,190374040,5540,5540,5540,5540,0
20231226,165900,190374040,5540,5540,5540,5540,0
20231226,165800,190374040,5540,5540,5540,5540,0
20231226,165700,190374040,5540,5540,5540,5540,0
20231226,165600,190374040,5540,5540,5540,5540,0
20231226,165500,190374040,5540,5540,5540,5540,0
20231226,165400,190374040,5540,5540,5540,5540,0
20231226,165300,190374040,5540,5540,5540,5540,0
20231226,165200,190374040,5540,5540,5540,5540,0
20231226,165100,190374040,5540,5540,5540,5540,0
20231226,165000,190374040,5540,5540,5540,5540,0
20231226,164900,190374040,5540,5540,5540,5540,0
20231226,164800,190374040,5540,5540,5540,5540,0
20231226,164700,190374040,5540,5540,5540,5540,0
20231226,164600,190374040,5540,5540,5540,5540,0
20231226,164500,190374040,5540,5540,5540,5540,0
20231226,164400,190374040,5540,5540,5540,5540,0
20231226,164300,190374040,5540,5540,5540,5540,0
20231226,164200,190374040,5540,5540,5540,5540,0
20231226,164100,190374040,5540,5540,5540,5540,0
20231226,164000,190374040,5540,5540,5540,5540,1232
20231226,163900,190374040,5540,5540,5540,5540,0
20231226,163800,190374040,5540,5540,5540,5540,0
20231226,163700,190374040,5540,5540,5540,5540,0
20231226,163600,190374040,5540,5540,5540,5540,0
20231226,163500,190374040,5540,5540,5540,5540,0
20231226,163400,190374040,5540,5540,5540,5540,0
20231226,163300,190374040,5540,5540,5540,5540,0
20231226,163200,190374040,5540,5540,5540,5540,0
20231226,163100,190374040,5540,5540,5540,5540,0
20231226,163000,190374040,5540,5540,5540,5540,0
20231226,162900,190374040,5540,5540,5540,5540,0
20231226,162800,190374040,5540,5540,5540,5540,0
20231226,162700,190374040,5540,5540,5540,5540,0
20231226,162600,190374040,5540,5540,5540,5540,0
20231226,162500,190374040,5540,5540,5540,5540,0
20231226,162400,190374040,5540,5540,5540,5540,0
20231226,162300,190374040,5540,5540,5540,5540,0
20231226,162200,190374040,5540,5540,5540,5540,0
20231226,162100,190374040,5540,5540,5540,5540,0
20231226,162000,190374040,5540,5540,5540,5540,0
20231226,161900,190374040,5540,5540,5540,5540,0
20231226,161800,190374040,5540,5540,5540,5540,0
20231226,161700,190374040,5540,5540,5540,5540,0
20231226,161600,190374040,5540,5540,5540,5540,0
20231226,161500,190374040,5540,5540,5540,5540,0
20231226,161400,190374040,5540,5540,5540,5540,0
20231226,161300,190374040,5540,5540,5540,5540,0
20231226,161200,190374040,5540,5540,5540,5540,0
20231226,161100,190374040,5540,5540,5540,5540,0
20231226,161000,190374040,5540,5540,5540,5540,1232
20231226,160900,190374040,5540,5540,5540,5540,0
20231226,160800,190374040,5540,5540,5540,5540,0
20231226,160700,190374040,5540,5540,5540,5540,0
20231226,160600,190374040,5540,5540,5540,5540,0
20231226,160500,190374040,5540,5540,5540,5540,0
20231226,160400,190374040,5540,5540,5540,5540,0
20231226,160300,190374040,5540,5540,5540,5540,0
20231226,160200,190374040,5540,5540,5540,5540,0
20231226,160100,190374040,5540,5540,5540,5540,0
20231226,160000,190374040,5540,5540,5540,5540,0
20231226,155900,190374040,5540,5540,5540,5540,0
20231226,155800,190374040,5540,5540,5540,5540,0
20231226,155700,190374040,5540,5540,5540,5540,0
20231226,155600,190374040,5540,5540,5540,5540,0
20231226,155500,190374040,5540,5540,5540,5540,0
20231226,155400,190374040,5540,5540,5540,5540,0
20231226,155300,190374040,5540,5540,5540,5540,0
20231226,155200,190374040,5540,5540,5540,5540,0
20231226,155100,190374040,5540,5540,5540,5540,0
20231226,155000,190374040,5540,5540,5540,5540,0
20231226,154900,190374040,5540,5540,5540,5540,0
20231226,154800,190374040,5540,5540,5540,5540,0
20231226,154700,190374040,5540,5540,5540,5540,0
20231226,154600,190374040,5540,5540,5540,5540,0
20231226,154500,190374040,5540,5540,5540,5540,0
20231226,154400,190374040,5540,5540,5540,5540,0
20231226,154300,190374040,5540,5540,5540,5540,0
20231226,154200,190374040,5540,5540,5540,5540,0
20231226,154100,190374040,5540,5540,5540,5540,0
20231226,154000,190374040,5540,5540,5540,5540,1232
20231226,153900,190374040,5540,5540,5540,5540,0
20231226,153800,190374040,5540,5540,5540,5540,0
20231226,153700,190374040,5540,5540,5540,5540,0
20231226,153600,190374040,5540,5540,5540,5540,0
20231226,153500,190374040,5540,5540,5540,5540,0
20231226,153400,190374040,5540,5540,5540,5540,0
20231226,153300,190374040,5540,5540,5540,5540,0
20231226,153200,190374040,5540,5540,5540,5540,0
20231226,153100,190374040,5540,5540,5540,5540,0
20231226,153000,190374040,5540,5540,5540,5540,1232
20231226,152900,183548760,5530,5530,5530,5530,0
20231226,152800,183548760,5530,5530,5530,5530,0
20231226,152700,183548760,5530,5530,5530,5530,0
20231226,152600,183548760,5530,5530,5530,5530,0
20231226,152500,183548760,5530,5530,5530,5530,0
20231226,152400,183548760,5530,5530,5530,5530,0
20231226,152300,183548760,5530,5530,5530,5530,0
20231226,152200,183548760,5530,5530,5530,5530,0
20231226,152100,183548760,5530,5530,5530,5530,0
20231226,152000,183548760,5530,5530,5530,5530,0
20231226,151900,183548760,5530,5530,5530,5530,40
20231226,151800,183327560,5530,5530,5530,5530,234
20231226,151700,182033540,5530,5530,5530,5530,50
20231226,151600,181757040,5530,5530,5530,5530,0
20231226,151500,181757040,5530,5530,5530,5520,226
20231226,151400,180508460,5530,5530,5530,5530,6
20231226,151300,180475280,5520,5530,5530,5520,27
20231226,151200,180326180,5530,5530,5530,5530,219
20231226,151100,179115110,5530,5530,5530,5530,0
20231226,151000,179115110,5530,5520,5530,5520,260
20231226,150900,177678110,5520,5520,5520,5520,0
20231226,150800,177678110,5520,5520,5520,5520,21
20231226,150700,177562190,5520,5520,5520,5520,0
20231226,150600,177562190,5520,5520,5520,5520,1
20231226,150500,177556670,5520,5520,5520,5520,196
20231226,150400,176474750,5520,5520,5520,5520,81
20231226,150300,176027630,5520,5520,5520,5520,319
20231226,150200,174266750,5520,5520,5520,5520,0
20231226,150100,174266750,5520,5520,5520,5520,0
20231226,150000,174266750,5520,5500,5520,5500,300
20231226,145900,172610830,5500,5500,5500,5500,0
20231226,145800,172610830,5500,5500,5500,5500,186
20231226,145700,171587830,5520,5520,5520,5520,0
20231226,145600,171587830,5520,5520,5520,5520,400
20231226,145500,169379830,5520,5520,5520,5520,0
20231226,145400,169379830,5520,5520,5520,5520,0
20231226,145300,169379830,5520,5520,5520,5520,20
20231226,145200,169269430,5510,5490,5510,5490,250
20231226,145100,167896010,5470,5470,5470,5470,0
20231226,145000,167896010,5470,5470,5470,5470,0
20231226,144900,167896010,5470,5470,5470,5470,0
20231226,144800,167896010,5470,5470,5470,5470,0
20231226,144700,167896010,5470,5510,5510,5470,226
20231226,144600,166659520,5470,5470,5470,5470,0
20231226,144500,166659520,5470,5470,5470,5470,0
20231226,144400,166659520,5470,5470,5470,5470,2
20231226,144300,166648580,5510,5500,5510,5500,400
20231226,144200,164448230,5510,5500,5510,5500,900
20231226,144100,159489310,5510,5490,5520,5490,1070
20231226,144000,153596550,5520,5520,5520,5520,0
20231226,143900,153596550,5520,5520,5520,5520,0
20231226,143800,153596550,5520,5400,5530,5400,2494
20231226,143700,139862280,5400,5400,5400,5400,0
20231226,143600,139862280,5400,5400,5400,5400,129
20231226,143500,139165680,5400,5400,5400,5400,0
20231226,143400,139165680,5400,5400,5400,5400,0
20231226,143300,139165680,5400,5400,5400,5400,0
20231226,143200,139165680,5400,5400,5400,5400,0
20231226,143100,139165680,5400,5400,5400,5400,158
20231226,143000,138312480,5420,5420,5420,5420,0
20231226,142900,138312480,5420,5400,5420,5400,15
20231226,142800,138231440,5380,5380,5380,5380,0
20231226,142700,138231440,5380,5380,5380,5380,0
20231226,142600,138231440,5380,5380,5380,5380,300
20231226,142500,136617440,5400,5400,5400,5400,0
20231226,142400,136617440,5400,5400,5400,5400,74
20231226,142300,136217840,5400,5400,5400,5400,0
20231226,142200,136217840,5400,5400,5400,5400,0
20231226,142100,136217840,5400,5400,5400,5400,0
20231226,142000,136217840,5400,5420,5420,5400,16
20231226,141900,136131320,5420,5420,5420,5420,0
20231226,141800,136131320,5420,5420,5420,5420,0
20231226,141700,136131320,5420,5420,5420,5420,0
20231226,141600,136131320,5420,5420,5420,5420,0
20231226,141500,136131320,5420,5420,5420,5420,0
20231226,141400,136131320,5420,5420,5420,5420,0
20231226,141300,136131320,5420,5390,5420,5370,264
20231226,141200,134711520,5420,5420,5420,5420,51
20231226,141100,134435100,5420,5420,5420,5420,0
20231226,141000,134435100,5420,5420,5420,5420,22
20231226,140900,134315860,5420,5420,5420,5420,0
20231226,140800,134315860,5420,5410,5420,5410,6
20231226,140700,134283390,5410,5410,5410,5410,76
20231226,140600,133872230,5380,5400,5400,5380,2256
20231226,140500,121732930,5410,5410,5410,5410,0
20231226,140400,121732930,5410,5410,5410,5410,0
20231226,140300,121732930,5410,5410,5410,5410,20
20231226,140200,121624730,5410,5410,5410,5410,0
20231226,140100,121624730,5410,5410,5410,5410,0
20231226,140000,121624730,5410,5410,5410,5410,0
20231226,135900,121624730,5410,5410,5410,5410,48
20231226,135800,121365050,5430,5430,5430,5430,0
20231226,135700,121365050,5430,5430,5430,5430,0
20231226,135600,121365050,5430,5410,5430,5410,229
20231226,135500,120125780,5400,5400,5400,5400,0
20231226,135400,120125780,5400,5400,5400,5400,225
20231226,135300,118910780,5390,5390,5390,5390,0
20231226,135200,118910780,5390,5390,5390,5390,0
20231226,135100,118910780,5390,5390,5390,5390,0
20231226,135000,118910780,5390,5390,5390,5390,20
20231226,134900,118802980,5430,5430,5430,5430,0
20231226,134800,118802980,5430,5430,5430,5430,0
20231226,134700,118802980,5430,5430,5430,5430,1
20231226,134600,118797550,5440,5440,5440,5440,0
20231226,134500,118797550,5440,5440,5440,5440,0
20231226,134400,118797550,5440,5440,5440,5440,1
20231226,134300,118792110,5440,5440,5440,5440,0
20231226,134200,118792110,5440,5440,5440,5440,50
20231226,134100,118520110,5440,5440,5440,5440,12
20231226,134000,118454830,5410,5410,5410,5410,255
20231226,133900,117075280,5410,5410,5410,5410,2
20231226,133800,117064460,5380,5380,5380,5380,1
20231226,133700,117059080,5380,5380,5380,5380,14
20231226,133600,116983760,5380,5380,5380,5380,0
20231226,133500,116983760,5380,5420,5420,5380,3468
20231226,133400,98286380,5450,5450,5450,5450,0
20231226,133300,98286380,5450,5450,5450,5450,2
20231226,133200,98275480,5420,5420,5420,5420,0
20231226,133100,98275480,5420,5420,5420,5420,10
20231226,133000,98221280,5400,5400,5400,5400,0
20231226,132900,98221280,5400,5400,5400,5400,0
20231226,132800,98221280,5400,5400,5400,5400,0
20231226,132700,98221280,5400,5440,5440,5400,2593
20231226,132600,84178140,5430,5430,5430,5430,0
20231226,132500,84178140,5430,5430,5430,5430,0
20231226,132400,84178140,5430,5430,5430,5430,0
20231226,132300,84178140,5430,5430,5430,5430,0
20231226,132200,84178140,5430,5430,5430,5430,0
20231226,132100,84178140,5430,5430,5430,5430,0
20231226,132000,84178140,5430,5430,5430,5430,33
20231226,131900,83998950,5440,5440,5440,5440,0
20231226,131800,83998950,5440,5440,5440,5440,0
20231226,131700,83998950,5440,5440,5440,5440,0
20231226,131600,83998950,5440,5460,5460,5440,2328
20231226,131500,71306070,5460,5460,5460,5460,0
20231226,131400,71306070,5460,5460,5460,5460,0
20231226,131300,71306070,5460,5460,5460,5460,0
20231226,131200,71306070,5460,5460,5460,5460,0
20231226,131100,71306070,5460,5460,5460,5460,2
20231226,131000,71295150,5470,5470,5470,5470,0
20231226,130900,71295150,5470,5470,5470,5470,233
20231226,130800,70020640,5490,5490,5490,5490,0
20231226,130700,70020640,5490,5490,5490,5490,0
20231226,130600,70020640,5490,5490,5490,5490,15
20231226,130500,69938290,5490,5490,5490,5490,0
20231226,130400,69938290,5490,5490,5490,5490,0
20231226,130300,69938290,5490,5490,5490,5490,0
20231226,130200,69938290,5490,5490,5490,5490,0
20231226,130100,69938290,5490,5490,5490,5490,0
20231226,130000,69938290,5490,5490,5490,5490,499
20231226,125900,67198780,5490,5500,5500,5490,212
20231226,125800,66032790,5470,5470,5470,5470,0
20231226,125700,66032790,5470,5470,5470,5470,0
20231226,125600,66032790,5470,5470,5470,5470,0
20231226,125500,66032790,5470,5470,5470,5470,0
20231226,125400,66032790,5470,5470,5470,5470,0
20231226,125300,66032790,5470,5470,5470,5470,0
20231226,125200,66032790,5470,5470,5470,5470,0
20231226,125100,66032790,5470,5470,5470,5470,0
20231226,125000,66032790,5470,5470,5470,5470,0
20231226,124900,66032790,5470,5470,5470,5470,0
20231226,124800,66032790,5470,5470,5470,5470,0
20231226,124700,66032790,5470,5470,5470,5470,10
20231226,124600,65978090,5500,5500,5500,5500,0
20231226,124500,65978090,5500,5480,5500,5480,241
20231226,124400,64653750,5470,5470,5470,5470,0
20231226,124300,64653750,5470,5470,5470,5470,1
20231226,124200,64648280,5470,5470,5470,5470,3
20231226,124100,64631870,5470,5470,5470,5470,37
20231226,124000,64429480,5470,5470,5470,5470,51
20231226,123900,64150510,5470,5470,5470,5470,0
20231226,123800,64150510,5470,5470,5470,5470,105
20231226,123700,63576160,5470,5470,5470,5470,0
20231226,123600,63576160,5470,5470,5470,5470,0
20231226,123500,63576160,5470,5470,5470,5470,0
20231226,123400,63576160,5470,5470,5470,5470,1
20231226,123300,63570690,5460,5460,5460,5460,0
20231226,123200,63570690,5460,5460,5460,5460,0
20231226,123100,63570690,5460,5460,5460,5460,0
20231226,123000,63570690,5460,5460,5460,5460,0
20231226,122900,63570690,5460,5460,5460,5460,0
20231226,122800,63570690,5460,5460,5460,5460,0
20231226,122700,63570690,5460,5460,5460,5460,0
20231226,122600,63570690,5460,5460,5460,5460,0
20231226,122500,63570690,5460,5460,5460,5460,0
20231226,122400,63570690,5460,5460,5460,5460,0
20231226,122300,63570690,5460,5460,5460,5460,0
20231226,122200,63570690,5460,5460,5460,5460,0
20231226,122100,63570690,5460,5460,5460,5460,0
20231226,122000,63570690,5460,5460,5460,5460,0
20231226,121900,63570690,5460,5460,5460,5460,0
20231226,121800,63570690,5460,5470,5470,5460,200
20231226,121700,62477400,5500,5500,5500,5500,0
20231226,121600,62477400,5500,5500,5500,5500,0
20231226,121500,62477400,5500,5500,5500,5500,0
20231226,121400,62477400,5500,5500,5500,5500,0
20231226,121300,62477400,5500,5500,5500,5500,0
20231226,121200,62477400,5500,5500,5500,5500,0
20231226,121100,62477400,5500,5500,5500,5500,0
20231226,121000,62477400,5500,5500,5500,5500,118
20231226,120900,61828400,5470,5470,5470,5470,0
20231226,120800,61828400,5470,5470,5470,5470,0
20231226,120700,61828400,5470,5500,5500,5470,112
20231226,120600,61215400,5500,5500,5500,5500,0
20231226,120500,61215400,5500,5500,5500,5500,0
20231226,120400,61215400,5500,5500,5500,5500,0
20231226,120300,61215400,5500,5500,5500,5500,186
20231226,120200,60192400,5500,5500,5500,5500,0
20231226,120100,60192400,5500,5500,5500,5500,0
20231226,120000,60192400,5500,5500,5500,5500,0
20231226,115900,60192400,5500,5500,5500,5500,0
20231226,115800,60192400,5500,5500,5500,5500,0
20231226,115700,60192400,5500,5500,5500,5500,0
20231226,115600,60192400,5500,5500,5500,5500,0
20231226,115500,60192400,5500,5500,5500,5500,0
20231226,115400,60192400,5500,5500,5500,5500,0
20231226,115300,60192400,5500,5500,5500,5500,0
20231226,115200,60192400,5500,5500,5500,5500,0
20231226,115100,60192400,5500,5500,5500,5500,0
20231226,115000,60192400,5500,5500,5500,5500,0
20231226,114900,60192400,5500,5500,5500,5500,0
20231226,114800,60192400,5500,5500,5500,5500,34
20231226,114700,60005400,5470,5470,5470,5470,0
20231226,114600,60005400,5470,5470,5470,5470,0
20231226,114500,60005400,5470,5470,5470,5470,0
20231226,114400,60005400,5470,5470,5470,5470,0
20231226,114300,60005400,5470,5470,5470,5470,0
20231226,114200,60005400,5470,5470,5470,5470,0
20231226,114100,60005400,5470,5470,5470,5470,20
20231226,114000,59896000,5490,5490,5490,5490,100
20231226,113900,59347000,5490,5490,5490,5490,0
20231226,113800,59347000,5490,5490,5490,5490,0
20231226,113700,59347000,5490,5490,5490,5490,0
20231226,113600,59347000,5490,5490,5490,5490,0
20231226,113500,59347000,5490,5490,5490,5490,0
20231226,113400,59347000,5490,5490,5490,5490,0
20231226,113300,59347000,5490,5490,5490,5490,0
20231226,113200,59347000,5490,5490,5490,5490,0
20231226,113100,59347000,5490,5490,5490,5490,5
20231226,113000,59319550,5490,5490,5490,5490,0
20231226,112900,59319550,5490,5490,5490,5490,0
20231226,112800,59319550,5490,5490,5490,5490,0
20231226,112700,59319550,5490,5490,5490,5490,13
20231226,112600,59248180,5490,5490,5490,5490,0
20231226,112500,59248180,5490,5490,5490,5490,10
20231226,112400,59193280,5490,5490,5490,5490,0
20231226,112300,59193280,5490,5490,5490,5490,0
20231226,112200,59193280,5490,5490,5490,5490,0
20231226,112100,59193280,5490,5490,5490,5490,0
20231226,112000,59193280,5490,5490,5490,5490,0
20231226,111900,59193280,5490,5490,5490,5490,0
20231226,111800,59193280,5490,5470,5490,5470,13
20231226,111700,59122050,5470,5470,5470,5470,0
20231226,111600,59122050,5470,5470,5470,5470,0
20231226,111500,59122050,5470,5470,5470,5470,193
20231226,111400,58066340,5470,5470,5470,5470,0
20231226,111300,58066340,5470,5480,5480,5470,8
20231226,111200,58022570,5480,5480,5480,5480,0
20231226,111100,58022570,5480,5480,5480,5480,0
20231226,111000,58022570,5480,5480,5480,5480,0
20231226,110900,58022570,5480,5480,5480,5480,1
20231226,110800,58017090,5480,5480,5480,5480,3
20231226,110700,58000650,5480,5480,5480,5480,100
20231226,110600,57452650,5460,5460,5460,5460,0
20231226,110500,57452650,5460,5460,5460,5460,0
20231226,110400,57452650,5460,5460,5460,5460,0
20231226,110300,57452650,5460,5460,5460,5460,0
20231226,110200,57452650,5460,5460,5460,5460,0
20231226,110100,57452650,5460,5460,5460,5460,0
20231226,110000,57452650,5460,5460,5460,5460,7
20231226,105900,57414430,5460,5460,5460,5460,0
20231226,105800,57414430,5460,5460,5460,5460,0
20231226,105700,57414430,5460,5460,5460,5460,0
20231226,105600,57414430,5460,5460,5460,5460,226
20231226,105500,56180470,5460,5460,5460,5460,0
20231226,105400,56180470,5460,5460,5460,5460,60
20231226,105300,55852870,5460,5460,5460,5460,0
20231226,105200,55852870,5460,5460,5460,5460,0
20231226,105100,55852870,5460,5460,5460,5460,0
20231226,105000,55852870,5460,5460,5460,5460,0
20231226,104900,55852870,5460,5460,5460,5460,0
20231226,104800,55852870,5460,5460,5460,5460,0
20231226,104700,55852870,5460,5460,5460,5460,20
20231226,104600,55743670,5460,5460,5460,5460,10
20231226,104500,55689070,5480,5470,5480,5470,185
20231226,104400,54677100,5470,5470,5470,5470,0
20231226,104300,54677100,5470,5470,5470,5470,0
20231226,104200,54677100,5470,5470,5470,5470,0
20231226,104100,54677100,5470,5470,5470,5470,0
20231226,104000,54677100,5470,5470,5470,5470,0
20231226,103900,54677100,5470,5470,5470,5470,0
20231226,103800,54677100,5470,5470,5470,5470,0
20231226,103700,54677100,5470,5470,5470,5470,12
20231226,103600,54611460,5450,5450,5450,5450,0
20231226,103500,54611460,5450,5450,5450,5450,0
20231226,103400,54611460,5450,5450,5450,5450,195
20231226,103300,53548710,5480,5480,5480,5480,10
20231226,103200,53493910,5490,5490,5490,5490,73
20231226,103100,53093140,5490,5490,5490,5490,0
20231226,103000,53093140,5490,5490,5490,5490,0
20231226,102900,53093140,5490,5490,5490,5490,0
20231226,102800,53093140,5490,5490,5490,5490,0
20231226,102700,53093140,5490,5490,5490,5490,1
20231226,102600,53087650,5440,5440,5440,5440,0
20231226,102500,53087650,5440,5440,5440,5440,0
20231226,102400,53087650,5440,5440,5440,5440,0
20231226,102300,53087650,5440,5440,5440,5440,0
20231226,102200,53087650,5440,5440,5440,5440,0
20231226,102100,53087650,5440,5460,5460,5440,27
20231226,102000,52940630,5430,5430,5430,5430,0
20231226,101900,52940630,5430,5450,5450,5430,1355
20231226,101800,45572980,5460,5460,5460,5460,1
20231226,101700,45567520,5430,5430,5430,5430,0
20231226,101600,45567520,5430,5430,5430,5430,0
20231226,101500,45567520,5430,5430,5430,5430,0
20231226,101400,45567520,5430,5450,5450,5430,562
20231226,101300,42511880,5450,5460,5460,5450,151
20231226,101200,41687470,5460,5460,5460,5460,0
20231226,101100,41687470,5460,5460,5460,5460,0
20231226,101000,41687470,5460,5460,5460,5460,541
20231226,100900,38733610,5460,5460,5460,5460,370
20231226,100800,36713410,5450,5450,5450,5450,33
20231226,100700,36533560,5450,5450,5450,5450,105
20231226,100600,35961310,5450,5460,5460,5450,566
20231226,100500,32873710,5460,5460,5460,5460,0
20231226,100400,32873710,5460,5460,5460,5460,0
20231226,100300,32873710,5460,5460,5460,5460,0
20231226,100200,32873710,5460,5480,5480,5460,671
20231226,100100,29203070,5480,5480,5480,5480,0
20231226,100000,29203070,5480,5480,5480,5480,0
20231226,095900,29203070,5480,5480,5480,5480,2
20231226,095800,29192110,5480,5480,5480,5480,3
20231226,095700,29175670,5480,5480,5480,5480,67
20231226,095600,28808510,5480,5500,5500,5480,800
20231226,095500,24414960,5500,5520,5520,5500,306
20231226,095400,22731560,5520,5520,5520,5520,0
20231226,095300,22731560,5520,5520,5520,5520,0
20231226,095200,22731560,5520,5520,5520,5520,1
20231226,095100,22726040,5520,5520,5520,5520,0
20231226,095000,22726040,5520,5520,5520,5520,0
20231226,094900,22726040,5520,5520,5520,5520,0
20231226,094800,22726040,5520,5520,5520,5520,0
20231226,094700,22726040,5520,5520,5520,5520,0
20231226,094600,22726040,5520,5520,5520,5520,1
20231226,094500,22720520,5520,5530,5530,5520,100
20231226,094400,22168020,5540,5540,5540,5540,15
20231226,094300,22084920,5510,5540,5540,5510,137
20231226,094200,21330020,5540,5540,5540,5540,1
20231226,094100,21324480,5510,5510,5510,5510,0
20231226,094000,21324480,5510,5520,5520,5510,271
20231226,093900,19829360,5520,5520,5520,5520,0
20231226,093800,19829360,5520,5520,5520,5520,0
20231226,093700,19829360,5520,5520,5520,5520,0
20231226,093600,19829360,5520,5520,5520,5520,0
20231226,093500,19829360,5520,5520,5520,5520,0
20231226,093400,19829360,5520,5520,5520,5520,0
20231226,093300,19829360,5520,5520,5520,5520,23
20231226,093200,19702400,5520,5520,5520,5520,0
20231226,093100,19702400,5520,5520,5520,5520,4
20231226,093000,19680320,5510,5510,5510,5510,0
20231226,092900,19680320,5510,5510,5510,5510,0
20231226,092800,19680320,5510,5510,5510,5510,0
20231226,092700,19680320,5510,5510,5510,5510,10
20231226,092600,19625220,5510,5510,5510,5510,0
20231226,092500,19625220,5510,5510,5510,5510,0
20231226,092400,19625220,5510,5510,5510,5510,3
20231226,092300,19608690,5500,5500,5500,5500,9
20231226,092200,19559190,5510,5510,5510,5510,62
20231226,092100,19217570,5530,5530,5530,5530,0
20231226,092000,19217570,5530,5520,5550,5520,115
20231226,091900,18581280,5510,5510,5510,5510,100
20231226,091800,18030280,5520,5520,5520,5520,43
20231226,091700,17792920,5520,5520,5520,5520,0
20231226,091600,17792920,5520,5520,5520,5520,0
20231226,091500,17792920,5520,5520,5520,5520,0
20231226,091400,17792920,5520,5520,5520,5520,0
20231226,091300,17792920,5520,5520,5520,5520,8
20231226,091200,17748760,5510,5510,5510,5510,0
20231226,091100,17748760,5510,5510,5510,5510,200
20231226,091000,16646760,5490,5490,5490,5490,121
20231226,090900,15982470,5450,5450,5450,5450,1
20231226,090800,15977020,5470,5450,5470,5450,105
20231226,090700,15404670,5470,5470,5470,5470,31
20231226,090600,15235100,5470,5490,5490,5450,192
20231226,090500,14186930,5490,5490,5490,5490,32
20231226,090400,14011250,5490,5520,5520,5490,833
20231226,090300,9427470,5510,5520,5520,5510,37
20231226,090200,9223400,5520,5520,5520,5520,1
20231226,090100,9217880,5520,5520,5520,5520,500
20231226,090000,6457880,5520,5600,5600,5520,1161