KissMeData/099430/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,200200,2369308980,6650,6650,6650,6650,9505
20231226,200100,2369308980,6650,6650,6650,6650,0
20231226,200000,2369308980,6650,6650,6650,6650,0
20231226,195900,2369308980,6650,6650,6650,6650,0
20231226,195800,2369308980,6650,6650,6650,6650,0
20231226,195700,2369308980,6650,6650,6650,6650,0
20231226,195600,2369308980,6650,6650,6650,6650,0
20231226,195500,2369308980,6650,6650,6650,6650,0
20231226,195400,2369308980,6650,6650,6650,6650,0
20231226,195300,2369308980,6650,6650,6650,6650,0
20231226,195200,2369308980,6650,6650,6650,6650,0
20231226,195100,2369308980,6650,6650,6650,6650,0
20231226,195000,2369308980,6650,6650,6650,6650,0
20231226,194900,2369308980,6650,6650,6650,6650,0
20231226,194800,2369308980,6650,6650,6650,6650,0
20231226,194700,2369308980,6650,6650,6650,6650,0
20231226,194600,2369308980,6650,6650,6650,6650,0
20231226,194500,2369308980,6650,6650,6650,6650,0
20231226,194400,2369308980,6650,6650,6650,6650,0
20231226,194300,2369308980,6650,6650,6650,6650,0
20231226,194200,2369308980,6650,6650,6650,6650,0
20231226,194100,2369308980,6650,6650,6650,6650,0
20231226,194000,2369308980,6650,6650,6650,6650,0
20231226,193900,2369308980,6650,6650,6650,6650,0
20231226,193800,2369308980,6650,6650,6650,6650,0
20231226,193700,2369308980,6650,6650,6650,6650,0
20231226,193600,2369308980,6650,6650,6650,6650,0
20231226,193500,2369308980,6650,6650,6650,6650,0
20231226,193400,2369308980,6650,6650,6650,6650,0
20231226,193300,2369308980,6650,6650,6650,6650,0
20231226,193200,2369308980,6650,6650,6650,6650,9505
20231226,193100,2369308980,6650,6650,6650,6650,0
20231226,193000,2369308980,6650,6650,6650,6650,0
20231226,192900,2369308980,6650,6650,6650,6650,0
20231226,192800,2369308980,6650,6650,6650,6650,0
20231226,192700,2369308980,6650,6650,6650,6650,0
20231226,192600,2369308980,6650,6650,6650,6650,0
20231226,192500,2369308980,6650,6650,6650,6650,0
20231226,192400,2369308980,6650,6650,6650,6650,0
20231226,192300,2369308980,6650,6650,6650,6650,0
20231226,192200,2369308980,6650,6650,6650,6650,0
20231226,192100,2369308980,6650,6650,6650,6650,0
20231226,192000,2369308980,6650,6650,6650,6650,0
20231226,191900,2369308980,6650,6650,6650,6650,0
20231226,191800,2369308980,6650,6650,6650,6650,0
20231226,191700,2369308980,6650,6650,6650,6650,0
20231226,191600,2369308980,6650,6650,6650,6650,0
20231226,191500,2369308980,6650,6650,6650,6650,0
20231226,191400,2369308980,6650,6650,6650,6650,0
20231226,191300,2369308980,6650,6650,6650,6650,0
20231226,191200,2369308980,6650,6650,6650,6650,0
20231226,191100,2369308980,6650,6650,6650,6650,0
20231226,191000,2369308980,6650,6650,6650,6650,0
20231226,190900,2369308980,6650,6650,6650,6650,0
20231226,190800,2369308980,6650,6650,6650,6650,0
20231226,190700,2369308980,6650,6650,6650,6650,0
20231226,190600,2369308980,6650,6650,6650,6650,0
20231226,190500,2369308980,6650,6650,6650,6650,0
20231226,190400,2369308980,6650,6650,6650,6650,0
20231226,190300,2369308980,6650,6650,6650,6650,0
20231226,190200,2369308980,6650,6650,6650,6650,9505
20231226,190100,2369308980,6650,6650,6650,6650,0
20231226,190000,2369308980,6650,6650,6650,6650,0
20231226,185900,2369308980,6650,6650,6650,6650,0
20231226,185800,2369308980,6650,6650,6650,6650,0
20231226,185700,2369308980,6650,6650,6650,6650,0
20231226,185600,2369308980,6650,6650,6650,6650,0
20231226,185500,2369308980,6650,6650,6650,6650,0
20231226,185400,2369308980,6650,6650,6650,6650,0
20231226,185300,2369308980,6650,6650,6650,6650,0
20231226,185200,2369308980,6650,6650,6650,6650,0
20231226,185100,2369308980,6650,6650,6650,6650,0
20231226,185000,2369308980,6650,6650,6650,6650,0
20231226,184900,2369308980,6650,6650,6650,6650,0
20231226,184800,2369308980,6650,6650,6650,6650,0
20231226,184700,2369308980,6650,6650,6650,6650,0
20231226,184600,2369308980,6650,6650,6650,6650,0
20231226,184500,2369308980,6650,6650,6650,6650,0
20231226,184400,2369308980,6650,6650,6650,6650,0
20231226,184300,2369308980,6650,6650,6650,6650,0
20231226,184200,2369308980,6650,6650,6650,6650,0
20231226,184100,2369308980,6650,6650,6650,6650,0
20231226,184000,2369308980,6650,6650,6650,6650,0
20231226,183900,2369308980,6650,6650,6650,6650,0
20231226,183800,2369308980,6650,6650,6650,6650,0
20231226,183700,2369308980,6650,6650,6650,6650,0
20231226,183600,2369308980,6650,6650,6650,6650,0
20231226,183500,2369308980,6650,6650,6650,6650,0
20231226,183400,2369308980,6650,6650,6650,6650,0
20231226,183300,2369308980,6650,6650,6650,6650,0
20231226,183200,2369308980,6650,6650,6650,6650,9505
20231226,183100,2369308980,6650,6650,6650,6650,0
20231226,183000,2369308980,6650,6650,6650,6650,0
20231226,182900,2369308980,6650,6650,6650,6650,0
20231226,182800,2369308980,6650,6650,6650,6650,0
20231226,182700,2369308980,6650,6650,6650,6650,0
20231226,182600,2369308980,6650,6650,6650,6650,0
20231226,182500,2369308980,6650,6650,6650,6650,0
20231226,182400,2369308980,6650,6650,6650,6650,0
20231226,182300,2369308980,6650,6650,6650,6650,0
20231226,182200,2369308980,6650,6650,6650,6650,0
20231226,182100,2369308980,6650,6650,6650,6650,0
20231226,182000,2369308980,6650,6650,6650,6650,0
20231226,181900,2369308980,6650,6650,6650,6650,0
20231226,181800,2369308980,6650,6650,6650,6650,0
20231226,181700,2369308980,6650,6650,6650,6650,0
20231226,181600,2369308980,6650,6650,6650,6650,0
20231226,181500,2369308980,6650,6650,6650,6650,0
20231226,181400,2369308980,6650,6650,6650,6650,0
20231226,181300,2369308980,6650,6650,6650,6650,0
20231226,181200,2369308980,6650,6650,6650,6650,0
20231226,181100,2369308980,6650,6650,6650,6650,0
20231226,181000,2369308980,6650,6650,6650,6650,0
20231226,180900,2369308980,6650,6650,6650,6650,0
20231226,180800,2369308980,6650,6650,6650,6650,0
20231226,180700,2369308980,6650,6650,6650,6650,0
20231226,180600,2369308980,6650,6650,6650,6650,0
20231226,180500,2369308980,6650,6650,6650,6650,0
20231226,180400,2369308980,6650,6650,6650,6650,0
20231226,180300,2369308980,6650,6650,6650,6650,0
20231226,180200,2369308980,6650,6650,6650,6650,9505
20231226,180100,2369308980,6650,6650,6650,6650,0
20231226,180000,2369308980,6650,6650,6650,6650,0
20231226,175900,2369308980,6650,6650,6650,6650,0
20231226,175800,2369308980,6650,6650,6650,6650,0
20231226,175700,2369308980,6650,6650,6650,6650,0
20231226,175600,2369308980,6650,6650,6650,6650,0
20231226,175500,2369308980,6650,6650,6650,6650,0
20231226,175400,2369308980,6650,6650,6650,6650,0
20231226,175300,2369308980,6650,6650,6650,6650,0
20231226,175200,2369308980,6650,6650,6650,6650,0
20231226,175100,2369308980,6650,6650,6650,6650,0
20231226,175000,2369308980,6650,6650,6650,6650,0
20231226,174900,2369308980,6650,6650,6650,6650,0
20231226,174800,2369308980,6650,6650,6650,6650,0
20231226,174700,2369308980,6650,6650,6650,6650,0
20231226,174600,2369308980,6650,6650,6650,6650,0
20231226,174500,2369308980,6650,6650,6650,6650,0
20231226,174400,2369308980,6650,6650,6650,6650,0
20231226,174300,2369308980,6650,6650,6650,6650,0
20231226,174200,2369308980,6650,6650,6650,6650,0
20231226,174100,2369308980,6650,6650,6650,6650,0
20231226,174000,2369308980,6650,6650,6650,6650,0
20231226,173900,2369308980,6650,6650,6650,6650,0
20231226,173800,2369308980,6650,6650,6650,6650,0
20231226,173700,2369308980,6650,6650,6650,6650,0
20231226,173600,2369308980,6650,6650,6650,6650,0
20231226,173500,2369308980,6650,6650,6650,6650,0
20231226,173400,2369308980,6650,6650,6650,6650,0
20231226,173300,2369308980,6650,6650,6650,6650,0
20231226,173200,2369308980,6650,6650,6650,6650,9505
20231226,173100,2369308980,6650,6650,6650,6650,0
20231226,173000,2369308980,6650,6650,6650,6650,0
20231226,172900,2369308980,6650,6650,6650,6650,0
20231226,172800,2369308980,6650,6650,6650,6650,0
20231226,172700,2369308980,6650,6650,6650,6650,0
20231226,172600,2369308980,6650,6650,6650,6650,0
20231226,172500,2369308980,6650,6650,6650,6650,0
20231226,172400,2369308980,6650,6650,6650,6650,0
20231226,172300,2369308980,6650,6650,6650,6650,0
20231226,172200,2369308980,6650,6650,6650,6650,0
20231226,172100,2369308980,6650,6650,6650,6650,0
20231226,172000,2369308980,6650,6650,6650,6650,0
20231226,171900,2369308980,6650,6650,6650,6650,0
20231226,171800,2369308980,6650,6650,6650,6650,0
20231226,171700,2369308980,6650,6650,6650,6650,0
20231226,171600,2369308980,6650,6650,6650,6650,0
20231226,171500,2369308980,6650,6650,6650,6650,0
20231226,171400,2369308980,6650,6650,6650,6650,0
20231226,171300,2369308980,6650,6650,6650,6650,0
20231226,171200,2369308980,6650,6650,6650,6650,0
20231226,171100,2369308980,6650,6650,6650,6650,0
20231226,171000,2369308980,6650,6650,6650,6650,0
20231226,170900,2369308980,6650,6650,6650,6650,0
20231226,170800,2369308980,6650,6650,6650,6650,0
20231226,170700,2369308980,6650,6650,6650,6650,0
20231226,170600,2369308980,6650,6650,6650,6650,0
20231226,170500,2369308980,6650,6650,6650,6650,0
20231226,170400,2369308980,6650,6650,6650,6650,0
20231226,170300,2369308980,6650,6650,6650,6650,0
20231226,170200,2369308980,6650,6650,6650,6650,9505
20231226,170100,2369308980,6650,6650,6650,6650,0
20231226,170000,2369308980,6650,6650,6650,6650,0
20231226,165900,2369308980,6650,6650,6650,6650,0
20231226,165800,2369308980,6650,6650,6650,6650,0
20231226,165700,2369308980,6650,6650,6650,6650,0
20231226,165600,2369308980,6650,6650,6650,6650,0
20231226,165500,2369308980,6650,6650,6650,6650,0
20231226,165400,2369308980,6650,6650,6650,6650,0
20231226,165300,2369308980,6650,6650,6650,6650,0
20231226,165200,2369308980,6650,6650,6650,6650,0
20231226,165100,2369308980,6650,6650,6650,6650,0
20231226,165000,2369308980,6650,6650,6650,6650,0
20231226,164900,2369308980,6650,6650,6650,6650,0
20231226,164800,2369308980,6650,6650,6650,6650,0
20231226,164700,2369308980,6650,6650,6650,6650,0
20231226,164600,2369308980,6650,6650,6650,6650,0
20231226,164500,2369308980,6650,6650,6650,6650,0
20231226,164400,2369308980,6650,6650,6650,6650,0
20231226,164300,2369308980,6650,6650,6650,6650,0
20231226,164200,2369308980,6650,6650,6650,6650,0
20231226,164100,2369308980,6650,6650,6650,6650,0
20231226,164000,2369308980,6650,6650,6650,6650,0
20231226,163900,2369308980,6650,6650,6650,6650,0
20231226,163800,2369308980,6650,6650,6650,6650,0
20231226,163700,2369308980,6650,6650,6650,6650,0
20231226,163600,2369308980,6650,6650,6650,6650,0
20231226,163500,2369308980,6650,6650,6650,6650,0
20231226,163400,2369308980,6650,6650,6650,6650,0
20231226,163300,2369308980,6650,6650,6650,6650,0
20231226,163200,2369308980,6650,6650,6650,6650,9505
20231226,163100,2369308980,6650,6650,6650,6650,0
20231226,163000,2369308980,6650,6650,6650,6650,0
20231226,162900,2369308980,6650,6650,6650,6650,0
20231226,162800,2369308980,6650,6650,6650,6650,0
20231226,162700,2369308980,6650,6650,6650,6650,0
20231226,162600,2369308980,6650,6650,6650,6650,0
20231226,162500,2369308980,6650,6650,6650,6650,0
20231226,162400,2369308980,6650,6650,6650,6650,0
20231226,162300,2369308980,6650,6650,6650,6650,0
20231226,162200,2369308980,6650,6650,6650,6650,0
20231226,162100,2369308980,6650,6650,6650,6650,0
20231226,162000,2369308980,6650,6650,6650,6650,0
20231226,161900,2369308980,6650,6650,6650,6650,0
20231226,161800,2369308980,6650,6650,6650,6650,0
20231226,161700,2369308980,6650,6650,6650,6650,0
20231226,161600,2369308980,6650,6650,6650,6650,0
20231226,161500,2369308980,6650,6650,6650,6650,0
20231226,161400,2369308980,6650,6650,6650,6650,0
20231226,161300,2369308980,6650,6650,6650,6650,0
20231226,161200,2369308980,6650,6650,6650,6650,0
20231226,161100,2369308980,6650,6650,6650,6650,0
20231226,161000,2369308980,6650,6650,6650,6650,0
20231226,160900,2369308980,6650,6650,6650,6650,0
20231226,160800,2369308980,6650,6650,6650,6650,0
20231226,160700,2369308980,6650,6650,6650,6650,0
20231226,160600,2369308980,6650,6650,6650,6650,0
20231226,160500,2369308980,6650,6650,6650,6650,0
20231226,160400,2369308980,6650,6650,6650,6650,0
20231226,160300,2369308980,6650,6650,6650,6650,0
20231226,160200,2369308980,6650,6650,6650,6650,9505
20231226,160100,2369308980,6650,6650,6650,6650,0
20231226,160000,2369308980,6650,6650,6650,6650,0
20231226,155900,2369308980,6650,6650,6650,6650,0
20231226,155800,2369308980,6650,6650,6650,6650,0
20231226,155700,2369308980,6650,6650,6650,6650,0
20231226,155600,2369308980,6650,6650,6650,6650,0
20231226,155500,2369308980,6650,6650,6650,6650,0
20231226,155400,2369308980,6650,6650,6650,6650,0
20231226,155300,2369308980,6650,6650,6650,6650,0
20231226,155200,2369308980,6650,6650,6650,6650,0
20231226,155100,2369308980,6650,6650,6650,6650,0
20231226,155000,2369308980,6650,6650,6650,6650,0
20231226,154900,2369308980,6650,6650,6650,6650,0
20231226,154800,2369308980,6650,6650,6650,6650,0
20231226,154700,2369308980,6650,6650,6650,6650,0
20231226,154600,2369308980,6650,6650,6650,6650,0
20231226,154500,2369308980,6650,6650,6650,6650,0
20231226,154400,2369308980,6650,6650,6650,6650,0
20231226,154300,2369308980,6650,6650,6650,6650,0
20231226,154200,2369308980,6650,6650,6650,6650,0
20231226,154100,2369308980,6650,6650,6650,6650,0
20231226,154000,2369308980,6650,6650,6650,6650,0
20231226,153900,2369308980,6650,6650,6650,6650,0
20231226,153800,2369308980,6650,6650,6650,6650,0
20231226,153700,2369308980,6650,6650,6650,6650,0
20231226,153600,2369308980,6650,6650,6650,6650,0
20231226,153500,2369308980,6650,6650,6650,6650,0
20231226,153400,2369308980,6650,6650,6650,6650,0
20231226,153300,2369308980,6650,6650,6650,6650,0
20231226,153200,2369308980,6650,6650,6650,6650,9505
20231226,153100,2369308980,6650,6650,6650,6650,0
20231226,153000,2369308980,6650,6650,6650,6650,9505
20231226,152900,2306100730,6660,6660,6660,6660,0
20231226,152800,2306100730,6660,6660,6660,6660,0
20231226,152700,2306100730,6660,6660,6660,6660,0
20231226,152600,2306100730,6660,6660,6660,6660,0
20231226,152500,2306100730,6660,6660,6660,6660,0
20231226,152400,2306100730,6660,6660,6660,6660,0
20231226,152300,2306100730,6660,6660,6660,6660,0
20231226,152200,2306100730,6660,6660,6660,6660,0
20231226,152100,2306100730,6660,6660,6660,6660,0
20231226,152000,2306100730,6660,6660,6660,6660,0
20231226,151900,2306100730,6660,6640,6660,6640,132
20231226,151800,2305223450,6670,6660,6670,6640,2126
20231226,151700,2291068050,6680,6670,6680,6650,2744
20231226,151600,2272788970,6670,6670,6670,6670,40
20231226,151500,2272522170,6670,6660,6670,6650,1008
20231226,151400,2265806490,6660,6660,6660,6660,62
20231226,151300,2265393570,6650,6660,6660,6630,1223
20231226,151200,2257271580,6660,6650,6660,6650,4
20231226,151100,2257244950,6620,6650,6660,6620,11598
20231226,151000,2180292970,6650,6650,6650,6650,99
20231226,150900,2179634620,6650,6640,6650,6630,770
20231226,150800,2174522420,6640,6640,6640,6640,315
20231226,150700,2172430820,6640,6620,6640,6620,23
20231226,150600,2172278150,6630,6660,6660,6630,10102
20231226,150500,2105259610,6650,6660,6660,6640,3176
20231226,150400,2084138350,6660,6660,6660,6660,125
20231226,150300,2083305850,6670,6670,6670,6670,50
20231226,150200,2082972350,6670,6660,6670,6660,39
20231226,150100,2082712230,6670,6660,6670,6660,581
20231226,150000,2078842320,6650,6650,6660,6650,231
20231226,145900,2077305920,6640,6660,6660,6640,14000
20231226,145800,1984244460,6660,6660,6660,6660,2828
20231226,145700,1965409980,6670,6680,6680,6670,5384
20231226,145600,1929497560,6680,6680,6680,6680,26
20231226,145500,1929323880,6680,6680,6680,6680,399
20231226,145400,1926658560,6690,6690,6690,6690,120
20231226,145300,1925855760,6690,6690,6690,6690,0
20231226,145200,1925855760,6690,6700,6700,6680,175
20231226,145100,1924686730,6680,6680,6680,6680,370
20231226,145000,1922215130,6670,6670,6680,6670,362
20231226,144900,1919797980,6680,6690,6690,6680,6705
20231226,144800,1874982380,6700,6700,6700,6700,0
20231226,144700,1874982380,6700,6700,6700,6700,10
20231226,144600,1874915380,6700,6700,6700,6680,1003
20231226,144500,1868195320,6700,6700,6700,6700,44
20231226,144400,1867900520,6700,6690,6700,6680,2079
20231226,144300,1854010010,6700,6700,6700,6700,0
20231226,144200,1854010010,6700,6700,6700,6700,0
20231226,144100,1854010010,6700,6690,6700,6690,1170
20231226,144000,1846182700,6700,6700,6700,6690,1090
20231226,143900,1838889700,6700,6700,6700,6700,4
20231226,143800,1838862900,6700,6700,6710,6700,2692
20231226,143700,1820826490,6710,6700,6710,6700,360
20231226,143600,1818414480,6700,6700,6700,6700,110
20231226,143500,1817677480,6700,6700,6700,6700,0
20231226,143400,1817677480,6700,6700,6700,6700,21
20231226,143300,1817536780,6700,6700,6700,6700,64
20231226,143200,1817107980,6700,6710,6710,6700,2
20231226,143100,1817094570,6700,6700,6710,6700,1804
20231226,143000,1805007760,6700,6700,6700,6700,0
20231226,142900,1805007760,6700,6690,6700,6690,17
20231226,142800,1804894020,6690,6690,6690,6690,184
20231226,142700,1803663060,6690,6690,6690,6690,19
20231226,142600,1803535950,6690,6690,6690,6690,0
20231226,142500,1803535950,6690,6690,6690,6690,300
20231226,142400,1801528950,6680,6690,6690,6680,60
20231226,142300,1801128050,6690,6680,6690,6680,62
20231226,142200,1800713880,6680,6680,6680,6680,351
20231226,142100,1798369200,6670,6670,6670,6670,685
20231226,142000,1793800250,6680,6680,6680,6680,255
20231226,141900,1792096850,6690,6680,6690,6680,1746
20231226,141800,1780433560,6680,6680,6680,6680,310
20231226,141700,1778362760,6680,6670,6680,6670,1261
20231226,141600,1769944890,6670,6670,6670,6670,0
20231226,141500,1769944890,6670,6670,6670,6670,0
20231226,141400,1769944890,6670,6670,6670,6670,0
20231226,141300,1769944890,6670,6670,6670,6670,531
20231226,141200,1766403120,6680,6680,6680,6680,3
20231226,141100,1766383080,6680,6680,6680,6680,0
20231226,141000,1766383080,6680,6680,6680,6680,195
20231226,140900,1765080480,6680,6680,6680,6680,2014
20231226,140800,1751626960,6680,6680,6680,6680,270
20231226,140700,1749823360,6680,6680,6680,6680,0
20231226,140600,1749823360,6680,6680,6680,6680,0
20231226,140500,1749823360,6680,6680,6680,6680,20
20231226,140400,1749689760,6690,6680,6690,6680,170
20231226,140300,1748553160,6690,6690,6690,6690,50
20231226,140200,1748218660,6690,6690,6690,6690,14
20231226,140100,1748125000,6690,6690,6690,6690,0
20231226,140000,1748125000,6690,6690,6690,6690,0
20231226,135900,1748125000,6690,6690,6690,6690,1
20231226,135800,1748118310,6680,6680,6680,6680,528
20231226,135700,1744591270,6680,6680,6680,6680,199
20231226,135600,1743261950,6690,6690,6690,6690,0
20231226,135500,1743261950,6690,6680,6690,6680,350
20231226,135400,1740921950,6690,6680,6690,6680,473
20231226,135300,1737762300,6680,6680,6680,6680,300
20231226,135200,1735758300,6690,6690,6690,6690,9
20231226,135100,1735698090,6680,6680,6680,6680,12
20231226,135000,1735617930,6690,6690,6690,6690,8
20231226,134900,1735564410,6680,6680,6680,6680,279
20231226,134800,1733700690,6680,6680,6680,6680,0
20231226,134700,1733700690,6680,6670,6680,6670,5
20231226,134600,1733667330,6670,6670,6670,6670,0
20231226,134500,1733667330,6670,6680,6680,6670,551
20231226,134400,1729987140,6680,6680,6680,6680,0
20231226,134300,1729987140,6680,6680,6680,6680,6
20231226,134200,1729947060,6680,6680,6680,6680,318
20231226,134100,1727822820,6680,6670,6680,6670,293
20231226,134000,1725866690,6680,6680,6680,6680,0
20231226,133900,1725866690,6680,6680,6680,6680,50
20231226,133800,1725532690,6670,6670,6670,6670,915
20231226,133700,1719429640,6670,6670,6670,6670,2560
20231226,133600,1702354440,6680,6680,6680,6680,68
20231226,133500,1701900200,6680,6680,6680,6680,0
20231226,133400,1701900200,6680,6680,6680,6680,0
20231226,133300,1701900200,6680,6680,6680,6680,298
20231226,133200,1699909560,6680,6680,6680,6680,0
20231226,133100,1699909560,6680,6680,6680,6680,2
20231226,133000,1699896200,6660,6660,6660,6660,0
20231226,132900,1699896200,6660,6660,6660,6660,450
20231226,132800,1696899200,6660,6680,6690,6660,10102
20231226,132700,1629523500,6680,6680,6680,6680,599
20231226,132600,1625522180,6680,6680,6680,6680,500
20231226,132500,1622182180,6680,6680,6680,6680,1
20231226,132400,1622175500,6670,6680,6680,6670,281
20231226,132300,1620298890,6680,6680,6680,6680,0
20231226,132200,1620298890,6680,6680,6680,6680,1
20231226,132100,1620292210,6680,6680,6680,6680,80
20231226,132000,1619757810,6680,6680,6680,6680,0
20231226,131900,1619757810,6680,6680,6680,6680,0
20231226,131800,1619757810,6680,6680,6680,6680,108
20231226,131700,1619036370,6680,6670,6680,6670,1934
20231226,131600,1606134680,6670,6660,6670,6660,1492
20231226,131500,1596187140,6660,6660,6670,6660,779
20231226,131400,1590998990,6670,6670,6680,6670,6221
20231226,131300,1549504910,6680,6680,6680,6680,100
20231226,131200,1548836910,6680,6690,6690,6680,524
20231226,131100,1545336510,6690,6690,6690,6690,20
20231226,131000,1545202710,6690,6680,6690,6680,15
20231226,130900,1545102400,6690,6680,6690,6680,19
20231226,130800,1544975390,6700,6700,6700,6700,0
20231226,130700,1544975390,6700,6700,6700,6700,0
20231226,130600,1544975390,6700,6700,6700,6700,0
20231226,130500,1544975390,6700,6700,6700,6700,5
20231226,130400,1544941890,6700,6700,6700,6700,58
20231226,130300,1544553290,6680,6680,6680,6680,0
20231226,130200,1544553290,6680,6680,6680,6680,0
20231226,130100,1544553290,6680,6680,6700,6680,1141
20231226,130000,1536931360,6700,6700,6700,6700,0
20231226,125900,1536931360,6700,6690,6700,6690,484
20231226,125800,1533693390,6680,6680,6680,6680,0
20231226,125700,1533693390,6680,6690,6690,6680,1309
20231226,125600,1524943180,6690,6680,6690,6680,248
20231226,125500,1523284080,6670,6680,6700,6670,29
20231226,125400,1523090360,6700,6700,6700,6700,40
20231226,125300,1522822360,6700,6690,6700,6680,5527
20231226,125200,1485899600,6700,6700,6700,6700,0
20231226,125100,1485899600,6700,6700,6700,6700,12
20231226,125000,1485819200,6700,6700,6700,6700,0
20231226,124900,1485819200,6700,6700,6700,6700,0
20231226,124800,1485819200,6700,6690,6700,6690,501
20231226,124700,1482467500,6690,6690,6690,6690,482
20231226,124600,1479242920,6700,6700,6700,6700,20
20231226,124500,1479108920,6700,6690,6700,6690,2554
20231226,124400,1462022650,6690,6700,6700,6690,495
20231226,124300,1458709170,6700,6700,6700,6700,305
20231226,124200,1456665670,6700,6700,6700,6700,354
20231226,124100,1454293870,6720,6700,6720,6700,2001
20231226,124000,1440887150,6720,6720,6720,6720,1
20231226,123900,1440880430,6700,6700,6700,6700,50
20231226,123800,1440545430,6720,6720,6720,6720,43
20231226,123700,1440256470,6710,6710,6720,6710,8
20231226,123600,1440202780,6710,6710,6710,6710,805
20231226,123500,1434801230,6720,6720,6720,6720,0
20231226,123400,1434801230,6720,6720,6720,6720,1401
20231226,123300,1425386510,6720,6720,6720,6720,0
20231226,123200,1425386510,6720,6720,6720,6720,0
20231226,123100,1425386510,6720,6720,6720,6720,14
20231226,123000,1425292430,6720,6720,6720,6700,151
20231226,122900,1424279710,6700,6700,6700,6700,2241
20231226,122800,1409265010,6720,6720,6720,6720,0
20231226,122700,1409265010,6720,6720,6720,6720,0
20231226,122600,1409265010,6720,6710,6720,6710,155
20231226,122500,1408223460,6710,6710,6710,6710,429
20231226,122400,1405344870,6710,6700,6710,6700,374
20231226,122300,1402838330,6710,6710,6710,6710,8
20231226,122200,1402784650,6710,6700,6710,6700,701
20231226,122100,1398081010,6710,6710,6710,6710,24
20231226,122000,1397919970,6710,6700,6710,6700,70
20231226,121900,1397450770,6710,6710,6710,6710,150
20231226,121800,1396444270,6700,6700,6700,6700,86
20231226,121700,1395868070,6710,6710,6710,6710,1
20231226,121600,1395861360,6700,6700,6700,6700,0
20231226,121500,1395861360,6700,6700,6700,6700,200
20231226,121400,1394521360,6700,6700,6700,6700,0
20231226,121300,1394521360,6700,6700,6700,6700,301
20231226,121200,1392504660,6700,6700,6700,6700,15
20231226,121100,1392404160,6700,6700,6700,6700,20
20231226,121000,1392270160,6700,6700,6700,6700,1
20231226,120900,1392263460,6700,6700,6700,6700,0
20231226,120800,1392263460,6700,6700,6700,6700,173
20231226,120700,1391104360,6700,6700,6700,6700,100
20231226,120600,1390434360,6700,6700,6700,6700,30
20231226,120500,1390233360,6700,6700,6700,6700,15
20231226,120400,1390132860,6710,6690,6710,6690,76
20231226,120300,1389624400,6700,6700,6700,6700,800
20231226,120200,1384264400,6700,6700,6700,6700,173
20231226,120100,1383105300,6700,6700,6700,6700,0
20231226,120000,1383105300,6700,6700,6700,6700,4
20231226,115900,1383078500,6710,6710,6710,6710,0
20231226,115800,1383078500,6710,6710,6710,6710,0
20231226,115700,1383078500,6710,6710,6710,6710,0
20231226,115600,1383078500,6710,6710,6710,6710,0
20231226,115500,1383078500,6710,6710,6710,6710,0
20231226,115400,1383078500,6710,6710,6710,6710,0
20231226,115300,1383078500,6710,6710,6710,6690,575
20231226,115200,1379231250,6720,6720,6720,6720,0
20231226,115100,1379231250,6720,6720,6720,6720,0
20231226,115000,1379231250,6720,6720,6720,6720,100
20231226,114900,1378559250,6720,6720,6720,6720,0
20231226,114800,1378559250,6720,6720,6720,6720,10
20231226,114700,1378492050,6700,6700,6700,6700,0
20231226,114600,1378492050,6700,6710,6710,6700,104
20231226,114500,1377795240,6710,6710,6710,6710,86
20231226,114400,1377218180,6710,6710,6710,6710,0
20231226,114300,1377218180,6710,6710,6710,6710,0
20231226,114200,1377218180,6710,6710,6710,6710,1100
20231226,114100,1369837180,6710,6690,6710,6690,141
20231226,114000,1368891890,6710,6690,6710,6690,36
20231226,113900,1368650570,6700,6700,6700,6700,800
20231226,113800,1363290570,6690,6690,6690,6690,268
20231226,113700,1361497650,6700,6700,6700,6700,1
20231226,113600,1361490950,6690,6690,6690,6690,1105
20231226,113500,1354098500,6690,6690,6690,6690,1003
20231226,113400,1347388430,6670,6670,6670,6670,31
20231226,113300,1347181660,6670,6670,6670,6670,0
20231226,113200,1347181660,6670,6670,6670,6670,821
20231226,113100,1341705590,6660,6660,6660,6660,0
20231226,113000,1341705590,6660,6660,6660,6660,10
20231226,112900,1341638990,6670,6670,6670,6670,352
20231226,112800,1339291150,6670,6670,6670,6670,1177
20231226,112700,1331440560,6670,6670,6670,6670,0
20231226,112600,1331440560,6670,6670,6670,6670,557
20231226,112500,1327725370,6670,6670,6670,6670,496
20231226,112400,1324417050,6670,6670,6670,6670,33
20231226,112300,1324196940,6670,6670,6670,6660,1302
20231226,112200,1315512620,6670,6670,6670,6660,2247
20231226,112100,1300532320,6670,6680,6680,6670,64
20231226,112000,1300105430,6670,6670,6670,6670,2804
20231226,111900,1281402750,6670,6670,6670,6670,198
20231226,111800,1280082090,6680,6680,6680,6680,4730
20231226,111700,1248485690,6680,6680,6680,6680,10
20231226,111600,1248418890,6680,6690,6690,6680,3
20231226,111500,1248398830,6690,6690,6690,6690,7
20231226,111400,1248352000,6680,6680,6690,6680,247
20231226,111300,1246701040,6680,6680,6680,6680,9
20231226,111200,1246640920,6680,6680,6680,6680,80
20231226,111100,1246106520,6690,6690,6690,6690,0
20231226,111000,1246106520,6690,6690,6690,6690,0
20231226,110900,1246106520,6690,6690,6690,6690,0
20231226,110800,1246106520,6690,6690,6690,6690,0
20231226,110700,1246106520,6690,6690,6690,6690,0
20231226,110600,1246106520,6690,6690,6690,6690,0
20231226,110500,1246106520,6690,6690,6690,6690,10
20231226,110400,1246039620,6690,6690,6690,6690,10
20231226,110300,1245972720,6680,6680,6680,6680,1
20231226,110200,1245966040,6690,6690,6690,6690,0
20231226,110100,1245966040,6690,6690,6690,6690,84
20231226,110000,1245404080,6690,6690,6690,6690,0
20231226,105900,1245404080,6690,6690,6690,6690,130
20231226,105800,1244534380,6690,6690,6690,6680,60
20231226,105700,1244133130,6690,6690,6690,6690,5
20231226,105600,1244099680,6680,6680,6680,6680,3486
20231226,105500,1220813200,6680,6680,6680,6680,201
20231226,105400,1219470520,6690,6690,6690,6690,100
20231226,105300,1218801520,6700,6700,6700,6700,63
20231226,105200,1218379420,6700,6700,6700,6690,222
20231226,105100,1216894020,6700,6690,6700,6690,66
20231226,105000,1216452280,6700,6700,6700,6700,10
20231226,104900,1216385280,6680,6690,6690,6680,498
20231226,104800,1213058140,6700,6700,6700,6700,5
20231226,104700,1213024640,6700,6700,6700,6700,1
20231226,104600,1213017940,6680,6680,6680,6680,29
20231226,104500,1212824220,6680,6680,6680,6680,0
20231226,104400,1212824220,6680,6680,6680,6680,0
20231226,104300,1212824220,6680,6680,6680,6680,0
20231226,104200,1212824220,6680,6690,6700,6680,12
20231226,104100,1212744030,6670,6670,6670,6670,1116
20231226,104000,1205300310,6680,6680,6680,6670,10812
20231226,103900,1133077670,6680,6670,6680,6670,8
20231226,103800,1133024270,6670,6670,6680,6670,678
20231226,103700,1128501990,6680,6680,6680,6680,3021
20231226,103600,1108321710,6690,6690,6700,6680,1758
20231226,103500,1096562680,6690,6690,6690,6690,30
20231226,103400,1096361980,6690,6690,6690,6690,0
20231226,103300,1096361980,6690,6690,6690,6690,1
20231226,103200,1096355290,6710,6710,6710,6710,1
20231226,103100,1096348580,6700,6700,6700,6700,2
20231226,103000,1096335180,6700,6690,6700,6690,207
20231226,102900,1094948340,6690,6690,6690,6690,1529
20231226,102800,1084719330,6690,6690,6690,6680,8
20231226,102700,1084665850,6690,6690,6690,6690,9
20231226,102600,1084605640,6690,6680,6690,6680,86
20231226,102500,1084030920,6690,6690,6690,6690,1496
20231226,102400,1074022680,6700,6700,6700,6700,3
20231226,102300,1074002580,6690,6690,6690,6690,57
20231226,102200,1073621250,6690,6700,6700,6690,782
20231226,102100,1068389570,6700,6700,6700,6700,0
20231226,102000,1068389570,6700,6700,6700,6700,20
20231226,101900,1068255570,6700,6700,6700,6700,100
20231226,101800,1067585570,6700,6700,6700,6700,100
20231226,101700,1066915570,6710,6710,6710,6710,0
20231226,101600,1066915570,6710,6700,6710,6700,101
20231226,101500,1066238860,6690,6700,6700,6690,51
20231226,101400,1065897170,6700,6710,6710,6700,32
20231226,101300,1065682670,6710,6710,6710,6710,0
20231226,101200,1065682670,6710,6710,6710,6710,3
20231226,101100,1065662540,6710,6710,6710,6710,0
20231226,101000,1065662540,6710,6710,6710,6700,5
20231226,100900,1065629020,6710,6690,6710,6690,4
20231226,100800,1065602240,6710,6710,6710,6710,8
20231226,100700,1065548560,6710,6690,6710,6690,279
20231226,100600,1063682030,6680,6680,6680,6680,0
20231226,100500,1063682030,6680,6680,6680,6680,25
20231226,100400,1063515030,6670,6680,6680,6670,3380
20231226,100300,1040936640,6690,6690,6690,6690,15
20231226,100200,1040836290,6690,6690,6690,6690,0
20231226,100100,1040836290,6690,6680,6690,6680,363
20231226,100000,1038409350,6680,6690,6690,6680,217
20231226,095900,1036957630,6690,6690,6700,6690,3488
20231226,095800,1013602470,6700,6690,6700,6690,550
20231226,095700,1009922920,6690,6700,6700,6690,529
20231226,095600,1006383450,6700,6700,6700,6700,23
20231226,095500,1006229350,6690,6690,6690,6690,74
20231226,095400,1005734290,6700,6700,6700,6690,107
20231226,095300,1005018440,6690,6690,6690,6690,458
20231226,095200,1001954420,6690,6680,6690,6680,116
20231226,095100,1001179390,6680,6680,6680,6680,0
20231226,095000,1001179390,6680,6680,6680,6680,900
20231226,094900,995167390,6690,6690,6690,6680,1165
20231226,094800,987383540,6690,6680,6690,6680,922
20231226,094700,981224290,6690,6700,6700,6690,3139
20231226,094600,960224100,6700,6700,6700,6700,351
20231226,094500,957872400,6700,6710,6710,6700,2456
20231226,094400,941416140,6710,6710,6710,6700,166
20231226,094300,940303780,6710,6700,6710,6700,1164
20231226,094200,932500350,6700,6710,6710,6690,849
20231226,094100,926816570,6710,6690,6710,6690,121
20231226,094000,926006200,6690,6710,6710,6690,6969
20231226,093900,879324470,6700,6720,6720,6700,17
20231226,093800,879210530,6720,6720,6720,6700,6344
20231226,093700,836656790,6760,6760,6760,6760,0
20231226,093600,836656790,6760,6720,6760,6720,1632
20231226,093500,825689700,6720,6750,6750,6720,4787
20231226,093400,793475250,6740,6770,6770,6740,759
20231226,093300,788351070,6770,6760,6770,6750,498
20231226,093200,784989180,6750,6770,6770,6750,210
20231226,093100,783571480,6740,6740,6770,6740,50
20231226,093000,783234180,6740,6770,6770,6730,890
20231226,092900,777232570,6770,6770,6770,6750,802
20231226,092800,771809030,6770,6770,6770,6770,60
20231226,092700,771402830,6790,6790,6790,6790,44
20231226,092600,771104070,6770,6770,6770,6770,1500
20231226,092500,760949070,6770,6750,6770,6750,419
20231226,092400,758120800,6750,6770,6770,6750,548
20231226,092300,754414390,6770,6720,6770,6720,1689
20231226,092200,743050170,6720,6750,6750,6720,6085
20231226,092100,702077270,6750,6770,6770,6750,2564
20231226,092000,684760870,6770,6790,6790,6770,540
20231226,091900,681104870,6780,6790,6790,6780,211
20231226,091800,679674190,6780,6790,6790,6780,1015
20231226,091700,672788830,6790,6800,6800,6790,1714
20231226,091600,661139410,6810,6790,6820,6780,3254
20231226,091500,639027730,6790,6790,6800,6760,5262
20231226,091400,603344650,6790,6820,6830,6790,7564
20231226,091300,551840050,6820,6830,6840,6820,2894
20231226,091200,532081810,6830,6850,6850,6830,2798
20231226,091100,512925810,6860,6850,6880,6840,28422
20231226,091000,318005530,6840,6820,6840,6820,7440
20231226,090900,267167640,6810,6760,6820,6760,13500
20231226,090800,175460730,6760,6780,6780,6760,2177
20231226,090700,160712200,6780,6780,6790,6770,1908
20231226,090600,147778370,6760,6760,6760,6760,467
20231226,090500,144621450,6750,6780,6790,6740,1717
20231226,090400,133001000,6740,6780,6790,6740,3551
20231226,090300,109015280,6790,6780,6800,6750,3699
20231226,090200,83894260,6770,6770,6780,6750,2678
20231226,090100,65781710,6780,6760,6800,6760,5911
20231226,090000,25695180,6760,6740,6760,6740,3786