KissMeData/033270/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,191400,1562079550,25200,25200,25200,25200,418
20231226,191300,1562079550,25200,25200,25200,25200,0
20231226,191200,1562079550,25200,25200,25200,25200,0
20231226,191100,1562079550,25200,25200,25200,25200,0
20231226,191000,1562079550,25200,25200,25200,25200,0
20231226,190900,1562079550,25200,25200,25200,25200,0
20231226,190800,1562079550,25200,25200,25200,25200,0
20231226,190700,1562079550,25200,25200,25200,25200,0
20231226,190600,1562079550,25200,25200,25200,25200,0
20231226,190500,1562079550,25200,25200,25200,25200,0
20231226,190400,1562079550,25200,25200,25200,25200,0
20231226,190300,1562079550,25200,25200,25200,25200,0
20231226,190200,1562079550,25200,25200,25200,25200,0
20231226,190100,1562079550,25200,25200,25200,25200,0
20231226,190000,1562079550,25200,25200,25200,25200,0
20231226,185900,1562079550,25200,25200,25200,25200,0
20231226,185800,1562079550,25200,25200,25200,25200,0
20231226,185700,1562079550,25200,25200,25200,25200,0
20231226,185600,1562079550,25200,25200,25200,25200,0
20231226,185500,1562079550,25200,25200,25200,25200,0
20231226,185400,1562079550,25200,25200,25200,25200,0
20231226,185300,1562079550,25200,25200,25200,25200,0
20231226,185200,1562079550,25200,25200,25200,25200,0
20231226,185100,1562079550,25200,25200,25200,25200,0
20231226,185000,1562079550,25200,25200,25200,25200,0
20231226,184900,1562079550,25200,25200,25200,25200,0
20231226,184800,1562079550,25200,25200,25200,25200,0
20231226,184700,1562079550,25200,25200,25200,25200,0
20231226,184600,1562079550,25200,25200,25200,25200,0
20231226,184500,1562079550,25200,25200,25200,25200,0
20231226,184400,1562079550,25200,25200,25200,25200,418
20231226,184300,1562079550,25200,25200,25200,25200,0
20231226,184200,1562079550,25200,25200,25200,25200,0
20231226,184100,1562079550,25200,25200,25200,25200,0
20231226,184000,1562079550,25200,25200,25200,25200,0
20231226,183900,1562079550,25200,25200,25200,25200,0
20231226,183800,1562079550,25200,25200,25200,25200,0
20231226,183700,1562079550,25200,25200,25200,25200,0
20231226,183600,1562079550,25200,25200,25200,25200,0
20231226,183500,1562079550,25200,25200,25200,25200,0
20231226,183400,1562079550,25200,25200,25200,25200,0
20231226,183300,1562079550,25200,25200,25200,25200,0
20231226,183200,1562079550,25200,25200,25200,25200,0
20231226,183100,1562079550,25200,25200,25200,25200,0
20231226,183000,1562079550,25200,25200,25200,25200,0
20231226,182900,1562079550,25200,25200,25200,25200,0
20231226,182800,1562079550,25200,25200,25200,25200,0
20231226,182700,1562079550,25200,25200,25200,25200,0
20231226,182600,1562079550,25200,25200,25200,25200,0
20231226,182500,1562079550,25200,25200,25200,25200,0
20231226,182400,1562079550,25200,25200,25200,25200,0
20231226,182300,1562079550,25200,25200,25200,25200,0
20231226,182200,1562079550,25200,25200,25200,25200,0
20231226,182100,1562079550,25200,25200,25200,25200,0
20231226,182000,1562079550,25200,25200,25200,25200,0
20231226,181900,1562079550,25200,25200,25200,25200,0
20231226,181800,1562079550,25200,25200,25200,25200,0
20231226,181700,1562079550,25200,25200,25200,25200,0
20231226,181600,1562079550,25200,25200,25200,25200,0
20231226,181500,1562079550,25200,25200,25200,25200,0
20231226,181400,1562079550,25200,25200,25200,25200,418
20231226,181300,1562079550,25200,25200,25200,25200,0
20231226,181200,1562079550,25200,25200,25200,25200,0
20231226,181100,1562079550,25200,25200,25200,25200,0
20231226,181000,1562079550,25200,25200,25200,25200,0
20231226,180900,1562079550,25200,25200,25200,25200,0
20231226,180800,1562079550,25200,25200,25200,25200,0
20231226,180700,1562079550,25200,25200,25200,25200,0
20231226,180600,1562079550,25200,25200,25200,25200,0
20231226,180500,1562079550,25200,25200,25200,25200,0
20231226,180400,1562079550,25200,25200,25200,25200,0
20231226,180300,1562079550,25200,25200,25200,25200,0
20231226,180200,1562079550,25200,25200,25200,25200,0
20231226,180100,1562079550,25200,25200,25200,25200,0
20231226,180000,1562079550,25200,25200,25200,25200,0
20231226,175900,1562079550,25200,25200,25200,25200,0
20231226,175800,1562079550,25200,25200,25200,25200,0
20231226,175700,1562079550,25200,25200,25200,25200,0
20231226,175600,1562079550,25200,25200,25200,25200,0
20231226,175500,1562079550,25200,25200,25200,25200,0
20231226,175400,1562079550,25200,25200,25200,25200,0
20231226,175300,1562079550,25200,25200,25200,25200,0
20231226,175200,1562079550,25200,25200,25200,25200,0
20231226,175100,1562079550,25200,25200,25200,25200,0
20231226,175000,1562079550,25200,25200,25200,25200,0
20231226,174900,1562079550,25200,25200,25200,25200,0
20231226,174800,1562079550,25200,25200,25200,25200,0
20231226,174700,1562079550,25200,25200,25200,25200,0
20231226,174600,1562079550,25200,25200,25200,25200,0
20231226,174500,1562079550,25200,25200,25200,25200,0
20231226,174400,1562079550,25200,25200,25200,25200,418
20231226,174300,1562079550,25200,25200,25200,25200,0
20231226,174200,1562079550,25200,25200,25200,25200,0
20231226,174100,1562079550,25200,25200,25200,25200,0
20231226,174000,1562079550,25200,25200,25200,25200,0
20231226,173900,1562079550,25200,25200,25200,25200,0
20231226,173800,1562079550,25200,25200,25200,25200,0
20231226,173700,1562079550,25200,25200,25200,25200,0
20231226,173600,1562079550,25200,25200,25200,25200,0
20231226,173500,1562079550,25200,25200,25200,25200,0
20231226,173400,1562079550,25200,25200,25200,25200,0
20231226,173300,1562079550,25200,25200,25200,25200,0
20231226,173200,1562079550,25200,25200,25200,25200,0
20231226,173100,1562079550,25200,25200,25200,25200,0
20231226,173000,1562079550,25200,25200,25200,25200,0
20231226,172900,1562079550,25200,25200,25200,25200,0
20231226,172800,1562079550,25200,25200,25200,25200,0
20231226,172700,1562079550,25200,25200,25200,25200,0
20231226,172600,1562079550,25200,25200,25200,25200,0
20231226,172500,1562079550,25200,25200,25200,25200,0
20231226,172400,1562079550,25200,25200,25200,25200,0
20231226,172300,1562079550,25200,25200,25200,25200,0
20231226,172200,1562079550,25200,25200,25200,25200,0
20231226,172100,1562079550,25200,25200,25200,25200,0
20231226,172000,1562079550,25200,25200,25200,25200,0
20231226,171900,1562079550,25200,25200,25200,25200,0
20231226,171800,1562079550,25200,25200,25200,25200,0
20231226,171700,1562079550,25200,25200,25200,25200,0
20231226,171600,1562079550,25200,25200,25200,25200,0
20231226,171500,1562079550,25200,25200,25200,25200,0
20231226,171400,1562079550,25200,25200,25200,25200,418
20231226,171300,1562079550,25200,25200,25200,25200,0
20231226,171200,1562079550,25200,25200,25200,25200,0
20231226,171100,1562079550,25200,25200,25200,25200,0
20231226,171000,1562079550,25200,25200,25200,25200,0
20231226,170900,1562079550,25200,25200,25200,25200,0
20231226,170800,1562079550,25200,25200,25200,25200,0
20231226,170700,1562079550,25200,25200,25200,25200,0
20231226,170600,1562079550,25200,25200,25200,25200,0
20231226,170500,1562079550,25200,25200,25200,25200,0
20231226,170400,1562079550,25200,25200,25200,25200,0
20231226,170300,1562079550,25200,25200,25200,25200,0
20231226,170200,1562079550,25200,25200,25200,25200,0
20231226,170100,1562079550,25200,25200,25200,25200,0
20231226,170000,1562079550,25200,25200,25200,25200,0
20231226,165900,1562079550,25200,25200,25200,25200,0
20231226,165800,1562079550,25200,25200,25200,25200,0
20231226,165700,1562079550,25200,25200,25200,25200,0
20231226,165600,1562079550,25200,25200,25200,25200,0
20231226,165500,1562079550,25200,25200,25200,25200,0
20231226,165400,1562079550,25200,25200,25200,25200,0
20231226,165300,1562079550,25200,25200,25200,25200,0
20231226,165200,1562079550,25200,25200,25200,25200,0
20231226,165100,1562079550,25200,25200,25200,25200,0
20231226,165000,1562079550,25200,25200,25200,25200,0
20231226,164900,1562079550,25200,25200,25200,25200,0
20231226,164800,1562079550,25200,25200,25200,25200,0
20231226,164700,1562079550,25200,25200,25200,25200,0
20231226,164600,1562079550,25200,25200,25200,25200,0
20231226,164500,1562079550,25200,25200,25200,25200,0
20231226,164400,1562079550,25200,25200,25200,25200,418
20231226,164300,1562079550,25200,25200,25200,25200,0
20231226,164200,1562079550,25200,25200,25200,25200,0
20231226,164100,1562079550,25200,25200,25200,25200,0
20231226,164000,1562079550,25200,25200,25200,25200,0
20231226,163900,1562079550,25200,25200,25200,25200,0
20231226,163800,1562079550,25200,25200,25200,25200,0
20231226,163700,1562079550,25200,25200,25200,25200,0
20231226,163600,1562079550,25200,25200,25200,25200,0
20231226,163500,1562079550,25200,25200,25200,25200,0
20231226,163400,1562079550,25200,25200,25200,25200,0
20231226,163300,1562079550,25200,25200,25200,25200,0
20231226,163200,1562079550,25200,25200,25200,25200,0
20231226,163100,1562079550,25200,25200,25200,25200,0
20231226,163000,1562079550,25200,25200,25200,25200,0
20231226,162900,1562079550,25200,25200,25200,25200,0
20231226,162800,1562079550,25200,25200,25200,25200,0
20231226,162700,1562079550,25200,25200,25200,25200,0
20231226,162600,1562079550,25200,25200,25200,25200,0
20231226,162500,1562079550,25200,25200,25200,25200,0
20231226,162400,1562079550,25200,25200,25200,25200,0
20231226,162300,1562079550,25200,25200,25200,25200,0
20231226,162200,1562079550,25200,25200,25200,25200,0
20231226,162100,1562079550,25200,25200,25200,25200,0
20231226,162000,1562079550,25200,25200,25200,25200,0
20231226,161900,1562079550,25200,25200,25200,25200,0
20231226,161800,1562079550,25200,25200,25200,25200,0
20231226,161700,1562079550,25200,25200,25200,25200,0
20231226,161600,1562079550,25200,25200,25200,25200,0
20231226,161500,1562079550,25200,25200,25200,25200,0
20231226,161400,1562079550,25200,25200,25200,25200,418
20231226,161300,1562079550,25200,25200,25200,25200,0
20231226,161200,1562079550,25200,25200,25200,25200,0
20231226,161100,1562079550,25200,25200,25200,25200,0
20231226,161000,1562079550,25200,25200,25200,25200,0
20231226,160900,1562079550,25200,25200,25200,25200,0
20231226,160800,1562079550,25200,25200,25200,25200,0
20231226,160700,1562079550,25200,25200,25200,25200,0
20231226,160600,1562079550,25200,25200,25200,25200,0
20231226,160500,1562079550,25200,25200,25200,25200,0
20231226,160400,1562079550,25200,25200,25200,25200,0
20231226,160300,1562079550,25200,25200,25200,25200,0
20231226,160200,1562079550,25200,25200,25200,25200,0
20231226,160100,1562079550,25200,25200,25200,25200,0
20231226,160000,1562079550,25200,25200,25200,25200,0
20231226,155900,1562079550,25200,25200,25200,25200,0
20231226,155800,1562079550,25200,25200,25200,25200,0
20231226,155700,1562079550,25200,25200,25200,25200,0
20231226,155600,1562079550,25200,25200,25200,25200,0
20231226,155500,1562079550,25200,25200,25200,25200,0
20231226,155400,1562079550,25200,25200,25200,25200,0
20231226,155300,1562079550,25200,25200,25200,25200,0
20231226,155200,1562079550,25200,25200,25200,25200,0
20231226,155100,1562079550,25200,25200,25200,25200,0
20231226,155000,1562079550,25200,25200,25200,25200,0
20231226,154900,1562079550,25200,25200,25200,25200,0
20231226,154800,1562079550,25200,25200,25200,25200,0
20231226,154700,1562079550,25200,25200,25200,25200,0
20231226,154600,1562079550,25200,25200,25200,25200,0
20231226,154500,1562079550,25200,25200,25200,25200,0
20231226,154400,1562079550,25200,25200,25200,25200,418
20231226,154300,1562079550,25200,25200,25200,25200,0
20231226,154200,1562079550,25200,25200,25200,25200,0
20231226,154100,1562079550,25200,25200,25200,25200,0
20231226,154000,1562079550,25200,25200,25200,25200,0
20231226,153900,1562079550,25200,25200,25200,25200,0
20231226,153800,1562079550,25200,25200,25200,25200,0
20231226,153700,1562079550,25200,25200,25200,25200,0
20231226,153600,1562079550,25200,25200,25200,25200,0
20231226,153500,1562079550,25200,25200,25200,25200,0
20231226,153400,1562079550,25200,25200,25200,25200,0
20231226,153300,1562079550,25200,25200,25200,25200,0
20231226,153200,1562079550,25200,25200,25200,25200,0
20231226,153100,1562079550,25200,25200,25200,25200,0
20231226,153000,1562079550,25200,25200,25200,25200,418
20231226,152900,1551545950,25200,25200,25200,25200,0
20231226,152800,1551545950,25200,25200,25200,25200,0
20231226,152700,1551545950,25200,25200,25200,25200,0
20231226,152600,1551545950,25200,25200,25200,25200,0
20231226,152500,1551545950,25200,25200,25200,25200,0
20231226,152400,1551545950,25200,25200,25200,25200,0
20231226,152300,1551545950,25200,25200,25200,25200,0
20231226,152200,1551545950,25200,25200,25200,25200,0
20231226,152100,1551545950,25200,25200,25200,25200,0
20231226,152000,1551545950,25200,25200,25200,25200,0
20231226,151900,1551545950,25200,25200,25200,25200,12
20231226,151800,1551243550,25250,25250,25300,25250,120
20231226,151700,1548213500,25300,25300,25300,25300,0
20231226,151600,1548213500,25300,25200,25300,25200,2
20231226,151500,1548163000,25250,25250,25250,25250,0
20231226,151400,1548163000,25250,25250,25250,25250,103
20231226,151300,1545562250,25250,25250,25250,25250,9
20231226,151200,1545335000,25300,25300,25300,25300,0
20231226,151100,1545335000,25300,25250,25350,25200,2221
20231226,151000,1489172750,25250,25200,25250,25200,86
20231226,150900,1487005450,25200,25200,25200,25200,0
20231226,150800,1487005450,25200,25200,25200,25200,1
20231226,150700,1486980250,25200,25200,25200,25200,107
20231226,150600,1484283850,25200,25200,25200,25200,0
20231226,150500,1484283850,25200,25200,25200,25200,0
20231226,150400,1484283850,25200,25200,25200,25200,0
20231226,150300,1484283850,25200,25200,25200,25200,186
20231226,150200,1479596650,25200,25150,25200,25150,38
20231226,150100,1478639200,25200,25150,25200,25150,317
20231226,150000,1470651400,25150,25150,25150,25150,1
20231226,145900,1470626250,25150,25150,25150,25150,0
20231226,145800,1470626250,25150,25200,25200,25150,19
20231226,145700,1470147500,25200,25250,25250,25200,277
20231226,145600,1463157100,25200,25200,25200,25200,0
20231226,145500,1463157100,25200,25200,25200,25200,177
20231226,145400,1458696700,25200,25200,25200,25200,301
20231226,145300,1451111500,25150,25200,25200,25150,136
20231226,145200,1447685500,25200,25200,25200,25200,29
20231226,145100,1446954700,25200,25200,25200,25200,30
20231226,145000,1446198700,25200,25200,25200,25200,306
20231226,144900,1438487500,25150,25150,25150,25150,1
20231226,144800,1438462350,25200,25150,25200,25150,71
20231226,144700,1436673200,25150,25150,25150,25150,5
20231226,144600,1436547450,25150,25150,25150,25150,6
20231226,144500,1436396550,25150,25150,25200,25150,57
20231226,144400,1434962000,25200,25200,25200,25200,111
20231226,144300,1432164800,25200,25200,25200,25200,61
20231226,144200,1430627600,25150,25150,25150,25150,87
20231226,144100,1428439550,25150,25150,25150,25150,1
20231226,144000,1428414400,25200,25200,25200,25200,0
20231226,143900,1428414400,25200,25200,25200,25200,0
20231226,143800,1428414400,25200,25150,25200,25150,25
20231226,143700,1427784450,25200,25250,25250,25200,207
20231226,143600,1422568000,25250,25250,25250,25250,1
20231226,143500,1422542750,25250,25250,25250,25250,0
20231226,143400,1422542750,25250,25200,25250,25200,60
20231226,143300,1421030700,25200,25200,25200,25200,30
20231226,143200,1420274700,25150,25150,25150,25150,1
20231226,143100,1420249550,25200,25200,25200,25200,0
20231226,143000,1420249550,25200,25200,25200,25200,5
20231226,142900,1420123550,25200,25200,25200,25200,0
20231226,142800,1420123550,25200,25200,25200,25200,100
20231226,142700,1417603550,25200,25200,25200,25200,0
20231226,142600,1417603550,25200,25200,25200,25200,2
20231226,142500,1417553150,25200,25200,25200,25200,0
20231226,142400,1417553150,25200,25200,25200,25200,2
20231226,142300,1417502750,25200,25200,25200,25150,202
20231226,142200,1412412400,25200,25200,25200,25200,0
20231226,142100,1412412400,25200,25200,25200,25200,0
20231226,142000,1412412400,25200,25200,25200,25200,0
20231226,141900,1412412400,25200,25150,25200,25150,263
20231226,141800,1405788350,25150,25150,25150,25150,1
20231226,141700,1405763200,25100,25100,25100,25100,0
20231226,141600,1405763200,25100,25100,25100,25100,0
20231226,141500,1405763200,25100,25100,25100,25100,1019
20231226,141400,1380186300,25100,25200,25200,25100,1072
20231226,141300,1353224100,25200,25200,25200,25200,1227
20231226,141200,1322303700,25250,25250,25250,25250,0
20231226,141100,1322303700,25250,25250,25250,25250,102
20231226,141000,1319728200,25250,25250,25250,25250,5
20231226,140900,1319601950,25250,25250,25250,25250,1
20231226,140800,1319576700,25200,25200,25200,25200,0
20231226,140700,1319576700,25200,25200,25200,25200,0
20231226,140600,1319576700,25200,25200,25200,25200,1
20231226,140500,1319551500,25250,25250,25250,25250,0
20231226,140400,1319551500,25250,25250,25250,25250,23
20231226,140300,1318970750,25250,25250,25250,25250,0
20231226,140200,1318970750,25250,25250,25250,25250,58
20231226,140100,1317506250,25250,25250,25250,25250,0
20231226,140000,1317506250,25250,25250,25250,25250,81
20231226,135900,1315461000,25250,25250,25250,25250,2
20231226,135800,1315410500,25250,25250,25250,25250,4
20231226,135700,1315309500,25200,25200,25200,25200,21
20231226,135600,1314780300,25200,25200,25200,25200,0
20231226,135500,1314780300,25200,25200,25200,25200,0
20231226,135400,1314780300,25200,25200,25200,25200,0
20231226,135300,1314780300,25200,25200,25200,25200,0
20231226,135200,1314780300,25200,25200,25200,25200,0
20231226,135100,1314780300,25200,25200,25200,25200,0
20231226,135000,1314780300,25200,25200,25200,25200,1
20231226,134900,1314755100,25200,25200,25200,25200,0
20231226,134800,1314755100,25200,25200,25200,25200,1
20231226,134700,1314729900,25200,25200,25200,25200,0
20231226,134600,1314729900,25200,25200,25200,25200,40
20231226,134500,1313721900,25200,25200,25200,25200,10
20231226,134400,1313469900,25200,25200,25200,25200,0
20231226,134300,1313469900,25200,25250,25250,25200,202
20231226,134200,1308369500,25250,25250,25250,25250,185
20231226,134100,1303698250,25200,25200,25200,25200,84
20231226,134000,1301581450,25200,25200,25200,25200,34
20231226,133900,1300724650,25200,25200,25200,25200,0
20231226,133800,1300724650,25200,25200,25200,25200,1
20231226,133700,1300699450,25200,25200,25200,25200,40
20231226,133600,1299691450,25200,25200,25200,25200,0
20231226,133500,1299691450,25200,25200,25200,25200,0
20231226,133400,1299691450,25200,25200,25200,25200,0
20231226,133300,1299691450,25200,25200,25200,25200,0
20231226,133200,1299691450,25200,25200,25200,25200,67
20231226,133100,1298003050,25250,25200,25250,25200,2
20231226,133000,1297952600,25200,25200,25200,25200,0
20231226,132900,1297952600,25200,25200,25200,25200,419
20231226,132800,1287393800,25200,25200,25200,25200,70
20231226,132700,1285629800,25150,25150,25150,25150,5
20231226,132600,1285504050,25150,25150,25150,25150,0
20231226,132500,1285504050,25150,25150,25150,25150,0
20231226,132400,1285504050,25150,25150,25150,25150,0
20231226,132300,1285504050,25150,25150,25150,25150,20
20231226,132200,1285001050,25150,25150,25150,25150,1
20231226,132100,1284975900,25200,25200,25200,25200,0
20231226,132000,1284975900,25200,25150,25200,25150,22
20231226,131900,1284422500,25150,25150,25150,25150,1
20231226,131800,1284397350,25200,25200,25200,25200,0
20231226,131700,1284397350,25200,25200,25200,25200,0
20231226,131600,1284397350,25200,25200,25200,25200,0
20231226,131500,1284397350,25200,25200,25200,25200,0
20231226,131400,1284397350,25200,25200,25200,25200,30
20231226,131300,1283641350,25150,25150,25150,25150,27
20231226,131200,1282962300,25150,25150,25150,25150,24
20231226,131100,1282358700,25150,25150,25150,25150,32
20231226,131000,1281553900,25150,25150,25150,25100,110
20231226,130900,1278787650,25150,25150,25150,25150,163
20231226,130800,1274688200,25150,25150,25150,25150,0
20231226,130700,1274688200,25150,25150,25150,25150,0
20231226,130600,1274688200,25150,25200,25200,25150,103
20231226,130500,1272097600,25150,25200,25200,25150,746
20231226,130400,1253335600,25200,25200,25200,25200,0
20231226,130300,1253335600,25200,25200,25200,25200,0
20231226,130200,1253335600,25200,25200,25200,25200,1
20231226,130100,1253310400,25150,25150,25150,25150,147
20231226,130000,1249613350,25150,25150,25150,25150,1
20231226,125900,1249588200,25150,25150,25150,25150,13
20231226,125800,1249261250,25100,25100,25100,25100,20
20231226,125700,1248759250,25100,25100,25100,25100,0
20231226,125600,1248759250,25100,25100,25100,25100,21
20231226,125500,1248232150,25100,25100,25100,25100,0
20231226,125400,1248232150,25100,25150,25150,25100,15
20231226,125300,1247855400,25150,25150,25150,25150,1
20231226,125200,1247830250,25150,25150,25150,25150,2
20231226,125100,1247779950,25100,25100,25100,25100,1
20231226,125000,1247754850,25100,25100,25100,25100,5
20231226,124900,1247629350,25100,25100,25100,25100,0
20231226,124800,1247629350,25100,25100,25100,25100,0
20231226,124700,1247629350,25100,25100,25100,25100,1
20231226,124600,1247604250,25150,25050,25150,25050,21
20231226,124500,1247078100,25150,25100,25150,25050,1093
20231226,124400,1219642900,25100,25100,25100,25100,0
20231226,124300,1219642900,25100,25100,25100,25100,81
20231226,124200,1217609800,25150,25150,25150,25150,200
20231226,124100,1212579800,25150,25150,25150,25150,1
20231226,124000,1212554650,25150,25150,25150,25150,5
20231226,123900,1212428900,25150,25150,25150,25100,4
20231226,123800,1212328350,25150,25150,25150,25150,40
20231226,123700,1211322350,25150,25100,25150,25100,12
20231226,123600,1211020600,25100,25100,25100,25100,0
20231226,123500,1211020600,25100,25100,25100,25100,0
20231226,123400,1211020600,25100,25100,25100,25100,0
20231226,123300,1211020600,25100,25150,25150,25100,150
20231226,123200,1207255100,25100,25100,25100,25100,0
20231226,123100,1207255100,25100,25100,25100,25100,0
20231226,123000,1207255100,25100,25100,25100,25100,76
20231226,122900,1205347500,25100,25100,25100,25100,87
20231226,122800,1203163800,25150,25150,25150,25150,0
20231226,122700,1203163800,25150,25150,25150,25150,269
20231226,122600,1196398450,25150,25150,25150,25150,0
20231226,122500,1196398450,25150,25150,25150,25150,0
20231226,122400,1196398450,25150,25150,25150,25150,191
20231226,122300,1191594800,25150,25150,25150,25150,3
20231226,122200,1191519350,25150,25150,25150,25150,10
20231226,122100,1191267850,25150,25200,25200,25150,2
20231226,122000,1191217500,25150,25150,25150,25150,1
20231226,121900,1191192350,25150,25150,25150,25150,0
20231226,121800,1191192350,25150,25150,25150,25150,0
20231226,121700,1191192350,25150,25150,25150,25150,0
20231226,121600,1191192350,25150,25150,25150,25150,0
20231226,121500,1191192350,25150,25150,25150,25150,0
20231226,121400,1191192350,25150,25150,25150,25150,0
20231226,121300,1191192350,25150,25150,25150,25150,0
20231226,121200,1191192350,25150,25150,25150,25150,1
20231226,121100,1191167200,25150,25150,25150,25150,0
20231226,121000,1191167200,25150,25150,25150,25150,0
20231226,120900,1191167200,25150,25150,25150,25150,0
20231226,120800,1191167200,25150,25150,25150,25150,1
20231226,120700,1191142050,25150,25150,25150,25150,1
20231226,120600,1191116900,25150,25150,25150,25150,30
20231226,120500,1190362400,25150,25150,25150,25150,3
20231226,120400,1190286950,25150,25150,25150,25150,1
20231226,120300,1190261800,25150,25150,25150,25150,28
20231226,120200,1189557600,25150,25150,25150,25150,0
20231226,120100,1189557600,25150,25150,25150,25150,0
20231226,120000,1189557600,25150,25150,25150,25150,0
20231226,115900,1189557600,25150,25150,25150,25150,0
20231226,115800,1189557600,25150,25150,25150,25150,0
20231226,115700,1189557600,25150,25150,25150,25150,0
20231226,115600,1189557600,25150,25150,25150,25150,0
20231226,115500,1189557600,25150,25150,25150,25150,2
20231226,115400,1189507300,25150,25150,25150,25150,0
20231226,115300,1189507300,25150,25150,25150,25150,304
20231226,115200,1181861700,25150,25150,25150,25150,1
20231226,115100,1181836550,25150,25150,25150,25150,0
20231226,115000,1181836550,25150,25150,25150,25150,0
20231226,114900,1181836550,25150,25150,25150,25150,0
20231226,114800,1181836550,25150,25150,25150,25150,0
20231226,114700,1181836550,25150,25150,25150,25150,0
20231226,114600,1181836550,25150,25200,25200,25150,361
20231226,114500,1172755450,25200,25200,25200,25200,50
20231226,114400,1171495450,25150,25150,25150,25150,0
20231226,114300,1171495450,25150,25150,25150,25150,0
20231226,114200,1171495450,25150,25150,25150,25150,0
20231226,114100,1171495450,25150,25150,25150,25150,267
20231226,114000,1164780400,25150,25150,25150,25150,0
20231226,113900,1164780400,25150,25150,25150,25150,0
20231226,113800,1164780400,25150,25150,25150,25150,41
20231226,113700,1163749250,25200,25200,25200,25200,0
20231226,113600,1163749250,25200,25200,25200,25200,2
20231226,113500,1163698850,25200,25200,25200,25200,52
20231226,113400,1162388450,25200,25200,25200,25200,1278
20231226,113300,1130182850,25250,25250,25250,25200,248
20231226,113200,1123926600,25200,25200,25200,25200,0
20231226,113100,1123926600,25200,25200,25200,25200,0
20231226,113000,1123926600,25200,25200,25200,25200,34
20231226,112900,1123069800,25200,25200,25200,25200,1
20231226,112800,1123044600,25200,25200,25200,25200,117
20231226,112700,1120096200,25200,25200,25200,25200,20
20231226,112600,1119592200,25200,25200,25200,25200,0
20231226,112500,1119592200,25200,25200,25200,25200,0
20231226,112400,1119592200,25200,25200,25200,25200,36
20231226,112300,1118685000,25250,25250,25250,25250,75
20231226,112200,1116791250,25250,25250,25250,25250,0
20231226,112100,1116791250,25250,25250,25250,25250,218
20231226,112000,1111286750,25250,25250,25250,25250,31
20231226,111900,1110504000,25300,25300,25300,25300,0
20231226,111800,1110504000,25300,25300,25300,25300,32
20231226,111700,1109694400,25300,25300,25300,25300,5
20231226,111600,1109567900,25300,25300,25300,25300,31
20231226,111500,1108783600,25250,25250,25250,25250,93
20231226,111400,1106435350,25250,25250,25250,25250,33
20231226,111300,1105602100,25250,25250,25250,25250,30
20231226,111200,1104844600,25250,25250,25250,25250,2
20231226,111100,1104794100,25200,25250,25250,25200,145
20231226,111000,1101132900,25250,25250,25250,25250,1
20231226,110900,1101107650,25250,25250,25250,25250,40
20231226,110800,1100097650,25250,25250,25250,25250,2
20231226,110700,1100047150,25200,25200,25200,25200,54
20231226,110600,1098686350,25250,25250,25250,25250,78
20231226,110500,1096716850,25250,25200,25250,25200,22
20231226,110400,1096162350,25250,25250,25250,25250,1
20231226,110300,1096137100,25200,25150,25200,25150,159
20231226,110200,1092130350,25200,25200,25200,25200,1
20231226,110100,1092105150,25200,25200,25200,25200,0
20231226,110000,1092105150,25200,25200,25200,25200,1
20231226,105900,1092079950,25200,25200,25200,25200,36
20231226,105800,1091172750,25200,25200,25200,25200,54
20231226,105700,1089811950,25200,25200,25200,25200,53
20231226,105600,1088476350,25200,25200,25200,25200,138
20231226,105500,1084998750,25200,25200,25200,25200,155
20231226,105400,1081092750,25150,25150,25150,25150,1
20231226,105300,1081067600,25200,25200,25200,25200,1
20231226,105200,1081042400,25150,25150,25150,25150,0
20231226,105100,1081042400,25150,25150,25150,25150,202
20231226,105000,1075962100,25200,25200,25200,25200,100
20231226,104900,1073442100,25200,25200,25200,25200,20
20231226,104800,1072938100,25200,25200,25200,25200,103
20231226,104700,1070342500,25150,25150,25150,25150,115
20231226,104600,1067450250,25150,25150,25150,25150,20
20231226,104500,1066947250,25150,25200,25200,25150,31
20231226,104400,1066166100,25200,25200,25200,25200,0
20231226,104300,1066166100,25200,25200,25200,25200,4
20231226,104200,1066065300,25200,25200,25200,25200,13
20231226,104100,1065737700,25200,25200,25200,25200,0
20231226,104000,1065737700,25200,25200,25200,25200,60
20231226,103900,1064225700,25200,25200,25200,25200,5
20231226,103800,1064099700,25200,25200,25200,25200,0
20231226,103700,1064099700,25200,25150,25200,25150,5
20231226,103600,1063973750,25200,25150,25200,25150,39
20231226,103500,1062992450,25200,25200,25200,25200,5
20231226,103400,1062866450,25200,25200,25200,25200,0
20231226,103300,1062866450,25200,25150,25200,25150,108
20231226,103200,1060149850,25200,25200,25200,25200,0
20231226,103100,1060149850,25200,25200,25200,25200,1
20231226,103000,1060124650,25200,25300,25300,25200,1069
20231226,102900,1033184900,25250,25250,25250,25250,0
20231226,102800,1033184900,25250,25300,25300,25250,2
20231226,102700,1033134350,25300,25300,25300,25300,0
20231226,102600,1033134350,25300,25300,25300,25300,1
20231226,102500,1033109050,25300,25300,25300,25250,70
20231226,102400,1031339050,25300,25250,25300,25250,15
20231226,102300,1030960250,25300,25300,25300,25300,0
20231226,102200,1030960250,25300,25300,25300,25300,204
20231226,102100,1025799050,25250,25250,25300,25250,202
20231226,102000,1020698500,25250,25250,25250,25250,15
20231226,101900,1020319750,25250,25200,25250,25200,52
20231226,101800,1019009300,25200,25200,25200,25200,1
20231226,101700,1018984100,25250,25250,25250,25250,22
20231226,101600,1018428600,25250,25250,25250,25250,8
20231226,101500,1018226600,25250,25250,25250,25250,30
20231226,101400,1017469100,25250,25250,25250,25250,151
20231226,101300,1013656350,25250,25250,25250,25250,1
20231226,101200,1013631100,25250,25250,25250,25250,11
20231226,101100,1013353350,25250,25250,25250,25250,43
20231226,101000,1012267600,25200,25200,25200,25200,164
20231226,100900,1008134800,25200,25200,25250,25200,153
20231226,100800,1004279150,25250,25250,25250,25250,0
20231226,100700,1004279150,25250,25200,25250,25200,51
20231226,100600,1002993900,25250,25250,25250,25250,5
20231226,100500,1002867650,25250,25200,25250,25200,101
20231226,100400,1000322400,25250,25250,25250,25250,12
20231226,100300,1000019400,25250,25250,25250,25250,11
20231226,100200,999741650,25250,25250,25250,25250,460
20231226,100100,988126650,25300,25300,25300,25300,91
20231226,100000,985824350,25300,25300,25300,25300,30
20231226,095900,985065350,25300,25250,25300,25250,138
20231226,095800,981580800,25250,25250,25300,25250,107
20231226,095700,978878950,25250,25300,25300,25250,71
20231226,095600,977085600,25300,25250,25300,25250,493
20231226,095500,964636150,25250,25400,25400,25250,1381
20231226,095400,929709450,25400,25400,25400,25400,1
20231226,095300,929684050,25350,25400,25400,25350,151
20231226,095200,925853700,25400,25350,25400,25350,234
20231226,095100,919921750,25400,25400,25400,25400,51
20231226,095000,918626350,25400,25400,25400,25400,14
20231226,094900,918270750,25400,25400,25400,25350,18
20231226,094800,917813600,25400,25400,25400,25400,0
20231226,094700,917813600,25400,25350,25400,25300,201
20231226,094600,912719250,25300,25300,25300,25300,306
20231226,094500,904977450,25300,25350,25350,25300,230
20231226,094400,899151150,25400,25400,25400,25400,3
20231226,094300,899074950,25350,25400,25400,25350,1493
20231226,094200,861154100,25400,25400,25400,25400,30
20231226,094100,860392100,25400,25450,25500,25400,106
20231226,094000,857699300,25450,25500,25500,25450,55
20231226,093900,856299500,25500,25550,25550,25500,2
20231226,093800,856248450,25600,25600,25600,25600,0
20231226,093700,856248450,25600,25600,25600,25600,22
20231226,093600,855685250,25400,25600,25600,25400,5
20231226,093500,855558050,25450,25450,25450,25450,49
20231226,093400,854311000,25450,25500,25600,25450,719
20231226,093300,836007000,25450,25550,25550,25450,2305
20231226,093200,777210450,25550,25550,25550,25550,10
20231226,093100,776954950,25550,25600,25600,25550,97
20231226,093000,774472500,25600,25550,25600,25550,88
20231226,092900,772220200,25600,25600,25600,25600,29
20231226,092800,771477800,25550,25500,25600,25500,16
20231226,092700,771069350,25500,25550,25550,25500,448
20231226,092600,759633950,25550,25500,25550,25500,62
20231226,092500,758052400,25550,25550,25600,25500,191
20231226,092400,753181400,25500,25550,25550,25500,28
20231226,092300,752467150,25600,25600,25600,25550,1718
20231226,092200,708547700,25600,25600,25700,25600,1687
20231226,092100,665345100,25600,25650,25700,25600,205
20231226,092000,660079800,25650,25650,25650,25600,62
20231226,091900,658492350,25650,25700,25750,25600,999
20231226,091800,632797850,25650,25650,25700,25650,249
20231226,091700,626401450,25650,25700,25700,25650,894
20231226,091600,603454950,25700,25800,25800,25700,771
20231226,091500,583603450,25800,25800,25850,25750,1316
20231226,091400,549648550,25750,25700,25800,25650,1717
20231226,091300,505501650,25750,25650,25750,25650,487
20231226,091200,492977500,25650,25650,25700,25650,2106
20231226,091100,438889550,25650,25600,25700,25600,616
20231226,091000,423093800,25600,25600,25650,25600,2304
20231226,090900,364059450,25600,25600,25600,25600,367
20231226,090800,354664250,25600,25600,25650,25550,467
20231226,090700,342709150,25600,25450,25650,25450,3958
20231226,090600,241567650,25450,25550,25550,25450,446
20231226,090500,230190200,25500,25550,25550,25500,175
20231226,090400,225719550,25550,25500,25600,25450,2264
20231226,090300,167979450,25500,25400,25500,25400,603
20231226,090200,152635350,25400,25450,25500,25350,1092
20231226,090100,124848450,25350,25300,25450,25300,1925
20231226,090000,76056300,25300,25400,25400,25300,2997